Rivaldi_Prediction/data/featuSGD/US98389B1008_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
6813,2000-02-04,19.3125,19.625,19.125,19.625,336400.0,-0.015923566878980888,2.2,-0.7142857142857143,30.434782608695656,33.30585099485731,0.04675404986332765,0.47204090180312974,-0.30722370792022247,0.295268543905955,4.52569214208651,0.5,-0.29596586205034114,-0.3687499999999986,-1.2308732968359983,0.4933732968360012,-0.7998116484180002,0.062311648418003074,0.6317121176714586,40.0,15.901858589985991,0.4310616484180003,2,0.03125,0.4375,0.234375,-0.96875,-1.8125,4,-0.1488673139158576,-1.2857142857142858,19.625,-1.4,19.0625,3.0,19.25,-0.1488673139158576
6814,2000-02-07,19.0625,19.3125,19.0,19.3125,348300.0,-0.012944983818770184,1.5,0.8,35.0,31.509985361782377,0.22213419768668174,0.683234358881375,-0.057223707920222466,0.545268543905955,4.456255325500538,0.3125,-0.34091461315064464,-0.5718749999999986,-1.462501442750451,0.31875144275045386,-1.0171882213752248,-0.12656177862477236,0.8250593906111696,9.090909090909092,-15.57723212988135,0.4453132213752258,2,0.28125,0.6875,0.484375,-0.71875,-0.4375,0,-0.13770491803278684,2.2,19.3125,-1.2857142857142858,19.625,-1.4,19.0625,-0.13770491803278684
6815,2000-02-08,19.0625,19.1875,19.0,19.0625,364900.0,0.0,-2.0,-0.0,35.0,32.39587124766826,0.17159332350117396,0.6423306621594413,-0.057223707920222466,0.545268543905955,4.383066057064642,0.1875,-0.4080546438606589,-0.5249999999999986,-1.4331140086088219,0.3831140086088247,-0.979057004304412,-0.07094299569558515,0.7718058271745001,9.090909090909092,-16.192808555201722,0.4540570043044121,2,0.28125,0.6875,0.484375,-0.71875,0.875,1,-0.14098360655737707,1.5,19.0625,2.2,19.3125,-1.2857142857142858,19.625,-0.14098360655737707
6816,2000-02-09,19.1875,19.5,19.0625,19.125,595500.0,0.006557377049180246,-3.6666666666666665,100.0,41.02564102564102,33.05037190216892,0.06301833866481843,0.47783819424371643,-0.18222370792022247,0.420268543905955,4.534711713423648,0.4375,-0.46661023545420477,-0.359375,-1.2624718284624628,0.5437218284624628,-0.8109234142312296,0.0921734142312296,0.5967474775440316,27.27272727272727,-0.35080625004690447,0.4515484142312309,2,0.15625,0.59375,0.359375,-0.84375,0.6875,2,-0.15309446254071657,-2.0,19.0625,1.5,19.0625,2.2,19.3125,-0.15309446254071657
6817,2000-02-10,18.8125,19.3125,18.5625,19.1875,503600.0,-0.019543973941368087,1.4,-6.0,32.55813953488372,32.86677337095716,0.40189855650700324,0.764027310531084,0.19277629207977753,0.795268543905955,4.6467572925484895,0.75,-0.5200434926995605,-0.6531249999999993,-1.5100578337617598,0.20380783376176126,-1.0815914168808796,-0.22465858311911902,0.924692628891389,23.52941176470588,-4.676248275840198,0.42846641688087966,2,0.3125,0.75,0.734375,-0.46875,0.6875,3,-0.11627906976744184,-3.6666666666666665,19.1875,-2.0,19.0625,1.5,19.0625,-0.11627906976744184
6818,2000-02-11,18.875,18.9375,18.5,18.9375,554500.0,0.0033222591362125353,13.0,0.16666666666666666,34.883720930232556,32.941572772561955,0.31358789174285917,0.6149162693725891,0.13027629207977753,0.732768543905955,4.822299840469632,0.4375,-0.4759681507760085,-0.515625,-1.2966447028985897,0.2653947028985897,-0.9061348514492948,-0.12511514855070516,0.7682172185800766,37.5,7.511090084899632,0.3905098514492953,2,0.21875,0.65625,0.671875,-0.53125,0.125,4,-0.10264900662251653,1.4,18.8125,-3.6666666666666665,19.1875,-2.0,19.0625,-0.10264900662251653
6819,2000-02-14,18.75,18.9375,18.625,18.8125,374500.0,-0.0066225165562914245,1.0,1.0,35.71428571428572,33.10865715017265,0.4025350429323744,0.6398145091602352,0.25527629207977753,0.857768543905955,5.007328925808162,0.3125,-0.47223603829970884,-0.5562499999999986,-1.2163187763208434,0.10381877632084624,-0.8862843881604228,-0.2262156118395744,0.7788954967220683,25.0,-4.781478320615321,0.3300343881604232,2,0.34375,0.78125,0.796875,-0.40625,-0.1875,0,-0.06666666666666665,13.0,18.875,1.4,18.8125,-3.6666666666666665,19.1875,-0.06666666666666665
6820,2000-02-15,18.4375,18.6875,18.375,18.5,627400.0,-0.01666666666666672,-2.3333333333333335,1.0,36.585365853658544,35.21291348685366,0.6567229500050473,0.8896331905694197,0.5677762920797775,1.170268543905955,5.429626058317026,0.375,-0.4694816088180076,-0.8000000000000007,-1.5216118653476691,-0.0783881346523323,-1.160805932673835,-0.4391940673261665,0.9885059470498625,5.555555555555555,-25.21980800363695,0.3608059326738348,2,0.59375,1.03125,1.109375,-0.09375,0.375,1,0.01016949152542379,1.0,18.75,13.0,18.875,1.4,18.8125,0.01016949152542379
6821,2000-02-16,18.5,18.75,18.5,18.5625,284800.0,0.003389830508474523,-7.0,1.0,33.33333333333333,34.94836322230339,0.565510777128921,0.7628753533364971,0.5052762920797775,1.107768543905955,5.797572027368944,0.3125,-0.4675385813210795,-0.671875,-1.4118018722757704,0.06805187227577036,-1.041838436137887,-0.30191156386211304,0.7998852334038773,13.333333333333334,-16.41131815257973,0.3699634361378859,2,0.5,0.96875,1.046875,-0.15625,0.375,2,0.07770270270270263,-2.3333333333333335,18.4375,1.0,18.75,13.0,18.875,0.07770270270270263
6822,2000-02-17,18.5625,18.6875,18.3125,18.6875,202600.0,0.0033783783783782884,5.0,2.0,35.8974358974359,35.555324698830084,0.3759841452289088,0.650021106526534,0.44277629207977753,1.045268543905955,6.347789177608856,0.375,-0.46651806990660205,-0.5562499999999986,-1.3116036989558815,0.1991036989558843,-0.9339268494779382,-0.1785731505220589,0.6263990053954132,40.0,9.955959293228975,0.3776768494779408,2,0.34375,0.875,0.984375,-0.21875,0.3125,3,0.07070707070707072,-7.0,18.5,-2.3333333333333335,18.4375,1.0,18.75,0.07070707070707072
6823,2000-02-18,18.1875,18.5,18.125,18.4375,469100.0,-0.02020202020202022,1.0,2.0,31.1111111111111,35.12322593339799,0.6421497014445912,0.9507036367105499,0.8177762920797775,1.420268543905955,7.076898343637214,0.4375,-0.4233571662994251,-0.8531249999999986,-1.6553371963014207,-0.050912803698576425,-1.2542310981507114,-0.4520189018492857,0.8787031446400562,7.6923076923076925,-20.662041456626742,0.4011060981507118,2,0.625,1.125,1.359375,0.15625,0.6875,4,0.07216494845360821,5.0,18.5625,-7.0,18.5,-2.3333333333333335,18.4375,0.07216494845360821
6824,2000-02-22,18.3125,18.5625,18.25,18.3125,477300.0,0.0068728522336769515,-4.0,-0.0,34.04255319148936,35.01684295467458,0.4465317186441453,0.7561801092469267,0.6927762920797775,1.295268543905955,7.763373944650387,0.375,-0.462241527939419,-0.6593750000000007,-1.4638393117922561,0.1450893117922547,-1.0616071558961266,-0.2571428441038748,0.603110641497647,30.0,2.9899151255925744,0.40223215589612715,2,0.5,0.96875,1.234375,0.03125,0.8125,1,0.03754266211604085,1.0,18.1875,5.0,18.5625,-7.0,18.5,0.03754266211604085
6825,2000-02-23,18.0625,18.3125,18.0,18.25,306300.0,-0.013651877133105783,1.0,-100.0,33.33333333333333,34.16214209997372,0.6031968987492462,0.9412213192539269,0.9427762920797775,1.545268543905955,8.678010445461892,0.3125,-0.46721096766290415,-0.8374999999999986,-1.6981912766400171,0.023191276640019964,-1.2678456383200079,-0.4071543616799893,0.7266129388580218,8.333333333333332,-21.18069230609027,0.4303456383200095,2,0.59375,1.09375,1.484375,0.28125,1.8125,2,0.02768166089965396,-4.0,18.3125,1.0,18.1875,5.0,18.5625,0.02768166089965396
6826,2000-02-24,17.8125,18.125,17.6875,18.0625,367700.0,-0.01384083044982698,1.3333333333333333,1.3333333333333333,16.279069767441854,32.35335657025796,0.7125767578674029,1.1466392569080384,1.1927762920797775,1.795268543905955,9.84839204578353,0.4375,-0.4880981433677043,-1.0218750000000014,-2.0021701690287337,-0.04157983097126916,-1.5120225845143658,-0.5317274154856371,0.834572609863578,12.5,-8.976182593023019,0.49014758451436535,2,0.5,1.0,1.734375,0.53125,2.0625,3,0.056140350877192935,1.0,18.0625,-4.0,18.3125,1.0,18.1875,0.056140350877192935
6827,2000-02-25,17.5625,17.875,17.375,17.875,477600.0,-0.01403508771929829,2.2,1.25,16.666666666666657,30.329239429861747,0.8567096585206251,1.32683918761688,1.4427762920797775,2.045268543905955,11.25817791627636,0.5,-0.5211718028934271,-1.1843749999999993,-2.289443317726157,-0.07930668227384174,-1.736909158863078,-0.6318408411369205,0.8926580878908617,15.789473684210526,-3.20545113493141,0.5525341588630783,2,0.59375,1.09375,1.984375,0.78125,2.1875,4,0.07473309608540935,1.3333333333333333,17.8125,1.0,18.0625,-4.0,18.3125,0.07473309608540935
6828,2000-02-28,18.0,18.125,17.5625,17.8125,505400.0,0.02491103202846978,1.5714285714285714,-0.6,31.111111111111114,29.81777558506457,0.3151830307308323,0.8336314751248821,1.0052762920797775,1.607768543905955,12.43099995457121,0.5625,-0.5800394329388361,-0.6843749999999993,-1.810817788277845,0.4420677882778463,-1.2475963941389239,-0.12115360586107471,0.23912647031269074,52.63157894736842,31.046118781639226,0.5632213941389236,2,0.0625,0.65625,1.546875,0.34375,2.3125,0,0.04861111111111116,2.2,17.5625,1.3333333333333333,17.8125,1.0,18.0625,0.04861111111111116
6829,2000-02-29,17.5625,17.9375,17.5,17.8125,535900.0,-0.02430555555555558,-1.3333333333333333,-1.3333333333333333,26.92307692307692,28.744187926111067,0.6330988272124038,1.1997372447150454,1.4427762920797775,2.045268543905955,13.70525948360617,0.5,-0.597373431446222,-1.0375000000000014,-2.236046268566529,0.16104626856652615,-1.636773134283267,-0.43822686571673586,0.5625,20.0,-3.0351552604697822,0.5992731342832643,2,0.5,1.03125,1.984375,0.78125,3.0,1,0.07473309608540935,1.5714285714285714,18.0,2.2,17.5625,1.3333333333333333,17.8125,0.07473309608540935
6830,2000-03-01,17.1875,17.6875,17.0625,17.625,512300.0,-0.02135231316725983,1.2222222222222223,1.75,21.42857142857143,27.421436603359737,0.907581439062259,1.4886196351689804,1.8177762920797775,2.420268543905955,15.288860096376544,0.625,-0.6432292708999654,-1.3093749999999993,-2.621937655146116,0.0031876551461174074,-1.9656563275730576,-0.6530936724269409,0.9375,11.76470588235294,-10.290996993231728,0.6562813275730578,3,0.6875,1.1875,2.359375,1.15625,3.0625,2,0.11272727272727279,-1.3333333333333333,17.5625,1.5714285714285714,18.0,2.2,17.5625,0.11272727272727279
6831,2000-03-02,17.0625,17.25,17.0,17.0625,642200.0,-0.0072727272727273196,-3.0,-0.0,23.07692307692308,25.996935178858315,0.902092991128491,1.5347917136818054,1.9427762920797775,2.545268543905955,16.989082186147797,0.25,-0.6952993482771603,-1.3343750000000014,-2.7649360557437035,0.09618605574370065,-2.0496555278718525,-0.6190944721281504,0.875,5.555555555555555,-15.639829572224238,0.7152805278718513,3,0.71875,1.28125,2.484375,1.28125,3.0,3,0.16483516483516492,1.2222222222222223,17.1875,-1.3333333333333333,17.5625,1.5714285714285714,18.0,0.16483516483516492
6832,2000-03-03,17.5,17.5625,17.125,17.125,405500.0,0.02564102564102555,-1.3333333333333333,100.0,31.034482758620683,25.988420917470492,0.33305153679458854,0.980183919004979,1.5052762920797775,2.107768543905955,18.335573468858872,0.5,-0.7243116483110548,-0.7906249999999986,-2.1510592137714717,0.5698092137714745,-1.470842106885737,-0.11040789311426025,0.25,44.44444444444444,24.265892171252503,0.6802171068857368,3,0.28125,0.84375,2.046875,0.84375,3.3125,4,0.13571428571428568,-3.0,17.0625,1.2222222222222223,17.1875,-1.3333333333333333,17.5625,0.13571428571428568
6833,2000-03-06,16.4375,17.375,16.25,17.375,967400.0,-0.06071428571428572,1.4,-2.5,24.657534246575338,24.945641034702266,1.2529719408464857,1.9144050694745829,2.5677762920797775,3.170268543905955,20.38802572737883,1.25,-0.7834113828382172,-1.7093750000000014,-3.2149976854868534,-0.20375231451314946,-2.4621863427434256,-0.9565636572565772,1.1625000000000014,11.11111111111111,-8.108187352736344,0.7528113427434259,3,0.84375,1.53125,3.109375,1.90625,4.25,0,0.20152091254752857,-1.3333333333333333,17.5,-3.0,17.0625,1.2222222222222223,17.1875,0.20152091254752857
6834,2000-03-07,16.4375,16.75,16.3125,16.6875,1814900.0,0.0,1.3333333333333333,0.26666666666666666,26.470588235294116,24.1831138015868,1.0717377012085834,1.799947612972602,2.5677762920797775,3.170268543905955,22.609150117372963,0.4375,-0.8658443533443219,-1.578125,-3.2007827248776977,0.04453272487769766,-2.389453862438849,-0.7667961375611512,1.125,13.043478260869565,-7.577677777372747,0.811328862438849,3,0.75,1.53125,3.109375,1.90625,3.875,1,0.23574144486692017,1.4,16.4375,-1.3333333333333333,17.5,-3.0,17.0625,0.23574144486692017
6835,2000-03-08,16.375,16.8125,16.3125,16.5625,1498300.0,-0.0038022813688213253,-2.2,0.75,25.000000000000014,25.15210604964882,0.9718981578292514,1.7399938755955162,2.6302762920797775,3.232768543905955,24.882514740861506,0.5,-0.9087847206237214,-1.5062500000000014,-3.207110850151757,0.19461085015175428,-2.3566804250758793,-0.6558195749241236,1.0,9.523809523809524,-11.522706026961318,0.8504304250758772,3,0.8125,1.59375,3.171875,1.96875,4.6875,2,0.2557251908396947,1.3333333333333333,16.4375,1.4,16.4375,-1.3333333333333333,17.5,0.2557251908396947
6836,2000-03-09,16.25,16.625,16.125,16.5,1129600.0,-0.007633587786259555,1.0,1.3333333333333333,23.18840579710144,25.876743730808233,0.9520693284371156,1.721923999959266,2.7552762920797775,3.357768543905955,26.70396488786241,0.5,-0.9820136187960209,-1.484375,-3.2173158188333915,0.24856581883339146,-2.3508454094166957,-0.6179045905833043,0.8999999999999986,8.695652173913043,-9.54221140702941,0.8664704094166957,3,0.875,1.65625,3.296875,2.09375,4.375,3,0.24615384615384617,-2.2,16.375,1.3333333333333333,16.4375,1.4,16.4375,0.24615384615384617
6837,2000-03-10,16.625,16.75,16.25,16.3125,635300.0,0.023076923076922995,-1.2857142857142858,-1.25,31.8840579710145,25.962626715241946,0.48064481087160615,1.2381182088600937,2.3802762920797775,2.982768543905955,28.622127714463595,0.5,-1.0339521773779303,-1.0,-2.7225287408800725,0.7225287408800725,-1.8612643704400362,-0.13873562955996377,0.3200000000000003,40.0,19.584326878634172,0.8612643704400366,3,0.40625,1.28125,2.921875,1.71875,3.6875,4,0.20676691729323315,1.0,16.25,-2.2,16.375,1.3333333333333333,16.4375,0.20676691729323315
6838,2000-03-13,16.9375,16.9375,16.5625,16.6875,636700.0,0.018796992481203034,2.0,0.8,34.72222222222223,26.82919841514698,0.00176504246368836,0.8147982707540677,2.0677762920797775,2.670268543905955,30.27810139260038,0.375,-1.015970482231058,-0.5906249999999993,-2.2332295388506083,1.0519795388506097,-1.4119272694253056,0.23067726942530697,-0.8125,100.0,77.45905227254184,0.8213022694253049,3,-0.03125,0.9375,2.609375,1.40625,3.3125,0,0.22878228782287824,-1.2857142857142858,16.625,1.0,16.25,-2.2,16.375,0.22878228782287824
6839,2000-03-14,17.5,17.5,17.125,17.1875,873700.0,0.03321033210332103,1.4,1.25,44.15584415584416,29.354450940399502,-0.6375814187331805,0.16216407553298495,1.5052762920797775,2.107768543905955,31.50095810548145,0.5625,-0.9719246863925015,0.03437500000000071,-1.5043119615972778,1.5730619615972792,-0.7349684807986385,0.80371848079864,-1.3587500000000006,100.0,72.53637019745629,0.769343480798639,3,-0.65625,0.3125,2.046875,0.84375,2.4375,1,0.18214285714285716,2.0,16.9375,-1.2857142857142858,16.625,1.0,16.25,0.18214285714285716
6840,2000-03-15,18.625,18.625,17.5,17.5,898300.0,0.06428571428571428,1.0,3.6,57.142857142857146,33.13955472550329,-1.7178818885919185,-0.9993034681457793,0.38027629207977753,0.982768543905955,31.97739557800257,1.125,-0.9778869617127661,1.1499999999999986,-0.41566784136153245,2.7156678413615296,0.36716607931923306,1.932833920680764,-2.429400000000001,100.0,67.72535858875536,0.7828339206807652,3,-1.25,-0.8125,0.921875,-0.28125,1.8125,2,0.09060402684563762,1.4,17.5,2.0,16.9375,-1.2857142857142858,16.625,0.09060402684563762
6841,2000-03-16,19.9375,19.9375,18.75,18.875,894300.0,0.07046979865771807,1.2352941176470589,0.9444444444444444,67.59259259259258,37.201566929277945,-2.8828366319664553,-2.317402186824559,-0.935325180779671,-0.329731456094045,33.25792663669868,1.3125,-0.8905715672773127,2.390625,0.523811732338828,4.257438267661172,1.457218366169414,3.324031633830586,-3.5961360000000013,100.0,62.9285710947523,0.933406633830586,3,-1.90625,-1.90625,-0.390625,-1.59375,1.3125,3,0.056426332288401326,1.0,18.625,1.4,17.5,2.0,16.9375,0.056426332288401326
6842,2000-03-17,19.875,20.1875,19.625,19.9375,1242200.0,-0.0031347962382445305,1.0,-0.058823529411764705,64.70588235294117,41.65138338554081,-2.7357023417982838,-2.2678027602833097,-0.9008952955757117,-0.267231456094045,34.22663136977366,0.5625,-0.736202386875469,2.2624999999999993,0.16707892687789183,4.357921073122107,1.2147894634389438,3.310210536561055,-3.245945120000002,91.37931034482759,53.9514266529862,1.047710536561054,3,-1.71875,-1.71875,-0.3125,-1.53125,2.0,4,0.037735849056603765,1.2352941176470589,19.9375,1.0,18.625,1.4,17.5,0.037735849056603765
6843,2000-03-20,19.5,19.9375,19.375,19.875,1416800.0,-0.018867924528301883,1.25,6.0,65.34653465346534,45.97093298755984,-2.1016087349495756,-1.886135030789994,-0.5528570778887527,0.10776854390595503,34.6615962132173,0.5625,-0.5844136294855105,1.8218749999999986,-0.4260315553485441,4.069781555348541,0.6979217223257272,2.94582827767427,-2.515100608000001,77.55102040816327,36.3522472862205,1.123953277674271,3,-1.34375,-1.34375,-0.15625,-1.15625,2.75,0,0.04166666666666674,1.0,19.875,1.2352941176470589,19.9375,1.0,18.625,0.04166666666666674
6844,2000-03-21,19.0,19.4375,18.8125,19.4375,639000.0,-0.02564102564102566,1.8571428571428572,1.1666666666666667,64.07766990291262,50.31289631010568,-1.3409024437456658,-1.4039707012518932,-0.08618479743115515,0.607768543905955,35.026985775019895,0.6875,-0.49091747999900903,1.2875000000000014,-1.021449977803762,3.596449977803765,0.1330250110981197,2.441974988901883,-1.6948405472000019,55.81395348837209,10.442032819987546,1.154474988901882,3,-0.84375,-0.84375,0.3125,-0.65625,3.0625,1,0.06578947368421062,1.25,19.5,1.0,19.875,1.2352941176470589,19.9375,0.06578947368421062
6845,2000-03-22,18.5625,18.9375,18.25,18.875,367700.0,-0.023026315789473673,2.142857142857143,0.7142857142857143,61.11111111111111,54.52653023388453,-0.6263400664669341,-0.9771924959655571,0.3122165494223168,1.045268543905955,34.577229482068304,0.75,-0.2573847767209756,0.8249999999999993,-1.5105800586848481,3.1605800586848467,-0.3427900293424244,1.992790029342423,-0.9691064924800017,16.129032258064516,-32.86334454142214,1.167790029342424,3,-0.34375,-0.40625,0.75,-0.21875,3.25,2,0.07407407407407418,1.8571428571428572,19.0,1.25,19.5,1.0,19.875,0.07407407407407418
6846,2000-03-23,18.8125,18.875,18.5625,18.5625,500300.0,0.013468013468013407,-1.5,-0.8,60.0,57.65052379266069,-0.5304008767552908,-1.2104965375257528,0.025216788588437566,0.795268543905955,33.5120322009969,0.3125,-0.01701234091341064,1.0249999999999986,-1.3596410962437844,3.4096410962437798,-0.1673205481218929,2.21732054812189,-0.9596958432320015,29.03225806451613,-19.68710533419232,1.1923205481218906,3,-0.4375,-0.65625,0.4375,-0.46875,3.3125,3,0.08637873754152814,2.142857142857143,18.5625,1.8571428571428572,19.0,1.25,19.5,0.08637873754152814
6847,2000-03-24,18.875,18.9375,18.5625,18.6875,648100.0,0.0033222591362125353,1.4,0.75,71.91011235955057,61.78251158569718,-0.2683992333047698,-1.232833709588487,-0.08842366218262043,0.732768543905955,31.91326982003469,0.375,0.2599242418300385,1.0218750000000014,-1.408495815869788,3.452245815869791,-0.19331040793489507,2.237060407934898,-0.7887262589088024,37.03703703703704,-15.760417841682575,1.2151854079348947,3,-0.21875,-0.71875,0.359375,-0.53125,3.1875,4,0.1258278145695364,-1.5,18.8125,2.142857142857143,18.5625,1.8571428571428572,19.0,0.1258278145695364
6848,2000-03-27,18.875,19.125,18.8125,18.875,888400.0,0.0,-4.0,0.0,71.91011235955057,64.86631916388679,0.03949048520829024,-1.2268194800702297,-0.1386036481958577,0.732768543905955,31.21220033809576,0.3125,0.58407481235745,0.9781249999999986,-1.494513094169232,3.450763094169231,-0.25819404708461846,2.2144440470846156,-0.5786036330179236,52.63157894736842,-4.979907728391446,1.236319047084616,3,-0.03125,-0.71875,0.296875,-0.53125,3.375,0,0.1589403973509933,1.4,18.875,-1.5,18.8125,2.142857142857143,18.5625,0.1589403973509933
6849,2000-03-28,18.875,19.125,18.8125,18.8125,269400.0,0.0,-9.0,100.0,72.72727272727272,66.59792089548851,0.28501841613043055,-1.1841611865688364,-0.19183310688597643,0.732768543905955,30.36420476325373,0.3125,0.8604077252152216,0.9125000000000014,-1.592232363053249,3.4172323630532535,-0.33986618152662373,2.1648661815266266,-0.3894932697161302,71.42857142857143,7.4148203447181515,1.252366181526626,3,0.34375,-0.71875,0.1875,-0.53125,3.5625,1,0.17880794701986757,-4.0,18.875,1.4,18.875,-1.5,18.8125,0.17880794701986757
6850,2000-03-29,19.125,19.1875,18.8125,18.875,764900.0,0.013245033112582849,1.0,4.0,75.55555555555556,67.48269455803995,0.12672903719246165,-1.3508235428895325,-0.473106319175713,0.482768543905955,28.812058238835657,0.375,1.1325821325124394,1.0656250000000007,-1.462660707435191,3.5939107074351924,-0.1985178537175969,2.3297678537175983,-0.4692939427445175,90.0,18.20447033551912,1.264142853717596,3,0.09375,-0.96875,-0.078125,-0.78125,2.8125,2,0.15359477124182996,-9.0,18.875,-4.0,18.875,1.4,18.875,0.15359477124182996
6851,2000-03-30,19.875,20.0,19.25,19.25,1726400.0,0.03921568627450989,-1.4,2.5,77.08333333333333,68.85796688919463,-0.7074665971067198,-1.9808750662415022,-1.2463092518297856,-0.267231456094045,27.444902517235057,0.875,1.3534923376450152,1.6750000000000007,-0.9314823037956756,4.281482303795679,0.37175884810216075,2.9782411518978407,-1.0661145484700647,91.30434782608695,14.847149736183027,1.3032411518978388,3,-0.75,-1.71875,-0.96875,-1.53125,2.0625,3,0.09748427672955984,1.0,19.125,-9.0,18.875,-4.0,18.875,0.09748427672955984
6852,2000-03-31,19.875,19.9375,19.625,19.8125,566900.0,0.0,2.3333333333333335,0.1,75.82417582417582,70.0221492414958,-0.7906074127646789,-1.890763472415152,-1.263945968485288,-0.267231456094045,27.0590554377595,0.3125,1.4200388137235223,1.5562499999999986,-1.1311046472321138,4.243604647232111,0.2125726763839424,2.8999273236160548,-1.0625,89.47368421052632,15.333776252232596,1.3436773236160562,3,-0.75,-1.71875,-1.3125,-1.53125,2.125,4,0.1132075471698113,-1.4,19.875,1.0,19.125,-9.0,18.875,0.1132075471698113
6853,2000-04-03,19.75,19.9375,19.5,19.875,208100.0,-0.0062893081761006275,2.5,-2.0,71.42857142857143,70.83891607768011,-0.7000313313556781,-1.5862004503052276,-1.1624285670908634,-0.14223145609404497,25.373739317447917,0.4375,1.2883557006872657,1.265625,-1.3406285497893364,3.8718785497893364,-0.037501774894668216,2.568751774894668,-0.8000000000000007,78.94736842105263,7.744870041820462,1.3031267748946678,4,-0.625,-1.59375,-1.34375,-1.40625,2.5625,0,0.11708860759493667,2.3333333333333335,19.875,-1.4,19.875,1.0,19.125,0.11708860759493667
6854,2000-04-04,20.3125,20.4375,19.75,19.75,844900.0,0.028481012658227778,-1.4444444444444444,-4.5,68.0,71.60434817644555,-1.180965202973919,-1.9431359000404527,-1.7403441567961977,-0.704731456094045,23.80178875961819,0.6875,1.1985890829256505,1.6343749999999986,-0.9064997328223008,4.175249732822298,0.3639376335888507,2.9048123664111465,-1.2387499999999996,92.3076923076923,23.725574640077397,1.270437366411149,4,-0.8125,-2.03125,-1.953125,-1.96875,2.3125,1,0.0953846153846154,2.5,19.75,2.3333333333333335,19.875,-1.4,19.875,0.0953846153846154
6855,2000-04-05,20.5625,21.1875,20.3125,20.375,495900.0,0.012307692307692353,-4.6,0.3333333333333333,58.62068965517242,71.45109147146471,-1.2487497433911727,-1.9640305198753936,-1.9971279505185748,-0.954731456094045,22.59747966021555,0.875,1.1355271578825104,1.6750000000000007,-0.7544655032700085,4.10446550327001,0.4602672483649961,2.8897327516350053,-1.325099999999999,67.74193548387096,3.004507621982839,1.2147327516350053,4,-0.6875,-1.90625,-2.234375,-2.21875,1.875,2,0.09118541033434657,-1.4444444444444444,20.3125,2.5,19.75,2.3333333333333335,19.875,0.09118541033434657
6856,2000-04-06,20.25,20.8125,20.125,20.5,391900.0,-0.015197568389057725,-1.75,-1.3333333333333333,54.83870967741936,69.55426895122791,-0.7944404842918118,-1.4087214180632728,-1.6830936682626856,-0.642231456094045,20.973934763956635,0.6875,1.110954712927839,1.1625000000000014,-0.9962490285860284,3.321249028586031,0.08312548570698652,2.2418745142930163,-0.7395859999999992,44.44444444444444,-16.223894255199205,1.079374514293014,4,-0.25,-1.59375,-2.125,-1.90625,2.4375,3,0.08333333333333326,-4.6,20.5625,-1.4444444444444444,20.3125,2.5,19.75,0.08333333333333326
6857,2000-04-07,20.0625,20.25,19.875,20.1875,701300.0,-0.0092592592592593,2.0,0.5,57.6271186440678,67.9672696495076,-0.4702287524398052,-1.0018537959650367,-1.5022511290181342,-0.454731456094045,19.499996027883242,0.375,1.1396814319295245,0.8031250000000014,-1.0568034614143151,2.663053461414318,-0.12683923070715508,1.733089230707158,-0.31729396000000065,33.33333333333333,-24.158495987662675,0.929964230707158,4,-0.0625,-1.40625,-2.0,-1.71875,2.375,4,0.09345794392523366,-1.75,20.25,-4.6,20.5625,-1.4444444444444444,20.3125,0.09345794392523366
6858,2000-04-10,20.8125,20.875,19.9375,20.0,2409100.0,0.03738317757009346,1.0,-6.5,73.01587301587301,67.99933634824097,-1.024197152616516,-1.5248431593813194,-2.2483159165969617,-1.204731456094045,18.735429576843476,0.9375,1.18840813478716,1.359375,-0.2759037264432891,2.994653726443289,0.5417356367783555,2.1770143632216445,0.375,73.91304347826086,15.53939814664021,0.8176393632216438,4,-0.8125,-2.15625,-2.75,-2.46875,1.25,0,0.05705705705705699,2.0,20.0625,-1.75,20.25,-4.6,20.5625,0.05705705705705699
6859,2000-04-11,20.6875,20.875,20.3125,20.3125,469300.0,-0.006006006006005982,-2.0,0.46153846153846156,79.3103448275862,68.41653515624438,-0.6873370404976669,-1.2108822195931026,-2.120752079541539,-1.079731456094045,19.426911141481725,0.5625,1.1682844456093022,1.0749999999999993,-0.3689073450373215,2.51890734503732,0.3530463274813407,1.796953672518658,0.4750000000000014,61.904761904761905,-1.7376685925106088,0.7219536725186598,4,-0.46875,-2.03125,-3.0625,-2.34375,1.8125,1,0.0785498489425982,1.0,20.8125,2.0,20.0625,-1.75,20.25,0.0785498489425982
6860,2000-04-12,20.3125,21.1875,20.3125,20.75,645400.0,-0.01812688821752262,-3.0,-1.1666666666666667,70.0,67.62949811920734,-0.1410037862828304,-0.7409665785771722,-1.7474929144834235,-0.704731456094045,20.718459204026363,0.875,1.1460532468257867,0.6156250000000014,-0.781785080903461,2.013035080903464,-0.08308004045172979,1.3143300404517326,-0.375,33.33333333333333,-33.25416490440297,0.6987050404517307,4,0.03125,-1.65625,-2.734375,-1.96875,2.0,2,0.11384615384615393,-2.0,20.6875,1.0,20.8125,2.0,20.0625,0.11384615384615393
6861,2000-04-13,21.0625,21.0625,20.25,20.3125,492500.0,0.036923076923076836,1.1666666666666667,-1.7142857142857142,74.64788732394366,67.49879939695931,-0.7876749091445454,-1.4781484285975708,-2.484509965937761,-1.454731456094045,20.440115261682273,0.8125,1.1465583658155545,1.3093749999999993,-0.2137337280192817,2.8324837280192803,0.5478206359903588,2.07092936400964,-1.1000000000000014,90.47619047619048,19.318350623264834,0.7615543640096406,4,-0.71875,-2.40625,-3.484375,-2.71875,2.0,3,0.06528189910979232,-3.0,20.3125,-2.0,20.6875,1.0,20.8125,0.06528189910979232
6862,2000-04-14,20.625,21.0625,20.5,21.0,536600.0,-0.020771513353115778,1.25,-0.5,67.94871794871796,67.11214901030894,-0.2599342042496353,-1.034625138414352,-2.0569769559598754,-1.017231456094045,19.905366008222668,0.5625,1.1030290568081256,0.8343750000000014,-0.737517820606346,2.406267820606349,0.048428589696829505,1.6203214103031733,-0.6380000000000017,55.00000000000001,-17.73701816868668,0.7859464103031735,4,-0.15625,-1.90625,-3.109375,-2.28125,2.5,4,0.10000000000000009,1.1666666666666667,21.0625,-3.0,20.3125,-2.0,20.6875,0.10000000000000009
6863,2000-04-17,20.3125,20.6875,19.875,20.625,782800.0,-0.015151515151515138,2.7142857142857144,0.8333333333333334,63.855421686746986,66.65164030883638,0.15728797970038855,-0.6937000184713824,-1.7482063706844606,-0.704731456094045,19.374709023940653,0.8125,0.9747542035070929,0.4812499999999993,-1.1009806871529548,2.0634806871529534,-0.30986534357647955,1.2723653435764781,0.875,33.33333333333333,-37.934631937837864,0.7911153435764778,4,0.21875,-1.4375,-2.84375,-1.96875,3.375,0,0.10461538461538455,1.25,20.625,1.1666666666666667,21.0625,-3.0,20.3125,0.10461538461538455
6864,2000-04-18,20.25,20.6875,20.0625,20.25,482100.0,-0.003076923076923088,-2.3333333333333335,-0.0,61.25,66.94378590270611,0.23466784721923162,-0.5615421445171407,-1.6821794530475564,-0.642231456094045,19.75552077596383,0.625,0.8624564328520954,0.3562499999999993,-1.1859737021160441,1.8984737021160427,-0.4148618510580242,1.1273618510580228,0.911249999999999,28.57142857142857,-38.66119102474438,0.7711118510580218,4,0.28125,-1.09375,-2.859375,-1.90625,2.0,1,0.08950617283950613,2.7142857142857144,20.3125,1.25,20.625,1.1666666666666667,21.0625,0.08950617283950613
6865,2000-04-19,19.9375,20.5,19.8125,20.5,533000.0,-0.015432098765432056,1.4444444444444444,-100.0,50.68493150684931,66.48225499486499,0.5019763913079736,-0.1483551134605392,-1.3697110953120912,-0.329731456094045,20.821265639841307,0.6875,0.7941561285252625,-0.02499999999999858,-1.4342037692108214,1.3842037692108242,-0.7296018846054118,0.6796018846054146,1.1980249999999977,10.0,-51.949269550882455,0.7046018846054116,4,0.5625,-0.59375,-2.609375,-1.59375,2.625,2,0.12852664576802497,-2.3333333333333335,20.25,2.7142857142857144,20.3125,1.25,20.625,0.12852664576802497
6866,2000-04-20,20.4375,20.5,20.0,20.1875,578100.0,0.02507836990595602,1.6666666666666667,-0.4444444444444444,55.55555555555556,66.25208131836362,0.035056888502538186,-0.5484937099733784,-1.867963086424389,-0.829731456094045,21.944604680448553,0.5625,0.7300793090852977,0.3937500000000007,-0.9204562843765558,1.7079562843765572,-0.26335314218827577,1.0508531421882772,0.6451039999999963,50.0,-8.117827718064774,0.657103142188278,4,0.0625,-0.71875,-2.84375,-2.09375,1.8125,3,0.09174311926605494,1.4444444444444444,19.9375,-2.3333333333333335,20.25,2.7142857142857144,20.3125,0.09174311926605494
6867,2000-04-24,21.25,21.25,20.75,20.875,657300.0,0.039755351681957096,1.6666666666666667,1.5,63.04347826086957,65.14403745669658,-0.6607686896127021,-1.2373829573948072,-2.657148495980504,-1.642231456094045,23.367830591553627,0.8125,0.7323669970578202,1.0874999999999986,-0.21115821442550242,2.3861582144254996,0.4381708927872481,1.736829107212749,-1.4375,100.0,42.67801902080893,0.649329107212751,4,-0.71875,-1.5,-3.21875,-2.90625,0.875,0,0.08529411764705874,1.6666666666666667,20.4375,1.4444444444444444,19.9375,-2.3333333333333335,20.25,0.08529411764705874
6868,2000-04-25,21.875,21.9375,21.25,21.25,783700.0,0.02941176470588225,-1.2,1.6666666666666667,63.44086021505376,63.38076138863742,-1.2507310386381114,-1.7139835491308624,-3.253105524650344,-2.267231456094045,24.85828250201919,0.6875,0.7929752358649509,1.5625,0.19860947344695035,2.9263905265530497,0.8805547367234752,2.244445263276525,-2.0337500000000013,97.05882352941177,42.338000692455424,0.6819452632765244,4,-1.0,-1.78125,-3.71875,-3.53125,-0.0625,1,0.05714285714285716,1.6666666666666667,21.25,1.6666666666666667,20.4375,1.4444444444444444,19.9375,0.05714285714285716
6869,2000-04-26,22.25,22.3125,21.75,21.8125,589200.0,0.017142857142857126,1.0,0.7,64.21052631578948,62.73748653483625,-1.5430501569187207,-1.921699306233453,-3.590076477265473,-2.642231456094045,26.543782984153957,0.5625,0.8743765444968084,1.7687500000000007,0.3211453542052922,3.216354645794709,1.0449476771026482,2.492552322897353,-2.3248999999999995,97.5,42.591057352652335,0.7238023228973536,4,-1.1875,-1.96875,-4.09375,-3.90625,-0.8125,2,0.06460674157303381,-1.2,21.875,1.6666666666666667,21.25,1.6666666666666667,20.4375,0.06460674157303381
6870,2000-04-27,22.0625,22.3125,21.875,22.125,1041400.0,-0.008426966292134797,1.0,-0.14285714285714285,65.59139784946237,61.731209926560545,-1.2082696360592173,-1.5840611295446116,-3.3558677693429715,-2.454731456094045,28.23243674953604,0.4375,0.8236085185386948,1.4343749999999993,-0.029822170897169542,2.898572170897168,0.7022764145514167,2.166473585448582,-1.9941560000000003,89.1891891891892,31.595156485776556,0.7320985854485836,4,-1.0,-1.78125,-3.90625,-3.71875,-1.0625,3,0.008498583569405138,1.0,22.25,-1.2,21.875,1.6666666666666667,21.25,0.008498583569405138
6871,2000-04-28,21.8125,22.1875,21.5625,22.0625,678100.0,-0.011331444759206777,1.5,4.0,64.89361702127658,61.391754267955946,-0.9394916571781486,-1.2453139544002099,-3.063115920957763,-2.204731456094045,28.774018596478978,0.625,0.7574683665493822,1.0874999999999986,-0.422554024826546,2.597554024826543,0.3324729875867263,1.8425270124132709,-1.6095066399999993,68.0,7.034061808937018,0.7550270124132729,4,-0.75,-1.375,-3.625,-3.46875,-0.8125,4,0.034383954154727725,1.0,22.0625,1.0,22.25,-1.2,21.875,0.034383954154727725
6872,2000-05-01,22.125,22.1875,21.4375,21.4375,615100.0,0.014326647564469885,-1.1818181818181819,-2.75,62.06896551724138,61.19325913801088,-1.1363386825736121,-1.45521648312533,-3.3303662148367366,-2.517231456094045,29.261739633960904,0.75,0.7696717525579899,1.2875000000000014,-0.2896810295587855,2.8646810295587883,0.49890948522060796,2.076090514779395,-1.795436241600001,82.35294117647058,22.073597101685536,0.7885905147793936,5,-1.0625,-1.6875,-3.859375,-3.78125,-0.8125,0,0.005649717514124353,1.5,21.8125,1.0,22.0625,1.0,22.25,0.005649717514124353
6873,2000-05-02,22.0625,22.4375,21.9375,22.375,805200.0,-0.0028248587570621764,1.2857142857142858,-0.45454545454545453,62.7906976744186,61.36444776850183,-0.8934516915951818,-1.2760085039901732,-3.2103205928470047,-2.454731456094045,30.101028243526834,0.5,0.6847406805705702,1.109375,-0.47117859638727566,2.6899285963872757,0.31909820180636217,1.8996517981936378,-1.6139600671039993,62.5,2.3260340368392036,0.7902767981936373,5,-0.9375,-1.4375,-3.65625,-3.71875,-1.0,1,0.0028328611898016387,-1.1818181818181819,22.125,1.5,21.8125,1.0,22.0625,0.0028328611898016387
6874,2000-05-03,22.25,22.375,21.75,22.0625,778500.0,0.008498583569405138,1.8571428571428572,-0.6,68.67469879518072,63.36331080053867,-0.8576029701081289,-1.3817568258110526,-3.340939478546879,-2.642231456094045,30.271982672266162,0.625,0.6661109602963293,1.1999999999999993,-0.45115589496382924,2.851155894963828,0.374422052518085,2.0255779474819136,-1.6423432617356788,81.25,16.950495834806702,0.8255779474819139,5,-1.03125,-1.625,-3.75,-3.90625,-0.8125,2,-0.0196629213483146,1.2857142857142858,22.0625,-1.1818181818181819,22.125,1.5,21.8125,-0.0196629213483146
6875,2000-05-04,22.4375,22.5,21.875,22.4375,771400.0,0.008426966292134797,9.0,0.0,64.86486486486487,64.39767850157303,-0.7299460508467703,-1.4984083537089532,-3.460147352233264,-2.829731456094045,29.76038866294107,0.625,0.7026856264062218,1.2937499999999993,-0.4511203013178857,3.0386203013178843,0.421314849341055,2.1661851506589436,-1.6834558007968248,94.11764705882352,31.76077972421497,0.8724351506589426,5,-0.8125,-1.78125,-3.75,-4.125,-0.90625,3,-0.04456824512534818,1.8571428571428572,22.25,1.2857142857142858,22.0625,-1.1818181818181819,22.125,-0.04456824512534818
6876,2000-05-05,21.9375,22.25,21.75,22.1875,521500.0,-0.02228412256267409,1.6666666666666667,-100.0,64.0,64.50395869480975,0.0058167716255397295,-0.9122758269342803,-2.8881977536240555,-2.329731456094045,29.484653121246062,0.6875,0.7624421332119766,0.7093750000000014,-1.0166234715185354,2.4353734715185382,-0.15362423575926698,1.5723742357592698,-1.0088602207171427,47.05882352941176,-15.558249747691626,0.8629992357592685,5,-0.0625,-1.0625,-3.25,-3.65625,-0.25,4,-0.042735042735042694,9.0,22.4375,1.8571428571428572,22.25,1.2857142857142858,22.0625,-0.042735042735042694
6877,2000-05-08,21.9375,22.9375,21.75,21.875,840200.0,0.0,-6.6,-0.25,68.57142857142857,65.07402184551806,0.12694387614821423,-0.8059232852936731,-2.806705229879036,-2.329731456094045,29.910672147605798,1.1875,0.9267458732242702,0.6156250000000014,-1.0462912014152295,2.2775412014152323,-0.21533310070761402,1.4465831007076169,-0.851724198645428,15.789473684210526,-48.44437939307368,0.8309581007076152,5,0.25,-0.71875,-3.296875,-3.71875,-0.625,0,-0.042735042735042694,1.6666666666666667,21.9375,9.0,22.4375,1.8571428571428572,22.25,-0.042735042735042694
6878,2000-05-09,22.0,22.0625,21.8125,22.0625,248800.0,0.002849002849002913,7.0,-1.0,70.0,65.71729669931922,0.09391608281165986,-0.8167736868140203,-2.7994103418494696,-2.392231456094045,29.751271020624316,0.25,1.0410833776963067,0.6187499999999986,-1.051372513627797,2.288872513627794,-0.21631125681389918,1.4538112568138963,-0.6920172948079752,21.052631578947366,-45.72215953104907,0.835061256813898,5,0.1875,-0.78125,-3.359375,-3.84375,-0.25,1,-0.03125,-6.6,21.9375,1.6666666666666667,21.9375,9.0,22.4375,-0.03125
6879,2000-05-10,22.3125,22.375,21.9375,22.0,591100.0,0.014204545454545414,1.0,-5.0,77.14285714285714,67.0007921763631,-0.23332228440206748,-1.0554017206163593,-3.022941066639625,-2.704731456094045,29.691185999352232,0.4375,1.0547393445584667,0.8500000000000014,-0.8360495716006824,2.5360495716006852,0.0069752141996595185,1.6930247858003433,-0.8089752194310194,47.368421052631575,-25.489676474621945,0.8430247858003418,5,-0.125,-0.96875,-3.671875,-4.15625,-0.8125,2,-0.05602240896358546,7.0,22.0,-6.6,21.9375,1.6666666666666667,21.9375,-0.05602240896358546
6880,2000-05-11,22.625,22.6875,22.25,22.3125,262600.0,0.014005602240896309,1.0,1.0,76.11940298507463,68.24810172789621,-0.5114221103778007,-1.2498527208805932,-3.228916939991432,-3.017231456094045,29.441125999420926,0.4375,1.0293975999149048,1.046875,-0.6242197207712614,2.7179697207712614,0.2113276396143675,1.8824223603856325,-0.9493981930992987,73.68421052631578,-1.979967914120465,0.835547360385631,5,-0.4375,-1.25,-3.734375,-4.34375,-1.0,3,-0.0524861878453039,1.0,22.3125,7.0,22.0,-6.6,21.9375,-0.0524861878453039
6881,2000-05-12,22.4375,22.625,22.3125,22.625,339500.0,-0.008287292817679592,2.3333333333333335,-0.6,66.66666666666666,68.75895741116568,-0.2524950233723402,-1.0056180039837272,-2.9308455428561153,-2.829731456094045,29.301087766468086,0.3125,0.9632155563509457,0.7906249999999986,-0.9041206531726154,2.4853706531726125,-0.05674782658631017,1.6379978265863073,-0.6104704099273839,57.89473684210527,-14.084248667593577,0.8473728265863077,5,-0.09375,-1.0625,-3.171875,-3.78125,-1.1875,4,-0.04038997214484674,1.0,22.625,1.0,22.3125,7.0,22.0,-0.04038997214484674
6882,2000-05-15,22.6875,23.0,22.4375,22.4375,271000.0,0.011142061281337101,-3.5,-1.3333333333333333,62.74509803921568,68.75389078503203,-0.46300306998072216,-1.1522547941335866,-3.0791934716779323,-3.079731456094045,29.271318758180563,0.5625,0.9078048537250218,0.9375,-0.746402109918975,2.621402109918975,0.09554894504051248,1.7794510549594875,-0.7272139607360977,73.68421052631578,4.676164922238058,0.8419510549594875,5,-0.3125,-1.28125,-3.359375,-4.03125,-1.6875,0,-0.0440771349862259,2.3333333333333335,22.4375,1.0,22.625,1.0,22.3125,-0.0440771349862259
6883,2000-05-16,22.4375,22.75,22.0,22.6875,402100.0,-0.011019283746556474,3.0,-1.0,53.06122448979591,67.01906030665594,-0.17233852534684146,-0.7746069619730989,-2.69409778567244,-2.829731456094045,30.112736050014057,0.75,0.8696403366321483,0.5812500000000007,-0.9847854738201995,2.147285473820201,-0.20176773691009942,1.3642677369101008,0.5625,47.05882352941176,-17.587360940568466,0.7830177369100999,5,-0.0625,-1.03125,-3.109375,-3.78125,-1.75,1,-0.05013927576601673,-3.5,22.6875,2.3333333333333335,22.4375,1.0,22.625,-0.05013927576601673
6884,2000-05-17,22.0625,22.5,21.9375,22.4375,364800.0,-0.01671309192200554,1.25,1.5,50.0,65.36740865500428,0.19362982889566638,-0.27073759319568325,-2.185574252038691,-2.454731456094045,30.9536940196704,0.5625,0.8262436822304657,0.11562500000000142,-1.2568457599224843,1.488095759922487,-0.5706103799612414,0.8018603799612443,0.9375,11.76470588235294,-47.72071894692564,0.6862353799612424,5,0.3125,-0.65625,-2.734375,-3.40625,-1.0625,2,-0.014164305949008527,3.0,22.4375,-3.5,22.6875,2.3333333333333335,22.4375,-0.014164305949008527
6885,2000-05-18,22.5,23.0625,22.0,22.0625,289900.0,0.019830028328611915,-2.7777777777777777,-1.1666666666666667,60.0,64.92296421055985,-0.26158015533023615,-0.5337857828655856,-2.4796990940967625,-2.892231456094045,32.49168490098398,1.0625,0.7938093536355559,0.4250000000000007,-0.5893704295873121,1.4393704295873135,-0.08218521479365393,0.9321852147936553,-0.5625,50.0,-8.061046485457176,0.5071852147936559,5,-0.09375,-1.0625,-3.0625,-3.84375,-1.25,3,-0.0444444444444444,1.25,22.0625,3.0,22.4375,-3.5,22.6875,-0.0444444444444444
6886,2000-05-19,22.3125,22.5,22.125,22.125,250600.0,-0.008333333333333304,-3.0,0.42857142857142855,52.83018867924528,63.17393755587281,-0.017089519139723564,-0.20934643594892322,-2.1440168772317207,-2.704731456094045,34.11279072061858,0.375,0.7067012843282043,0.1437500000000007,-0.5190540513805004,0.8065540513805018,-0.18765202569025163,0.47515202569025305,-0.375,33.33333333333333,-20.760408123191027,0.33140202569025135,5,0.125,-0.875,-2.8125,-3.65625,-2.0,4,-0.03081232492997199,-2.7777777777777777,22.5,1.25,22.0625,3.0,22.4375,-0.03081232492997199
6887,2000-05-22,23.0625,23.1875,22.1875,22.375,352300.0,0.03361344537815136,1.1333333333333333,3.6666666666666665,62.5,62.34060422253947,-0.6601477638991504,-0.8607260838728408,-2.746153618942916,-3.454731456094045,35.10982201146341,1.0,0.656155932744312,0.8031250000000014,0.17448428803733051,1.4317657119626723,0.48880464401866774,1.117445355981335,-1.1024999999999991,90.0,35.44241793238565,0.31432035598133484,5,-0.5,-1.5625,-3.5625,-4.40625,-2.109375,0,-0.07859078590785906,-3.0,22.3125,-2.7777777777777777,22.5,1.25,22.0625,-0.07859078590785906
6888,2000-05-23,23.125,23.1875,22.625,23.0,533300.0,0.0027100271002709064,3.5,0.18181818181818182,61.29032258064516,60.579211493404806,-0.610483254969445,-0.8693496613620937,-2.6670898354628285,-3.517231456094045,35.47543762436551,0.5625,0.6500045723421941,0.8031250000000014,0.0922195821292533,1.5140304178707495,0.44767229106462736,1.1585777089353755,-1.1159,95.0,42.00871864599773,0.3554527089353742,5,-0.5625,-1.625,-3.53125,-4.46875,-2.625,1,-0.09189189189189184,1.1333333333333333,23.0625,-3.0,22.3125,-2.7777777777777777,22.5,-0.09189189189189184
6889,2000-05-24,23.6875,23.8125,23.0625,23.125,569000.0,0.024324324324324298,-1.1818181818181819,4.5,64.70588235294117,59.31104253427887,-1.069944108866956,-1.3898945828988971,-3.0967048449058403,-4.079731456094045,35.698394286485616,0.75,0.6433442220456804,1.2937499999999993,0.35824774255521064,2.229252257444788,0.825998871277605,1.7615011287223936,-1.6312640000000016,93.10344827586206,43.44248547929135,0.4677511287223948,5,-0.8125,-1.875,-3.984375,-5.03125,-3.5,2,-0.1266490765171504,3.5,23.125,1.1333333333333333,23.0625,-3.0,22.3125,-0.1266490765171504
6890,2000-05-25,22.25,23.625,22.0625,23.625,1557500.0,-0.06068601583113453,1.2727272727272727,-2.4444444444444446,53.012048192771076,57.79386270384603,0.3450542501124083,0.06574337908681116,-1.576551590537921,-2.642231456094045,35.254923315013755,1.625,0.593263035679005,-0.1531249999999993,-1.0783516791953325,0.7721016791953339,-0.6157383395976659,0.3094883395976673,1.5625,10.714285714285714,-37.653386167486225,0.46261333959766654,5,0.625,-0.4375,-2.40625,-3.59375,-1.75,3,-0.0561797752808989,-1.1818181818181819,23.6875,3.5,23.125,1.1333333333333333,23.0625,-0.0561797752808989
6891,2000-05-26,22.5625,22.75,22.375,22.375,339600.0,0.014044943820224809,-3.0,-0.13636363636363635,55.68181818181818,57.00905383080187,0.05827881762159848,-0.1978304309592538,-1.843375199253849,-2.934831133657596,35.39815922276693,0.5,0.4879875058029661,0.12187499999999929,-0.7624503077912479,1.0062003077912465,-0.3202876538956261,0.5640376538956247,1.25,28.57142857142857,-22.929172812924257,0.4421626538956244,5,0.3125,-0.65625,-2.640625,-3.90625,-2.25,4,-0.05817174515235457,1.2727272727272727,22.25,-1.1818181818181819,23.6875,3.5,23.125,-0.05817174515235457
6892,2000-05-30,22.25,22.5625,21.9375,22.5625,331100.0,-0.013850415512465353,3.0,-1.6666666666666667,52.17391304347826,56.910463670099894,0.33770652074433016,0.13124332576681752,-1.4858734669630635,-2.6160213130140733,35.5281629631495,0.625,0.3591046761040424,-0.19687499999999858,-1.0735416458208746,0.6797916458208775,-0.6352083229104366,0.24145832291043945,1.5274999999999999,16.666666666666664,-37.08734423163646,0.4383333229104376,5,0.625,0.03125,-2.140625,-3.59375,-1.4375,1,-0.0870786516853933,-3.0,22.5625,1.2727272727272727,22.25,-1.1818181818181819,23.6875,-0.0870786516853933
6893,2000-05-31,22.125,22.4375,22.0,22.125,520000.0,-0.005617977528089901,-2.5,-0.0,48.31460674157303,56.723197752496894,0.4623363042820152,0.2752794688609299,-1.3043071869473515,-2.4823804623416876,35.40450073999067,0.4375,0.29881010389268425,-0.3249999999999993,-1.1963268768469604,0.5463268768469618,-0.760663438423478,0.11066343842347948,1.5789000000000009,10.0,-42.72094534576435,0.4356634384234797,5,0.75,0.40625,-1.984375,-3.4375,-1.125,2,-0.052966101694915224,3.0,22.25,-3.0,22.5625,1.2727272727272727,22.25,-0.052966101694915224
6894,2000-06-01,21.8125,22.125,21.75,22.0625,598100.0,-0.01412429378531077,1.0,-100.0,42.69662921348315,54.80060099843948,0.8220967004838471,0.5832247541813871,-0.9215869495288871,-2.162969060301606,35.49437918148809,0.375,0.2315582979719153,-0.6156250000000014,-1.52904378762101,0.29779378762100706,-1.0723343938105074,-0.1589156061894954,1.8207440000000013,3.3333333333333335,-44.80528813544101,0.45670939381050474,6,0.96875,0.8125,-1.328125,-2.78125,-0.5625,3,-0.06017191977077363,-2.5,22.125,3.0,22.25,-3.0,22.5625,-0.06017191977077363
6895,2000-06-02,21.4375,22.1875,21.3125,22.0625,350700.0,-0.017191977077363862,1.0,2.5,41.30434782608696,53.51995201475521,1.1516383999233426,0.9269934447584518,-0.46517236521345495,-1.7831680990489147,35.21064892291555,0.875,0.20855495631820986,-0.9406250000000007,-1.955704560013885,0.07445456001388351,-1.4481647800069446,-0.4330852199930568,2.082749360000001,8.695652173913043,-36.63051663357048,0.5075397800069424,6,1.125,1.125,-0.765625,-2.21875,-0.1875,4,-0.058309037900874605,1.0,21.8125,-2.5,22.125,3.0,22.25,-0.058309037900874605
6896,2000-06-05,21.0,21.5,20.9375,21.5,323700.0,-0.020408163265306145,1.25,0.8,35.789473684210535,50.55211575744527,1.5459548300841597,1.3604058355642685,0.042277542965823756,-1.343362438646306,34.975992852421456,0.5625,0.21309738617487994,-1.3312500000000007,-2.5060260144855775,-0.15647398551442393,-1.9186380072427873,-0.7438619927572141,2.343629411200002,3.8461538461538463,-36.32759623774299,0.587388007242788,6,1.375,1.375,-0.328125,-1.78125,0.0,0,-0.023809523809523836,1.0,21.4375,1.0,21.8125,-2.5,22.125,-0.023809523809523836
6897,2000-06-06,21.0,21.4375,20.9375,21.0625,307800.0,0.0,-4.333333333333333,0.125,37.362637362637365,47.893484066555516,1.3663034332181816,1.3560973268900014,0.11165479665267242,-1.3480189982899518,33.988371297332215,0.5,0.13880118171229228,-1.2843750000000007,-2.5925445477993527,0.023794547799351307,-1.9384597738996767,-0.6302902261003247,2.10301647008,4.166666666666666,-33.68472907771578,0.654084773899676,6,1.375,1.375,-0.25,-1.78125,0.0,1,-0.03273809523809523,1.25,21.0,1.0,21.4375,1.0,21.8125,-0.03273809523809523
6898,2000-06-07,21.3125,21.375,21.125,21.25,196000.0,0.014880952380952328,1.6666666666666667,-1.0,43.33333333333333,45.518756397710206,0.8601125072172842,1.0429218341986015,-0.12640626367646846,-1.6624077131966999,32.9473774461955,0.375,0.11213346881721975,-0.9375,-2.3116025779529465,0.43660257795294655,-1.6245512889764733,-0.2504487110235267,1.573964823072,30.0,-10.690542554047255,0.6870512889764725,6,0.96875,1.0625,-0.5625,-2.09375,-0.5,2,-0.02346041055718473,-4.333333333333333,21.0,1.25,21.0,1.0,21.4375,-0.02346041055718473
6899,2000-06-08,21.0625,21.1875,20.8125,21.125,327400.0,-0.011730205278592365,3.0,-1.0,36.781609195402304,43.71537428689146,0.7806966258639463,1.2590242294163723,0.19666242383327415,-1.4167672873093267,31.679631468800224,0.5,-0.03561531310851507,-1.125,-2.597332556827709,0.347332556827709,-1.8611662784138545,-0.3888337215861455,1.6290683407647997,18.181818181818183,-20.44997319985841,0.7361662784138554,6,0.71875,1.25,-0.1875,-1.78125,-0.28125,3,-0.0029673590504450953,1.6666666666666667,21.3125,-4.333333333333333,21.0,1.25,21.0,-0.0029673590504450953
6900,2000-06-09,21.4375,21.5,20.9375,21.0625,272400.0,0.017804154302670572,1.25,-6.0,42.22222222222222,42.21986362471412,0.31103137023665184,0.8332177253427133,-0.1074643181183852,-1.784011046021945,29.92188741869054,0.5625,-0.18563661249811503,-0.6906250000000007,-2.1842931050001795,0.8030431050001781,-1.4374590525000883,0.0562090525000869,1.028580139873025,90.9090909090909,49.475244968529225,0.7468340525000893,6,0.25,0.875,-0.515625,-2.15625,-0.8125,4,-0.008746355685131157,3.0,21.0625,1.6666666666666667,21.3125,-4.333333333333333,21.0,-0.008746355685131157
6901,2000-06-12,21.53125,21.625,21.375,21.4375,277200.0,0.004373177842565523,-1.2857142857142858,0.25,34.59119496855345,40.26622828305581,0.06215079011458968,0.7041971673013805,-0.15196886465313497,-1.8693809101646153,28.13490667171582,0.25,-0.4172852475433402,-0.5515624999999993,-2.060618905026903,0.9574939050269045,-1.3060907025134512,0.20296570251345258,0.7364005230882604,88.46153846153845,50.97454586484245,0.7545282025134513,6,0.09375,0.78125,-0.390625,-2.21875,0.15625,0,-0.013062409288824406,1.25,21.4375,3.0,21.0625,1.6666666666666667,21.3125,-0.013062409288824406
6902,2000-06-13,21.6875,21.75,21.4375,21.4375,238400.0,0.007256894049346929,-1.5,2.6666666666666665,35.802469135802454,38.87599077130353,-0.2037023619862488,0.49454394727588635,-0.25614243796495373,-2.013263271000003,25.979776544685652,0.3125,-0.4940650331438796,-0.3453124999999986,-1.8361666076828485,1.1455416076828513,-1.0907395538414235,0.40011455384142636,0.4055324603176693,93.33333333333333,60.51387154350903,0.7454270538414245,6,-0.1875,0.625,-0.3125,-2.375,0.375,1,-0.03170028818443804,-1.2857142857142858,21.53125,1.25,21.4375,3.0,21.0625,-0.03170028818443804
6903,2000-06-14,21.3125,21.6875,21.25,21.6875,345400.0,-0.01729106628242072,1.3333333333333333,-1.5,25.641025641025635,36.98092370769714,0.04908603162026637,0.8231433461260949,0.1716798992038875,-1.6299465734161487,24.56109372780368,0.4375,-0.6323460952041806,-0.6640625,-2.1753787777683087,0.8472537777683087,-1.4197206388841543,0.09159563888415434,0.6268685650795476,53.333333333333336,26.976981209025368,0.7556581388841543,6,0.1875,1.0,0.390625,-1.78125,0.5625,2,-0.014662756598240456,-1.5,21.6875,-1.2857142857142858,21.53125,1.25,21.4375,-0.014662756598240456
6904,2000-06-15,21.75,21.75,21.3125,21.375,268500.0,0.02052785923753664,1.3333333333333333,-1.0,43.54838709677419,37.230261404440164,-0.44500942740624794,0.38054181492891104,-0.22495872385650983,-2.055503455123734,23.232719779820634,0.4375,-0.7239267943514278,-0.2109375,-1.724972035820759,1.303097035820759,-0.9679547679103813,0.5460797679103813,0.05414433727000301,100.0,68.70462313954134,0.7570172679103796,6,-0.46875,0.5625,-0.046875,-2.21875,-0.0625,3,-0.0431034482758621,1.3333333333333333,21.3125,-1.5,21.6875,-1.2857142857142858,21.53125,-0.0431034482758621
6905,2000-06-16,21.5,21.75,21.46875,21.75,272100.0,-0.011494252873563204,1.25,-0.6666666666666666,36.06557377049181,37.26093919180475,-0.20697734253471722,0.5816021122926429,0.05578062404175199,-1.7918989853540879,21.273196323457075,0.28125,-0.7929003475778948,-0.4109374999999993,-1.9160377928202017,1.0941627928202031,-1.1634876464101005,0.3416126464101019,-0.6875,50.0,17.601626778172516,0.7525501464101005,6,-0.21875,0.8125,0.265625,-1.96875,0.5625,4,-0.03343023255813948,1.3333333333333333,21.75,1.3333333333333333,21.3125,-1.5,21.6875,-0.03343023255813948
6906,2000-06-19,21.625,21.6875,21.25,21.5625,226800.0,0.005813953488372103,3.6666666666666665,-0.25,41.379310344827594,37.707236189825885,-0.2614968989108384,0.424204668808958,-0.026319388031453173,-1.8964418506474843,19.19042479899511,0.4375,-0.8019290199563756,-0.2515624999999986,-1.7494331102770246,1.2463081102770275,-1.0004978051385116,0.49737280513851445,-0.7937499999999993,75.0,38.93404543480685,0.7489353051385123,6,-0.34375,0.6875,0.15625,-2.09375,0.3125,0,-0.046242774566473965,1.25,21.5,1.3333333333333333,21.75,1.3333333333333333,21.3125,-0.046242774566473965
6907,2000-06-20,21.25,21.5625,20.875,21.5,341300.0,-0.017341040462427793,2.6666666666666665,-4.0,38.70967741935485,37.19349664382828,0.1706395245332537,0.6919300566457878,0.39415218215606984,-1.5059514781603163,16.61205558955792,0.75,-0.7817967156157053,-0.5359374999999993,-1.9485910489433316,0.876716048943333,-1.2422642744716654,0.17038927447166685,-0.40037500000000037,42.857142857142854,3.349685967194368,0.7063267744716663,6,0.03125,1.0625,0.609375,-1.71875,1.0625,1,0.020588235294117574,3.6666666666666665,21.625,1.25,21.5,1.3333333333333333,21.75,0.020588235294117574
6908,2000-06-21,21.0,21.3125,20.9375,21.3125,436000.0,-0.0117647058823529,1.4,1.25,39.34426229508197,37.47823587712601,0.4153256338514453,0.8164263249716157,0.6634778149505891,-1.2407596353610302,13.894348104182292,0.375,-0.6898285372479123,-0.6796875,-1.9837605411716268,0.6243855411716268,-1.3317240205858134,-0.027650979414186594,-0.13236750000000086,14.285714285714285,-28.566620888540044,0.652036520585813,6,0.3125,1.3125,0.890625,-1.4375,1.0625,2,0.05059523809523814,2.6666666666666665,21.25,3.6666666666666665,21.625,1.25,21.5,0.05059523809523814
6909,2000-06-22,20.6875,21.0625,20.5,21.0625,434500.0,-0.014880952380952328,2.0,1.2,40.0,37.2313222968791,0.7476625574909512,0.9408900089043222,0.9961003632633165,-0.9147307342281117,10.790727359793195,0.5625,-0.616306902640293,-0.8421875000000014,-1.8242375426069444,0.13986254260694153,-1.333212521303473,-0.35116247869652994,1.0625,15.0,-30.8438954763732,0.49102502130347125,6,0.4375,1.46875,1.203125,-1.125,1.375,3,0.05740181268882183,1.4,21.0,2.6666666666666665,21.25,3.6666666666666665,21.625,0.05740181268882183
6910,2000-06-23,21.0,21.125,20.6875,20.6875,284800.0,0.015105740181268867,-1.8,-0.8333333333333334,50.0,38.94341174481761,0.4096565777652472,0.5585802785413847,0.719858292646375,-1.2117473127638867,9.41787703462394,0.4375,-0.5991764666471759,-0.4671875000000014,-1.4147160980270144,0.4803410980270115,-0.9409517990135079,0.0065767990135050525,0.7250000000000014,42.10526315789473,-8.677174058051556,0.47376429901350586,6,0.125,1.15625,0.890625,-1.4375,1.8125,4,0.032738095238095344,2.0,20.6875,1.4,21.0,2.6666666666666665,21.25,0.032738095238095344
6911,2000-06-26,21.25,21.3125,20.9375,21.25,165600.0,0.011904761904761862,5.0,0.0,53.22580645161291,40.87933811324099,0.12914691980985182,0.2162991975928712,0.4855903630068461,-1.4416591223574677,7.834904290945318,0.375,-0.5119782343307548,-0.1515625000000007,-0.9497087383318288,0.6465837383318274,-0.550635619165913,0.24751061916591155,0.4505000000000017,70.58823529411765,13.334641222747827,0.3990731191659133,6,-0.125,0.90625,0.671875,-1.65625,2.25,0,0.038235294117647145,-1.8,21.0,2.0,20.6875,1.4,21.0,0.038235294117647145
6912,2000-06-27,20.3125,21.375,20.25,21.125,337500.0,-0.044117647058823484,-1.4,-100.0,38.888888888888886,42.35132291855913,0.9511112266259794,1.055310443653795,1.442357053150495,-0.4983000305957148,7.255241540415406,1.125,-0.5089910943553484,-0.9921875,-1.826257213024217,-0.15811778697578305,-1.4092223565121067,-0.5751526434878933,1.3639900000000011,5.555555555555555,-52.867433843551005,0.41703485651210787,6,0.6875,1.71875,1.625,-0.71875,3.75,1,0.08000000000000007,5.0,21.25,-1.8,21.0,2.0,20.6875,0.08000000000000007
6913,2000-06-28,20.953125,21.125,19.96875,20.5,388000.0,0.031538461538461515,1.9019607843137254,-0.5576923076923077,48.881789137380196,42.94392314529313,0.2840151645731126,0.3398123972419569,0.8389144495223633,-1.1242915190787777,6.766187282397294,1.15625,-0.45859204598575687,-0.29296875,-1.0450133178764354,0.45907581787643537,-0.6689910339382195,0.08305353393821946,0.6663054000000024,70.0,6.218811175196123,0.37602228393821807,6,-0.09375,0.9375,1.078125,-1.296875,3.296875,2,0.06487695749440725,-1.4,20.3125,5.0,21.25,-1.8,21.0,0.06487695749440725
6914,2000-06-29,20.5,21.25,20.5,20.9375,257800.0,-0.02162565249813575,-2.4285714285714284,-0.9655172413793104,40.56603773584905,43.44397469699949,0.6047799667220595,0.7268315768462017,1.3267379843398501,-0.6550275578517883,6.577333086943953,0.75,-0.43880341684810276,-0.6804687499999993,-1.4531836403763236,0.09224614037632506,-1.0668261951881632,-0.29411130481183534,1.020389576000003,37.77777777777778,-21.639491400413718,0.38635744518816306,6,0.328125,1.390625,1.53125,-0.78125,4.265625,3,0.07621951219512191,1.9019607843137254,20.953125,-1.4,20.3125,5.0,21.25,0.07621951219512191
6915,2000-06-30,20.1875,21.125,20.0625,20.5625,560200.0,-0.015243902439024404,-2.4,0.8571428571428571,37.04819277108433,42.96273941102801,0.7951402194866937,0.9917296394474704,1.6810950008194752,-0.3280419229578371,7.250045341456461,1.0625,-0.342191633003317,-0.9304687499999993,-1.8104168715083873,-0.05052062849161132,-1.3704428107541915,-0.4904946892458071,1.2397912014400028,15.555555555555555,-38.52769196185356,0.4399740607541937,6,0.578125,1.609375,2.15625,0.0,5.3125,4,0.09287925696594423,-2.4285714285714284,20.5,1.9019607843137254,20.953125,-1.4,20.3125,0.09287925696594423
6916,2000-07-03,20.5,20.75,20.1875,20.3125,243300.0,0.015479876160990669,-1.5714285714285714,-0.5,38.88888888888889,42.9826517965318,0.34227024744661705,0.6744285702578381,1.3988273350586375,-0.6260879483727706,8.499174234037373,0.5625,-0.39054682054565504,-0.5929687500000007,-1.514458968538392,0.3285214685383906,-1.0537138592691946,-0.13222364073080684,0.8397787293536041,37.77777777777778,-10.872129457065142,0.4607451092691948,7,0.171875,0.859375,1.84375,-0.03125,4.9375,0,0.11280487804878048,-2.4,20.1875,-2.4285714285714284,20.5,1.9019607843137254,20.953125,0.11280487804878048
6917,2000-07-05,20.3125,21.0,20.125,20.5,516700.0,-0.009146341463414642,-2.111111111111111,-1.0,40.3030303030303,43.089181575192725,0.4277871859307574,0.8514354722179256,1.5888109172637215,-0.41908985676504074,9.623443456535982,0.875,-0.3966406248769907,-0.74609375,-1.7312777325336555,0.23909023253365547,-1.2386857412668277,-0.25350175873317227,0.945017005592387,26.82926829268293,-20.351301290110374,0.49259199126682834,7,0.359375,0.953125,2.078125,0.34375,5.515625,2,0.15692307692307694,-1.5714285714285714,20.5,-2.4,20.1875,-2.4285714285714284,20.5,0.15692307692307694
6918,2000-07-06,20.8125,20.875,20.4375,20.5,502800.0,0.024615384615384706,1.0,-1.6666666666666667,41.017964071856284,43.20228869428787,-0.11354743025847469,0.3289199989168594,1.0770070485514296,-0.897484287867524,10.808469584826137,0.5625,-0.43334211168540904,-0.22109375000000142,-1.2045232248849338,0.762335724884931,-0.7128084874424694,0.27062098744246654,0.36769098525684285,63.1578947368421,21.722623325575675,0.4917147374424666,7,-0.140625,0.390625,1.765625,0.21875,5.453125,3,0.1561561561561562,-2.111111111111111,20.3125,-1.5714285714285714,20.5,-2.4,20.1875,0.1561561561561562
6919,2000-07-07,21.0,21.125,20.875,20.875,329000.0,0.009009009009008917,-3.0,0.4,45.15151515151515,42.66356815556733,-0.2816791880286047,0.143874076021838,0.8675493556062364,-1.060073178024048,11.4684605752665,0.3125,-0.42668395714602525,-0.03046875000000071,-1.0139086776432613,0.9529711776432599,-0.522188713821631,0.4612512138216296,-1.03125,88.23529411764706,45.90538927523464,0.4917199638216303,7,-0.328125,0.078125,1.703125,0.03125,5.375,4,0.15476190476190466,1.0,20.8125,-2.111111111111111,20.3125,-1.5714285714285714,20.5,0.15476190476190466
6920,2000-07-10,21.25,21.5,21.0625,21.125,2762500.0,0.011904761904761862,-2.5,1.0,46.44970414201183,41.91066789894499,-0.5503639863703711,-0.12742640687260476,0.6040885746471574,-1.2784656938936152,12.278157479863149,0.5,-0.40017460414675554,0.22890625000000142,-0.7416870197223631,1.199499519722366,-0.2563903848611808,0.7142028848611837,-1.2581249999999997,81.81818181818183,41.81889303798526,0.4852966348611821,7,-0.515625,-0.171875,1.453125,-0.21875,5.375,0,0.1654411764705883,-3.0,21.0,1.0,20.8125,-2.111111111111111,20.3125,0.1654411764705883
6921,2000-07-11,21.25,21.25,20.8125,21.125,1073500.0,0.0,6.0,1.0,50.0,43.145235800179556,-0.6150422495176819,-0.157660647376197,0.5984097418191574,-1.2475352711367584,13.080240617970112,0.4375,-0.3521311328182364,0.2429687499999993,-0.704374043079028,1.1903115430790265,-0.23070264653951256,0.7166401465395111,-1.1978000000000009,81.81818181818183,40.437963860155364,0.4736713965395133,7,-0.515625,-0.390625,1.3125,-0.21875,5.375,1,0.19999999999999996,-2.5,21.25,-3.0,21.0,1.0,20.8125,0.19999999999999996
6922,2000-07-12,21.0,21.25,20.875,21.25,251800.0,-0.0117647058823529,2.0,-2.0,50.0,43.26948145158176,-0.28749815179428495,0.040256696977696294,0.829634451574389,-0.9687425212182319,13.736436093721831,0.375,-0.37927306277377326,0.02734375,-0.8642906041756007,0.9189781041756007,-0.41847342708780033,0.47316092708780033,-0.8898879999999991,52.94117647058824,7.797691840000468,0.44581717708780016,7,-0.21875,-0.140625,1.375,0.03125,5.1875,2,0.21130952380952372,6.0,21.25,-2.5,21.25,-3.0,21.0,0.21130952380952372
6923,2000-07-13,21.0,21.0625,20.75,21.0,295800.0,0.0,4.0,-0.0,53.401360544217695,44.69562843028939,-0.31307260847600915,0.01649004208591265,0.8124869255858123,-0.9336697808448697,14.810241396496393,0.3125,-0.44456516679260716,0.04296875,-0.8344289868624806,0.9203664868624806,-0.39573011843124206,0.48166761843124206,-0.8342924799999984,33.33333333333333,-14.977725256369126,0.43869886843124034,7,-0.21875,-0.140625,1.375,0.1875,5.25,3,0.2299107142857142,2.0,21.0,6.0,21.25,-2.5,21.25,0.2299107142857142
6924,2000-07-14,20.8125,21.3125,20.75,20.9375,595900.0,-0.008928571428571397,-3.5,-100.0,47.9020979020979,45.90161788929089,-0.08558272860261695,0.13718738697929211,0.9742624781697415,-0.7138271720274183,15.655576741747923,0.5625,-0.3665664141737395,-0.09765625,-0.8930140678331107,0.6977015678331107,-0.49533515891655355,0.30002265891655355,-0.5934207807999989,8.333333333333332,-39.07885086516886,0.3976789089165545,7,0.0,0.046875,1.515625,0.375,5.5,4,0.26201201201201196,4.0,21.0,2.0,21.0,6.0,21.25,0.26201201201201196
6925,2000-07-17,20.78125,21.0625,20.78125,20.8125,497200.0,-0.0015015015015015232,-17.0,0.25,44.48529411764706,46.52344069248624,0.043301545903659644,0.11787294598664033,0.9728499104376951,-0.6460961447022733,16.546595059463616,0.28125,-0.3905568890955813,-0.09296875000000071,-0.8395670526323507,0.6536295526323492,-0.4662679013161757,0.28033040131617426,-0.510933949567999,5.555555555555555,-37.31706186924685,0.37329915131617575,7,0.03125,0.078125,1.265625,0.53125,5.71875,0,0.2691729323308272,-3.5,20.8125,4.0,21.0,2.0,21.0,0.2691729323308272
6926,2000-07-18,20.625,21.0625,20.5625,21.0625,877900.0,-0.007518796992481258,1.2857142857142858,14.0,54.50450450450451,48.10138227042782,0.24490148009665091,0.20592192478956406,1.110067233213048,-0.44991155372935765,17.669439702575744,0.5,-0.3324988225787777,-0.19921875,-0.863515825442061,0.46507832544206096,-0.5313672877210323,0.13292978772103226,-0.3054965915852783,8.333333333333332,-37.63786615479651,0.332148537721031,7,0.34375,0.234375,1.375,0.6875,5.375,1,0.290909090909091,-17.0,20.78125,-3.5,20.8125,4.0,21.0,0.290909090909091
6927,2000-07-19,21.6875,21.8125,20.8125,20.875,1225400.0,0.051515151515151514,-1.1333333333333333,-1.8571428571428572,59.437751004016064,50.148025262890016,-0.6727948906908203,-0.866549571224958,0.04048848624366741,-1.461901366054093,17.945108792015386,1.1875,-0.19249701625041737,0.8414062499999986,0.09440876499836293,1.5884037350016342,0.46790750749918075,1.2149049925008164,-1.3207767279218672,90.0,45.1239399886872,0.3734987425008186,7,-0.5,-0.796875,0.28125,-0.375,3.6875,2,0.2276657060518732,1.2857142857142858,20.625,-17.0,20.78125,-3.5,20.8125,0.2276657060518732
6928,2000-07-20,22.0625,22.3125,21.9375,22.25,809700.0,0.01729106628242083,1.4,-0.23076923076923078,70.49180327868852,52.963612832575954,-0.9519425469533758,-1.22044105160834,-0.3393935464590072,-1.790683409837559,18.509147372791155,0.625,-0.0652359985866795,1.1632812500000007,0.23989655841614876,2.0866659415838527,0.7015889042080765,1.624973595791925,-1.609030124246555,85.71428571428571,38.29044646259817,0.46169234579192525,7,-0.625,-0.921875,-0.15625,-0.53125,3.0,3,0.18696883852691215,-1.1333333333333333,21.6875,1.2857142857142858,20.625,-17.0,20.78125,0.18696883852691215
6929,2000-07-21,21.875,22.3125,21.875,22.3125,495700.0,-0.008498583569405138,1.0,2.3333333333333335,72.88135593220339,55.90046303148613,-0.7009873667112565,-0.9901821976487568,-0.16912935282537944,-1.5506009155880847,18.386799487982966,0.4375,0.07154904683320495,0.9164062500000014,-0.09789703977648401,1.9307095397764868,0.4092546051117587,1.4235578948882441,-1.272807714306829,75.0,22.572415988693905,0.5071516448882428,7,-0.4375,-0.734375,0.03125,-0.21875,2.6875,4,0.19999999999999996,1.4,22.0625,-1.1333333333333333,21.6875,1.2857142857142858,20.625,0.19999999999999996
6930,2000-07-24,21.6875,22.0,21.5,21.875,267900.0,-0.008571428571428563,1.2857142857142858,0.42857142857142855,66.66666666666666,57.75231488333798,-0.4971860456245132,-0.7889873520139936,-0.011473640906775273,-1.3050872160536855,18.146439401986996,0.5,0.17254689962583214,0.6945312500000007,-0.37098666791045787,1.7600491679104593,0.16177229104476964,1.2272902089552318,-0.9484830971622813,64.28571428571429,9.591730912519907,0.5327589589552302,7,-0.25,-0.546875,0.109375,-0.03125,2.75,0,0.21325648414985587,1.0,21.875,1.4,22.0625,-1.1333333333333333,21.6875,0.21325648414985587
6931,2000-07-25,22.0625,22.4375,21.75,21.9375,324600.0,0.01729106628242083,-1.75,-0.6666666666666666,73.33333333333333,60.34490747593057,-0.8323421921854077,-1.1594410151483174,-0.4065311105881264,-1.6173080496872778,18.51700665023688,0.75,0.2485426556954664,1.0289062499999986,-0.13526359448545833,2.1930760944854555,0.4468213277572701,1.610991172242727,-1.1976044493892992,76.92307692307693,17.93173525100839,0.5820849222427287,7,-0.5625,-0.859375,-0.265625,-0.28125,2.6875,1,0.2011331444759208,1.2857142857142858,21.6875,1.0,21.875,1.4,22.0625,0.2011331444759208
6932,2000-07-26,21.9375,22.25,21.9375,22.0,423900.0,-0.005665722379603388,-9.0,-0.5,66.66666666666666,61.81883037842489,-0.6262272202499304,-0.9554441735355397,-0.3115141130403103,-1.436604033292653,17.91527115197093,0.3125,0.3002017350573212,0.8226562500000014,-0.3563418384627255,2.0016543384627283,0.23315720576863797,1.4121552942313649,-0.9153440044503682,46.666666666666664,-11.310285970754187,0.5894990442313643,7,-0.4375,-0.734375,-0.140625,-0.125,3.140625,2,0.18518518518518512,-1.75,22.0625,1.2857142857142858,21.6875,1.0,21.875,0.18518518518518512
6933,2000-07-27,22.3125,22.4375,22.0625,22.0625,403000.0,0.017094017094017033,-2.0,-4.0,68.42105263157895,64.09871423725612,-0.8889528760726009,-1.2894945607093398,-0.704698287013592,-1.7361887964981833,17.029740326000095,0.5,0.3417916297925814,1.1296874999999993,-0.16145690134775847,2.420831901347757,0.4841152993261204,1.7752597006738782,-1.1488096040053328,86.66666666666667,31.17393912028828,0.6455722006738791,7,-0.8125,-1.109375,-0.515625,-0.5,3.0625,3,0.13725490196078427,-9.0,21.9375,-1.75,22.0625,1.2857142857142858,21.6875,0.13725490196078427
6934,2000-07-28,22.0625,22.5,22.0625,22.25,426300.0,-0.011204481792717047,-3.6666666666666665,-0.75,61.40350877192982,65.97851586550975,-0.49505379951467887,-0.9659592543419926,-0.4640731806925089,-1.4114616671287443,16.394254002064184,0.4375,0.401629244050266,0.8015624999999993,-0.504621394071453,2.1077463940714516,0.14847055296427314,1.4546544470357254,-0.7714286436047999,56.25,3.9184246534693727,0.6530919470357258,7,-0.53125,-0.828125,-0.25,-0.25,2.875,4,0.13597733711048154,-2.0,22.3125,-9.0,21.9375,-1.75,22.0625,0.13597733711048154
6935,2000-07-31,22.0625,22.4375,22.0,22.25,458000.0,0.0,-1.8,1.0,61.40350877192982,66.74507189522369,-0.3287691318987527,-0.8625078318250878,-0.487745454851364,-1.3349779463876956,15.147715963411152,0.4375,0.4487193046549436,0.7078124999999993,-0.5419037506893005,1.957528750689299,0.0829543746553476,1.332670625344651,-0.6263572063722229,41.66666666666667,-6.648571456096867,0.6248581253446506,7,-0.40625,-0.828125,-0.421875,-0.25,3.6875,0,0.11331444759206799,-3.6666666666666665,22.0625,-2.0,22.3125,-9.0,21.9375,0.11331444759206799
6936,2000-08-01,22.8125,22.8125,22.125,22.25,359200.0,0.03399433427762033,1.4444444444444444,-3.0,72.3076923076923,68.17506537340994,-0.8223156845001185,-1.5076776502845917,-1.2471461242899124,-2.0013606408054585,14.031910613512666,0.75,0.568665577103264,1.3421875000000014,0.0008723865562174637,2.6835026134437854,0.6715299432781094,2.0128450567218934,-1.2486943416075569,100.0,50.11069582112948,0.6706575567218924,8,-0.65625,-1.421875,-1.171875,-1.0,2.9375,1,0.0712328767123287,-1.8,22.0625,-3.6666666666666665,22.0625,-2.0,22.3125,0.0712328767123287
6937,2000-08-02,23.5,23.6875,22.625,22.8125,1879400.0,0.03013698630136985,1.0,1.2222222222222223,76.31578947368422,68.82217495063168,-1.3697148936047583,-2.0491975746609086,-1.9604302459258918,-2.606384337631976,13.781081281870803,1.0625,0.7403860745372945,1.8703125000000007,0.3612560949731005,3.379368905026901,1.1157842974865524,2.624840702513449,-1.7613771337824993,88.88888888888889,35.38084315339253,0.7545282025134498,8,-0.90625,-1.671875,-1.859375,-1.6875,2.53125,2,0.05319148936170204,1.4444444444444444,22.8125,-1.8,22.0625,-3.6666666666666665,22.0625,0.05319148936170204
6938,2000-08-03,24.0625,24.625,23.5625,23.5625,2185100.0,0.02393617021276606,-3.25,0.7272727272727273,81.70731707317073,69.80283729962805,-1.8089058308720922,-2.4830383179509425,-2.544724551218181,-3.0872895426558955,13.814232585224461,1.125,0.9086081996857622,2.2703124999999993,0.46158514226878467,4.079039857731214,1.365948821134392,3.1746761788656066,-2.012056792377301,78.57142857142857,18.54979477061319,0.9043636788656068,8,-1.0,-1.765625,-2.546875,-2.25,2.578125,3,0.04220779220779214,1.0,23.5,1.4444444444444444,22.8125,-1.8,22.0625,0.04220779220779214
6939,2000-08-04,24.25,24.25,23.625,24.0625,667300.0,0.007792207792207684,5.666666666666667,0.375,82.84023668639054,71.59990063515292,-1.8149439602515791,-2.5450588881233998,-2.7704232721097455,-3.2002575990090847,14.397993510964957,0.625,0.9922672268530377,2.2953125000000014,0.22168075786888153,4.368944242131121,1.2584966289344415,3.3321283710655614,-1.7361365697493873,85.71428571428571,18.026324336792058,1.0368158710655608,8,-1.0625,-1.90625,-2.875,-2.4375,2.5,4,0.046391752577319645,-3.25,24.0625,1.0,23.5,1.4444444444444444,22.8125,0.046391752577319645
6940,2000-08-07,24.765625,24.875,24.125,24.125,1279300.0,0.02126288659793807,-1.3414634146341464,3.4166666666666665,86.70360110803324,73.08548594345291,-2.065196753671401,-2.934237559403428,-3.2727009487477545,-3.6555587004418477,15.936308124426818,0.75,1.0195667467332044,2.6351562500000014,0.24167562839058476,5.028636871609418,1.4384159391952949,3.831896560804708,-1.8717569871944981,96.02272727272727,19.966470815242175,1.1967403108047079,8,-1.359375,-2.296875,-3.40625,-2.953125,1.796875,0,0.006940063091482651,5.666666666666667,24.25,-3.25,24.0625,1.0,23.5,0.006940063091482651
6941,2000-08-08,25.5,26.0,25.0,26.0,1063900.0,0.029652996845425772,3.0,-0.7804878048780488,85.88235294117646,75.22056219617622,-2.5263572043481375,-3.5140553359617215,-3.994994281173682,-4.345683909640989,17.401252153538856,1.234375,1.0826523659408025,3.1570312499999993,0.37033538784979925,5.943727112150199,1.7636833189248975,4.550379181075101,-2.2099055897556,85.18518518518519,10.442751543058222,1.3933479310751002,8,-1.5,-2.4375,-4.21875,-3.6875,1.0625,1,0.009803921568627416,-1.3414634146341464,24.765625,5.666666666666667,24.25,-3.25,24.0625,0.009803921568627416
6942,2000-08-09,25.4375,25.4375,25.0625,25.375,878900.0,-0.002450980392156854,11.0,-0.125,83.75,76.92377857044522,-2.140240382649111,-3.2697027643602468,-3.9108154209035106,-4.237850373880139,18.945363578311547,0.4375,1.2060503349358278,2.8726562499999986,-0.15962407882824436,5.9049365788282415,1.356516085585877,4.38879641441412,-1.6054244718044792,76.92307692307693,3.4210973613585054,1.516140164414122,8,-1.4375,-2.375,-4.421875,-3.625,1.203125,2,0.01228501228501222,3.0,25.5,-1.3414634146341464,24.765625,5.666666666666667,24.25,0.01228501228501222
6943,2000-08-10,25.828125,25.828125,25.1875,25.25,436700.0,0.01535626535626533,1.2162162162162162,9.25,87.98798798798799,79.87760959445168,-2.2123859468680536,-3.4573297931844635,-4.270745752730885,-4.5744224570209795,20.443815452206316,0.640625,1.2942650574447505,3.0218750000000014,-0.24549696724958636,6.289246967249589,1.3881890163752075,4.655560983624795,-1.5624645774435848,92.76315789473685,18.647180818832666,1.6336859836247943,8,-1.828125,-2.609375,-4.859375,-3.9375,0.34375,3,0.007864488808227543,11.0,25.4375,3.0,25.5,-1.3414634146341464,24.765625,0.007864488808227543
6944,2000-08-11,26.265625,26.625,25.6875,25.8125,966900.0,0.016938898971566863,-1.6666666666666667,0.7837837837837838,91.97707736389685,83.27467277133691,-2.224950174016982,-3.6526202493984314,-4.661760088426028,-4.946793168755921,22.6816973677084,0.9375,1.461675294346339,3.1867187500000007,-0.28391218562004994,6.657349685620051,1.4514032821899754,4.922034217810026,-1.6530966619548693,85.625,9.841501066349252,1.7353154678100253,8,-1.890625,-2.671875,-5.328125,-4.375,-0.0625,4,0.01427721594289122,1.2162162162162162,25.828125,11.0,25.4375,3.0,25.5,0.01427721594289122
6945,2000-08-14,26.375,26.4375,25.875,25.875,826500.0,0.0041641879833431705,-1.25,1.103448275862069,91.56626506024097,85.41451418828676,-1.8531435234506546,-3.500933182238498,-4.710330822955566,-4.982756037237657,25.04051720269793,0.5625,1.6151877608211933,3.0164062499999993,-0.5740953568303482,6.606907856830347,1.2211554465848238,4.811657053415175,-1.3599773295638968,84.61538461538461,8.605243901549699,1.7952508034151742,8,-1.75,-2.78125,-5.5,-4.484375,-0.375,0,0.014218009478673022,-1.6666666666666667,26.265625,1.2162162162162162,25.828125,11.0,25.4375,0.014218009478673022
6946,2000-08-15,26.625,26.6875,26.0,26.125,943400.0,0.009478672985782088,1.2,1.0,94.11764705882354,87.39249836441337,-1.6823889100091307,-3.4555484773587786,-4.881263792926447,-5.161136660637467,27.18097880837037,0.6875,1.8504914697671069,2.9664062499999986,-0.6648167858406424,6.59762928584064,1.150794732079678,4.782017767920319,-1.2879818636511189,96.15384615384616,15.753166277922986,1.81561151792032,8,-1.5,-3.0,-5.71875,-4.734375,-0.75,1,-0.0023474178403756207,-1.25,26.375,-1.6666666666666667,26.265625,1.2162162162162162,25.828125,-0.0023474178403756207
6947,2000-08-16,26.625,26.6875,26.375,26.625,764400.0,0.0,4.0,0.0,93.67088607594937,88.72178380916655,-1.332631129165268,-3.2324042171696803,-4.8005665720186705,-5.089788136775894,30.25851617338855,0.3125,2.1171234562436574,2.7195312499999993,-1.017280468771233,6.4563429687712315,0.851125390614385,4.587937109385614,-1.0178854909208965,95.83333333333334,15.555009947241274,1.868405859385616,8,-1.46875,-3.0,-5.828125,-4.734375,-0.5,2,-0.0023474178403756207,1.2,26.625,-1.25,26.375,-1.6666666666666667,26.265625,-0.0023474178403756207
6948,2000-08-17,26.1875,26.625,26.125,26.625,752300.0,-0.016431924882629123,1.2857142857142858,-100.0,90.2439024390244,89.54441333723699,-0.6280461258759686,-2.6035075799784835,-4.2958636877952046,-4.582759309765219,32.52473854685819,0.5,2.283868443641012,2.0757812499999986,-1.6879856261311161,5.839548126131113,0.19389781193444122,3.957664688065556,-0.3643083927367172,50.0,-31.941423028989774,1.8818834380655582,8,-0.78125,-2.5625,-5.3671875,-4.296875,-0.125,3,0.017303102625298328,4.0,26.625,1.2,26.625,-1.25,26.375,0.017303102625298328
6949,2000-08-18,26.25,26.3125,25.9375,26.0625,887200.0,0.0023866348448686736,1.4,-0.42857142857142855,90.36144578313252,89.95084052335912,-0.42131730587395566,-2.4468914668922928,-4.28098948994332,-4.574661177919339,34.89088480183693,0.375,2.3795781988981517,1.9195312499999986,-1.8052230662311821,5.644285566231179,0.057154091884406455,3.7819084081155907,0.4375,46.15384615384615,-39.193266852082594,1.862377158115591,8,-0.40625,-2.625,-5.4296875,-4.359375,0.125,4,-0.0029761904761904656,1.2857142857142858,26.1875,4.0,26.625,1.2,26.625,-0.0029761904761904656
6950,2000-08-21,26.3125,26.4375,26.0,26.0625,776900.0,0.0023809523809523725,-1.3333333333333333,1.3333333333333333,88.88888888888889,90.28490007310495,-0.26967713849061425,-2.2610578829897463,-4.275882968696706,-4.5694746726249775,38.10484745157704,0.4375,2.404054775713586,1.7507812499999993,-1.8554752348751222,5.357037734875121,-0.05234699243755969,3.5539094924375583,0.35999999999999943,50.0,-32.11003439921953,1.80312824243756,8,-0.4375,-2.6875,-5.4765625,-4.421875,0.578125,0,-0.004156769596199483,1.4,26.25,1.2857142857142858,26.1875,4.0,26.625,-0.004156769596199483
6951,2000-08-22,26.5,26.625,26.1875,26.25,793900.0,0.0071258907363420665,-1.3333333333333333,1.0,87.5,90.70156673977161,-0.33571359123697775,-2.21250208271325,-4.395226086157294,-4.699486058749166,40.86195079208487,0.4375,2.418498040995761,1.7164062499999986,-1.7869884119061155,5.219800911906113,-0.03529108095305844,3.4681035809530556,0.15779999999999816,75.0,-5.994268303642684,1.7516973309530575,8,-0.5625,-2.875,-5.6640625,-4.609375,0.75,1,-0.018867924528301883,-1.3333333333333333,26.3125,1.4,26.25,1.2857142857142858,26.1875,-0.018867924528301883
6952,2000-08-23,26.0,26.375,25.8125,26.25,1273000.0,-0.018867924528301883,1.25,-1.0,74.60317460317461,89.21436525257013,0.28213789511355714,-1.4677995245558293,-3.836511175202439,-4.144321284718838,43.47782586319393,0.6875,2.3500925355858726,1.0132812499999986,-2.25875743413766,4.285319934137657,-0.622738092068829,2.649300592068826,0.6433939999999971,23.076923076923077,-55.81865228927539,1.6360193420688294,8,0.1875,-2.25,-5.0859375,-4.109375,1.515625,2,-0.004807692307692291,-1.3333333333333333,26.5,-1.3333333333333333,26.3125,1.4,26.25,-0.004807692307692291
6953,2000-08-24,25.375,26.0,25.125,26.0,1097000.0,-0.024038461538461564,1.8,2.5,62.857142857142854,85.9788169740419,0.9343606647403355,-0.6341121252914306,-3.1467590241696186,-3.4652349179267645,45.4869571381802,0.875,2.233743144684226,0.2351562499999993,-2.787042237284698,3.2573547372846967,-1.2759429936423494,1.746255493642348,1.25,16.666666666666664,-58.83140552394904,1.5110992436423494,8,0.53125,-1.28125,-4.3359375,-3.484375,2.5625,3,0.029556650246305383,1.25,26.0,-1.3333333333333333,26.5,-1.3333333333333333,26.3125,0.029556650246305383
6954,2000-08-25,25.0625,25.375,24.75,25.375,1221800.0,-0.012315270935960632,3.0,0.5,53.55805243445693,81.75568223784369,1.182614403769719,-0.08994754671141081,-2.7859071918368343,-3.108898149067919,47.28636314302912,0.625,2.1398835096659568,-0.2273437499999993,-2.881870571095302,2.4271830710953033,-1.5546071605476506,1.099919660547652,1.4725000000000001,16.666666666666664,-53.91215763381471,1.3272634105476513,8,0.65625,-0.96875,-3.7734375,-3.171875,2.5,4,0.03990024937655856,1.8,25.375,1.25,26.0,-1.3333333333333333,26.5,0.03990024937655856
6955,2000-08-28,24.5625,25.125,24.5,25.0,1018800.0,-0.01995012468827928,-1.2222222222222223,1.4,38.095238095238095,75.53097013077863,1.562820757442708,0.6397496119449144,-2.2343090128742915,-2.5715156034620996,49.173277235462145,0.625,1.9640707682626903,-0.8523437499999993,-3.065781957076471,1.3610944570764723,-1.959062853538235,0.2543753535382365,1.829699999999999,2.941176470588235,-63.072322664721895,1.1067191035382358,8,1.03125,-0.46875,-3.2734375,-2.671875,2.1875,0,0.07379134860050884,3.0,25.0625,1.8,25.375,1.25,26.0,0.07379134860050884
6956,2000-08-29,24.4375,24.625,24.0625,24.5625,993500.0,-0.0050890585241730735,3.5,0.2857142857142857,37.5,69.28976056678425,1.502942489893723,0.9409769507053412,-2.0621292422956543,-2.404490677796222,50.35979492451392,0.5625,1.7018250866590137,-1.05859375,-2.9682750610317115,0.8510875610317115,-2.0134344055158557,-0.10375309448414427,1.7654800000000002,16.216216216216218,-46.41722619962683,0.9548406555158557,8,0.90625,-0.21875,-3.1484375,-2.546875,1.5,1,0.10038363171355491,-1.2222222222222223,24.5625,3.0,25.0625,1.8,25.375,0.10038363171355491
6957,2000-08-30,24.75,25.0,24.3125,24.4375,692900.0,0.01278772378516635,-1.4444444444444444,-2.5,36.25498007968128,63.29099141574612,1.0018598474109162,0.7662093333381605,-2.310756229336814,-2.669728094144382,50.68916033874328,0.6875,1.439570014487785,-0.80859375,-2.514116265773115,0.8969287657731151,-1.6613550078865593,0.04416750788655932,1.1961224000000001,35.483870967741936,-22.374281287210067,0.8527612578865577,8,0.59375,-0.4375,-3.3984375,-2.859375,2.25,2,0.101010101010101,3.5,24.4375,-1.2222222222222223,24.5625,3.0,25.0625,0.101010101010101
6958,2000-08-31,25.078125,25.25,24.75,24.75,1515000.0,0.01325757575757569,-2.0476190476190474,1.05,34.42622950819671,57.0759673851977,0.5585594908801141,0.5460710297338309,-2.5618189717742013,-2.9601780220827365,50.27950549064564,0.5,1.1254495878074167,-0.53125,-2.1045678151181875,1.0420678151181875,-1.3179089075590937,0.25540890755909373,0.6419627120000015,77.38095238095238,22.083562592200366,0.7866589075590934,8,0.265625,-0.734375,-3.7265625,-3.1875,2.296875,3,0.09719626168224305,-1.4444444444444444,24.75,3.5,24.4375,-1.2222222222222223,24.5625,0.09719626168224305
6959,2000-09-01,25.375,25.375,24.8125,24.9375,1056900.0,0.011838006230529663,1.5714285714285714,1.3333333333333333,37.5,51.36609084198782,0.13914565208579432,0.35605472937835003,-2.7665187936171414,-3.2152732580159338,49.89511835970064,0.5625,0.8222754066391644,-0.2906249999999986,-1.734418431791422,1.1531684317914248,-1.0125217158957085,0.43127171589571134,0.14617718656000278,100.0,46.41132515084813,0.721896715895711,9,-0.03125,-1.03125,-4.0234375,-3.484375,2.125,4,0.10098522167487678,-2.0476190476190474,25.078125,-1.4444444444444444,24.75,3.5,24.4375,0.10098522167487678
6960,2000-09-05,24.9375,25.0625,24.8125,25.0,697000.0,-0.017241379310344862,1.6666666666666667,-0.14285714285714285,29.85074626865672,44.9606182051719,0.40352546623666186,0.8507076102690618,-2.250101301530268,-2.732125697918594,49.01362587852632,0.5625,0.5348292719855117,-0.7367187500000014,-2.1598547582092245,0.6864172582092216,-1.4482867541046147,-0.025150745895388127,0.4375,66.66666666666666,17.699545293485635,0.7115680041046116,9,0.28125,-0.59375,-3.5546875,-3.046875,2.6875,1,0.10526315789473695,1.5714285714285714,25.375,-2.0476190476190474,25.078125,-1.4444444444444444,24.75,0.10526315789473695
6961,2000-09-06,25.75,25.75,25.0,25.0,2152500.0,0.032581453634085156,1.0,-12.0,41.25,41.254709915930285,-0.5884297742246929,0.06102613845974503,-2.9806748610005016,-3.505765428454364,47.66006942649228,0.8125,0.2417126147957518,0.06328124999999929,-1.3578018869318988,1.4843643869318974,-0.6472603184659498,0.7738228184659484,-1.6875,100.0,54.60813334014799,0.7105415684659497,9,-0.71875,-1.34375,-4.3046875,-3.859375,1.5625,2,0.03883495145631066,1.6666666666666667,24.9375,1.5714285714285714,25.375,-2.0476190476190474,25.078125,0.03883495145631066
6962,2000-09-07,25.75,25.75,25.5,25.6875,674500.0,0.0,7.0,0.08333333333333333,45.205479452054796,39.293413982031616,-0.7013791380163461,0.09026624363178826,-2.866836223711452,-3.459525014293323,46.23336510187218,0.25,-0.0298792751753183,0.04765624999999929,-1.3687535040199066,1.4640660040199052,-0.6605486270099554,0.755861127009954,-1.6537499999999987,100.0,52.91114664732889,0.7082048770099535,9,-0.84375,-1.09375,-3.9765625,-3.859375,1.75,3,0.00728155339805836,1.0,25.75,1.6666666666666667,24.9375,1.5714285714285714,25.375,0.00728155339805836
6963,2000-09-08,26.03125,26.0625,25.625,25.625,1519900.0,0.010922330097087318,-1.1538461538461537,6.5,47.712418300653596,38.643899078275695,-0.9831379818845996,-0.18444234094478418,-3.049284748958243,-3.687439969309729,44.631996417990734,0.4375,-0.29461529197096326,0.3187500000000014,-1.104354406329918,1.7418544063299208,-0.3928022031649583,1.0303022031649611,-1.9019249999999985,97.5,48.21532775652561,0.7115522031649589,9,-0.96875,-0.90625,-3.8203125,-4.140625,1.78125,4,0.037214885954381716,7.0,25.75,1.0,25.75,1.6666666666666667,24.9375,0.037214885954381716
6964,2000-09-11,26.640625,26.6875,25.9375,26.0,2402300.0,0.02340936374549818,1.0425531914893618,1.5769230769230769,53.0791788856305,40.30878138831929,-1.5031909922760676,-0.8055856042574447,-3.536132403087727,-4.23839702372312,42.76987955776406,0.75,-0.45438788014596554,0.9093750000000007,-0.553733566590811,2.3724835665908124,0.17782071670459487,1.6409292832954065,-2.433972999999998,97.5,46.31034864546806,0.7315542832954053,9,-1.265625,-1.484375,-3.9609375,-4.34375,1.046875,0,0.027565982404692102,-1.1538461538461537,26.03125,7.0,25.75,1.0,25.75,0.027565982404692102
6965,2000-09-12,26.75,27.0,26.4375,26.625,1940200.0,0.004105571847507372,-1.25,0.1951219512195122,52.38095238095237,41.962220541758434,-1.4188438548063047,-0.9332756000511431,-3.5091085113732383,-4.283135263350008,40.89388060433328,0.5625,-0.5187735887647733,1.0,-0.5068033761820168,2.5068033761820168,0.2465983119089934,1.7534016880910066,-2.394497119999997,87.5,37.69783819321372,0.7534016880910078,9,-1.09375,-1.21875,-3.984375,-4.453125,0.5,1,0.028037383177569986,1.0425531914893618,26.640625,-1.1538461538461537,26.03125,7.0,25.75,0.028037383177569986
6966,2000-09-13,26.5625,26.875,26.3125,26.75,972300.0,-0.007009345794392496,1.5714285714285714,-1.5,55.69620253164557,44.12235636975447,-1.0037702579335033,-0.7912666755363738,-3.1946504867135985,-4.039416175533582,38.723122218559816,0.5625,-0.5106853984515283,0.8156250000000007,-0.6837786643559483,2.3150286643559497,0.065923167822028,1.5653268321779734,-1.995437350399996,70.83333333333334,16.921480132295592,0.7497018321779745,9,-0.6875,-1.03125,-3.625,-4.140625,0.1875,2,0.040000000000000036,-1.25,26.75,1.0425531914893618,26.640625,-1.1538461538461537,26.03125,0.040000000000000036
6967,2000-09-14,26.5625,26.5625,25.9375,26.5625,589600.0,0.0,1.0,-0.0,63.768115942028984,47.38256597351361,-0.8041994797669645,-0.8392161452676632,-3.059030252404785,-3.9955996487709484,36.18931677240076,0.625,-0.379452225973381,0.8187500000000014,-0.6731896924984824,2.310689692498485,0.07278015375075952,1.5647198462492433,-1.800802362367996,68.18181818181817,9.163839361867275,0.7459698462492416,9,-0.65625,-1.03125,-3.03125,-3.578125,0.0,3,0.028235294117647136,1.5714285714285714,26.5625,-1.25,26.75,1.0425531914893618,26.640625,0.028235294117647136
6968,2000-09-15,26.640625,26.9375,26.4375,26.625,1659800.0,0.002941176470588225,-1.56,100.0,69.34865900383141,50.92130586282822,-0.7122791515524334,-0.9292992442508208,-3.0139499638783853,-4.038988462862335,34.19429250658582,0.5,-0.21771855324455203,0.8742187500000007,-0.6592776889019092,2.4077151889019106,0.10747053054904754,1.6409669694509539,-1.6998631733785565,66.17647058823529,1.7269242944602325,0.7667482194509544,9,-0.734375,-1.109375,-3.109375,-3.65625,-0.515625,4,0.032258064516129004,1.0,26.5625,1.5714285714285714,26.5625,-1.25,26.75,0.032258064516129004
6969,2000-09-18,26.171875,26.5,26.0,26.5,836600.0,-0.017595307917888547,2.0476190476190474,-21.0,69.88416988416988,55.36946404232968,-0.13254347815788137,-0.4919234418896252,-2.43094597535886,-3.543863067487088,32.230440482323665,0.640625,-0.07041021394605451,0.4093750000000007,-1.1193252132874498,1.9380752132874512,-0.35497510664372456,1.173725106643726,-1.0663741195082714,22.058823529411764,-48.098600751621746,0.7643501066437256,9,-0.171875,-0.640625,-2.5625,-3.1875,-0.234375,0,0.0626865671641792,-1.56,26.640625,1.0,26.5625,1.5714285714285714,26.5625,0.0626865671641792
6970,2000-09-19,26.203125,26.6875,25.6875,26.6875,2545600.0,0.0011940298507462366,3.129032258064516,1.4761904761904763,72.33201581027667,58.823021354582636,0.03868324114097632,-0.5605261466670548,-2.3532826696455373,-3.545294346277732,29.902168085231594,1.0,0.07292354247189792,0.4460937499999993,-1.0750860463625749,1.9672735463625735,-0.3144961481812878,1.2066836481812864,-0.9460641899476094,41.25,-34.25462909106784,0.7605898981812864,9,0.046875,-0.671875,-2.21875,-2.90625,-1.078125,1,0.0566487775790101,2.0476190476190474,26.171875,-1.56,26.640625,1.0,26.5625,0.0566487775790101
6971,2000-09-20,26.0,26.125,25.5,26.0,971200.0,-0.007751937984496138,4.0,-0.0,66.260162601626,61.16243059342388,0.31402296515875605,-0.41822303164723706,-2.041359137750895,-3.3092372743063905,27.225567691098078,0.703125,0.18817916392095313,0.2679687500000014,-1.2178217800470392,1.753759280047042,-0.4749265150235189,1.0108640150235217,-0.6035040547518022,34.78260869565217,-43.893071750221296,0.7428952650235209,9,0.25,-0.46875,-1.890625,-2.703125,-0.9375,2,0.04807692307692313,3.129032258064516,26.203125,2.0476190476190474,26.171875,-1.56,26.640625,0.04807692307692313
6972,2000-09-21,25.875,26.125,25.5625,25.9375,871600.0,-0.004807692307692291,1.5714285714285714,-100.0,60.944206008583684,62.63262922763833,0.5125153575328909,-0.3194460393616261,-1.7987104464619819,-3.156687472313827,25.235869290937195,0.5625,0.3881651537850388,0.1492187499999993,-1.332872637450997,1.6313101374509955,-0.591826943725497,0.8902644437254956,-0.375,26.08695652173913,-50.57334702664838,0.7410456937254978,9,0.375,-0.34375,-1.5,-2.546875,-0.625,3,0.033816425120772875,4.0,26.0,3.129032258064516,26.203125,2.0476190476190474,26.171875,0.033816425120772875
6973,2000-09-22,26.125,26.25,25.75,26.0625,2292400.0,0.009661835748792313,2.2,-1.0,60.43478260869565,63.449918530201124,0.3097900346448874,-0.5379583865518711,-1.925731072175239,-3.3764062946910514,24.529623449664502,0.5,0.4946451199240691,0.3617187500000014,-1.1209551367467192,1.844392636746722,-0.3796181933733571,1.10305569337336,-0.625,52.63157894736842,-20.20576521364729,0.74133694337336,9,0.125,-0.59375,-1.734375,-2.796875,-0.6875,4,0.01674641148325362,1.5714285714285714,25.875,4.0,26.0,3.129032258064516,26.203125,0.01674641148325362
6974,2000-09-25,26.0625,26.125,25.625,25.875,478800.0,-0.0023923444976076125,2.2,3.0,67.4757281553398,65.12711583846641,0.3147591594384167,-0.41813778274070756,-1.732397774851755,-3.2866749714087646,24.352546010151425,0.5,0.5796700078024948,0.2492187500000007,-1.2010419386235789,1.6994794386235803,-0.4759115943117891,0.9743490943117905,-0.5,47.368421052631575,-25.16513368686425,0.7251303443117892,9,0.15625,-0.53125,-1.546875,-2.734375,-0.5,0,0.0023980815347721673,2.2,26.125,1.5714285714285714,25.875,4.0,26.0,0.0023980815347721673
6975,2000-09-26,26.375,26.5,26.0,26.0,854800.0,0.011990407673860837,-1.6666666666666667,2.0,61.49425287356322,65.77134365423503,-0.06317181330540933,-0.6196577308537563,-1.906728266020508,-3.5728438584846423,24.73574254977374,0.5,0.6434678395276556,0.4710937500000014,-0.872685893185821,1.8148733931858239,-0.20079607159290802,1.1429835715929109,-0.75,87.5,17.678996847365397,0.6718898215929104,9,-0.15625,-0.84375,-1.640625,-3.046875,-0.0625,1,-0.016587677725118488,2.2,26.0625,2.2,26.125,1.5714285714285714,25.875,-0.016587677725118488
6976,2000-09-27,26.890625,26.890625,26.3125,26.3125,1704600.0,0.01954976303317535,1.0,1.5416666666666667,67.6328502415459,66.20075857640357,-0.5893320671207931,-0.9929887322921758,-2.2703062185082032,-4.050888518319667,25.966703400308877,0.578125,0.6423643141450768,0.8640624999999993,-0.3585023796150786,2.086627379615077,0.25278006019246035,1.4753449398075382,-1.265625,100.0,32.59207923902713,0.6112824398075394,9,-0.671875,-1.359375,-2.140625,-3.5625,-1.078125,2,-0.0656595002905288,-1.6666666666666667,26.375,2.2,26.0625,2.2,26.125,-0.0656595002905288
6977,2000-09-28,27.25,27.5,26.6875,26.8125,1074400.0,0.01336432306798363,-1.3636363636363635,0.7567567567567568,68.39622641509433,66.09493273321056,-0.9397547152195074,-1.217909734268538,-2.504576112520617,-4.3702119070257766,27.045369597199986,0.8125,0.6460652813331045,1.0984374999999993,-0.08516500289876916,2.2820400028987677,0.5066362485506168,1.6902387514493817,-1.5150000000000006,86.66666666666667,22.112392277544743,0.5918012514493836,9,-0.75,-1.46875,-2.46875,-3.921875,-1.5,3,-0.08027522935779818,1.0,26.890625,-1.6666666666666667,26.375,2.2,26.0625,-0.08027522935779818
6978,2000-09-29,27.515625,27.5625,27.1875,27.25,1051400.0,0.009747706422018387,1.0869565217391304,0.6071428571428571,64.73684210526315,65.52300742444315,-1.1937430603656942,-1.3613578155475317,-2.6515192449637226,-4.59483203424201,27.92866627659475,0.375,0.6515260523716471,1.2421875,0.022552194015027283,2.4618228059849727,0.6323698470075136,1.8520051529924864,-1.6041249999999998,97.58064516129032,35.6573466590241,0.6098176529924872,9,-0.984375,-1.703125,-2.546875,-4.1875,-1.640625,4,-0.08233957978421347,-1.3636363636363635,27.25,1.0,26.890625,-1.6666666666666667,26.375,-0.08233957978421347
6979,2000-10-02,27.9375,28.0,27.3125,27.5,895800.0,0.015332197614991383,1.4444444444444444,1.6470588235294117,68.0952380952381,65.05225434499442,-1.4961631245348848,-1.6668750828135828,-2.9413185798298684,-4.977822423322568,28.862181089915882,0.6875,0.6301959292748833,1.5359374999999993,0.18263607264197645,2.889238927358022,0.8592867863209861,2.2125882136790125,-1.8278800000000004,96.875,36.60951737867928,0.6766507136790122,10,-1.1875,-1.90625,-2.9375,-4.609375,-2.25,0,-0.08948545861297541,1.0869565217391304,27.515625,-1.3636363636363635,27.25,1.0,26.890625,-0.08948545861297541
6980,2000-10-03,27.5625,28.125,27.5625,27.6875,714300.0,-0.01342281879194629,-8.0,-0.2857142857142857,64.41441441441441,64.84717121308202,-1.0147714777556835,-1.1437753322817805,-2.429832723149868,-4.570713388834811,29.883887415191158,0.5625,0.5701796497975025,1.0296875000000014,-0.23180978940810348,2.2911847894081063,0.39893885529594897,1.6604361447040539,-1.188226799999999,68.96551724137932,9.62218694516389,0.6307486447040527,10,-0.71875,-1.46875,-2.65625,-4.234375,-1.8125,1,-0.07256235827664403,1.4444444444444444,27.9375,1.0869565217391304,27.515625,-1.3636363636363635,27.25,-0.07256235827664403
6981,2000-10-04,26.75,27.6875,26.1875,27.375,1289000.0,-0.02947845804988658,1.4,5.0,52.1897810218978,63.87445732567249,-0.09464929934022592,-0.2661628970571783,-1.4995633651699265,-3.7275091845646244,29.429649154669313,1.5,0.5238107461693211,0.1671875000000007,-1.0418493679350078,1.3762243679350092,-0.43733093396750533,0.7717059339675068,1.375,29.03225806451613,-27.98712763907245,0.6045184339675047,10,0.125,-0.65625,-1.90625,-3.421875,-0.75,2,-0.016355140186915862,-8.0,27.5625,1.4444444444444444,27.9375,1.0869565217391304,27.515625,-0.016355140186915862
6982,2000-10-05,25.9375,27.3125,25.875,26.75,1729900.0,-0.030373831775700966,-2.066666666666667,1.3,42.99065420560748,61.93622083644046,0.8131612576732081,0.591427144951318,-0.5722774389987251,-2.89270970019189,28.802826914642782,1.4375,0.4453276195182454,-0.6546875000000014,-1.8391929000564708,0.529817900056468,-1.246940200028238,-0.06243479997176493,2.1875,2.7777777777777777,-50.89048197786512,0.5922527000282352,10,0.9375,0.28125,-1.15625,-2.609375,0.0,3,-0.004819277108433773,1.4,26.75,-8.0,27.5625,1.4444444444444444,27.9375,-0.004819277108433773
6983,2000-10-06,27.0,27.4375,26.0,26.0,1866000.0,0.04096385542168668,-1.875,-1.2307692307692308,57.38161559888579,60.81465277461224,-0.12534904265957536,-0.4161094693475711,-1.5173677532696246,-3.9225136542020635,27.885486612633887,1.5,0.4409796953410918,0.359375,-0.8076489506177964,1.5263989506177964,-0.2241369753088982,0.9428869753088982,1.0350000000000001,50.0,-7.349939826859384,0.5835119753088975,10,0.0,-0.5625,-2.171875,-3.671875,-1.0625,4,-0.04629629629629628,-2.066666666666667,25.9375,1.4,26.75,-8.0,27.5625,-0.04629629629629628
6984,2000-10-09,27.375,27.8125,26.6875,26.875,1080100.0,0.01388888888888884,-1.5714285714285714,0.5,59.84251968503937,60.631126864776256,-0.32921196149870013,-0.7728978925723737,-1.76012032112369,-4.256317384018814,26.514043527844798,1.125,0.490289451959228,0.6976562500000014,-0.5146994030327896,1.9100119030327924,0.09147842348360768,1.3038340765163952,0.573599999999999,66.66666666666666,6.979455478233682,0.6061778265163952,10,-0.375,-0.90625,-2.53125,-4.046875,-1.625,0,-0.0547945205479452,-1.875,27.0,-2.066666666666667,25.9375,1.4,26.75,-0.0547945205479452
6985,2000-10-10,27.5,27.9375,27.1875,27.1875,820600.0,0.004566210045662045,-3.8,0.625,62.765957446808514,60.09036099869433,-0.3105011270539251,-0.8841601860417043,-1.7486937224894241,-4.345961639828197,24.867721636366806,0.75,0.5357572750108446,0.78515625,-0.48182848092138286,2.052140980921383,0.1516638845393068,1.4186486154606932,-1.625,78.78787878787878,15.291508187835142,0.6334923654606918,10,-0.5,-1.03125,-2.65625,-4.171875,-1.125,1,-0.06590909090909092,-1.5714285714285714,27.375,-1.875,27.0,-2.066666666666667,25.9375,-0.06590909090909092
6986,2000-10-11,27.625,28.0,27.125,27.6875,815800.0,0.00454545454545463,1.5454545454545454,-0.2,64.8936170212766,59.701182177159026,-0.3580252326210349,-0.9754930552846339,-1.7571802328313169,-4.431526247852137,23.37475556602605,0.875,0.5747969294332513,0.8570312499999986,-0.47070282559390364,2.184765325593901,0.19316421220304747,1.5208982877969497,-1.7087499999999984,82.35294117647058,13.541061471012426,0.6638670377969506,10,-0.625,-1.0625,-2.84375,-4.296875,-1.0625,2,-0.0678733031674208,-3.8,27.5,-1.5714285714285714,27.375,-1.875,27.0,-0.0678733031674208
6987,2000-10-12,27.3125,27.75,26.6875,27.4375,573200.0,-0.011312217194570096,1.8333333333333333,2.0,60.0,59.17486638768534,-0.03992590438672039,-0.6365607994561131,-1.3515593354745974,-4.092983033784744,22.27198885103303,1.0625,0.6225013128926804,0.5070312500000007,-0.838514329708147,1.8525768297081484,-0.16574153985407136,1.1798040398540728,-1.312899999999999,65.625,-5.017385185214209,0.6727727898540737,10,-0.3125,-0.5,-2.59375,-3.984375,-0.625,3,-0.048054919908466776,1.5454545454545454,27.625,-3.8,27.5,-1.5714285714285714,27.375,-0.048054919908466776
6988,2000-10-13,27.5,27.5,27.125,27.125,389800.0,0.006864988558352492,1.0,-3.0,61.85567010309279,58.48158105522475,-0.25689013767207314,-0.7972530827773916,-1.4599735511759029,-4.25408306730661,20.766863659892586,0.375,0.6093128486095694,0.6515625000000007,-0.7263165134324758,2.0294415134324773,-0.03737700671623756,1.340502006716239,-1.4203839999999985,61.904761904761905,-11.19906741127567,0.6889395067162387,10,-0.5,-0.6875,-2.71875,-4.171875,-1.0,4,-0.05681818181818177,1.8333333333333333,27.3125,1.5454545454545454,27.625,-3.8,27.5,-0.05681818181818177
6989,2000-10-16,27.8125,27.9375,27.25,27.3125,382900.0,0.011363636363636465,-1.2,1.3333333333333333,61.855670103092784,58.197276131744566,-0.658203158754489,-1.033529090040492,-1.6941705222293493,-4.547079432056012,20.14300972251388,0.6875,0.5731847480774306,0.8820312500000007,-0.5213640615545074,2.285426561554509,0.18033359422274486,1.5837289057772566,-1.6560686399999973,85.71428571428571,13.835325816875482,0.7016976557772542,10,-0.875,-1.0,-2.71875,-4.484375,-1.125,0,-0.0674157303370787,1.0,27.5,1.8333333333333333,27.3125,1.5454545454545454,27.625,-0.0674157303370787
6990,2000-10-17,27.6875,28.0,27.4375,27.8125,470900.0,-0.004494382022471877,1.25,-0.25,57.02479338842975,58.73449972802589,-0.573965875069149,-0.8344017911063588,-1.5073282434392645,-4.380151884661792,20.025770920824783,0.5625,0.5343577129155932,0.6828125000000007,-0.7156160412090848,2.0812410412090863,-0.016401770604542065,1.3820267706045435,-1.4573258943999967,76.19047619047619,7.543593391086588,0.6992142706045423,10,-0.75,-0.875,-2.421875,-4.359375,-1.0,1,-0.0699774266365688,-1.2,27.8125,1.0,27.5,1.8333333333333333,27.3125,-0.0699774266365688
6991,2000-10-18,27.25,28.0,26.75,27.625,791000.0,-0.015801354401805856,1.2222222222222223,3.0,50.0,59.513315927402836,-0.06490792821274738,-0.31458214980825616,-1.0354694223587195,-3.907832455658152,19.8353253935582,1.25,0.42845418437919847,0.1828125000000007,-1.1360201240017425,1.5016451240017439,-0.4766038120008709,0.8422288120008723,-0.9490328586239976,42.857142857142854,-22.53916981619789,0.659416312000871,10,-0.25,-0.4375,-1.65625,-3.71875,-0.6875,2,-0.032110091743119296,1.25,27.6875,-1.2,27.8125,1.0,27.5,-0.032110091743119296
6992,2000-10-19,26.75,27.0625,26.375,27.0625,374900.0,-0.01834862385321101,3.4,0.8333333333333334,43.60313315926893,57.98237343411208,0.628566032171193,0.2680761563082861,-0.5041973704338645,-3.370577274566383,19.653010930500166,0.875,0.3420901295382244,-0.3609374999999986,-1.566432218547991,0.8445572185479939,-0.9636848592739966,0.24180985927399945,-0.3810715442790382,23.076923076923077,-36.668290666297125,0.6027473592739967,10,0.4375,0.0625,-1.046875,-3.21875,-0.625,3,-0.007009345794392496,1.2222222222222223,27.25,1.25,27.6875,-1.2,27.8125,-0.007009345794392496
6993,2000-10-20,26.5625,26.875,26.4375,26.75,583600.0,-0.007009345794392496,1.0,0.6,38.04347826086956,55.560257720315434,0.8353234740704565,0.5165151054371222,-0.299552260853055,-3.1445382812807026,19.30976127726919,0.4375,0.3597916112199755,-0.5703125,-1.7148118231355056,0.5741868231355056,-1.1425621615677528,0.0019371615677528098,-0.1875,11.538461538461538,-41.7127272693053,0.5722496615677527,10,0.625,0.25,-0.84375,-3.0,-0.125,4,0.004705882352941115,3.4,26.75,1.2222222222222223,27.25,1.25,27.6875,0.004705882352941115
6994,2000-10-23,26.125,26.625,26.0625,26.5625,664400.0,-0.016470588235294126,1.0,2.3333333333333335,37.634408602150536,52.76786340424232,1.2034162798920818,1.0107597025501107,0.13625846504153927,-2.6656623397046744,19.339631818158015,0.5625,0.48973751237710417,-1.0109375000000007,-2.1434099421532657,0.12153494215326432,-1.5771737210766332,-0.4447012789233682,1.875,3.225806451612903,-46.05324073711096,0.5662362210766319,10,0.90625,0.6875,-0.40625,-2.5625,0.8125,0,0.014354066985645897,1.0,26.5625,3.4,26.75,1.2222222222222223,27.25,0.014354066985645897
6995,2000-10-24,25.9375,26.5,25.625,26.3125,1012900.0,-0.0071770334928229484,1.3333333333333333,0.8571428571428571,42.16867469879518,50.242869812855496,1.2806401863980135,1.226696098276868,0.3163295727615818,-2.4314689639798175,19.092695580876136,0.875,0.44506607285951816,-1.1765624999999993,-2.3852592277216402,0.03213422772164165,-1.780910863860818,-0.5722141361391806,2.0237499999999997,13.157894736842104,-37.08431187756649,0.6043483638608199,10,0.875,0.875,-0.171875,-2.21875,1.3125,1,0.028915662650602414,1.0,26.125,1.0,26.5625,3.4,26.75,0.028915662650602414
6996,2000-10-25,25.125,26.1875,25.0625,25.9375,970900.0,-0.031325301204819245,-1.4,2.1666666666666665,42.16867469879518,48.26161144605497,1.9011476248018475,2.0028234902881863,1.1037467115536117,-1.5695405681792032,18.60232631277147,1.125,0.3244706513678999,-1.9007812500000014,-3.4009619888369507,-0.4006005111630522,-2.650871619418478,-1.150690880581525,2.742799999999999,3.125,-50.926758244448806,0.750090369418475,10,1.40625,1.46875,0.765625,-1.34375,1.8125,2,0.062189054726368154,1.3333333333333333,25.9375,1.0,26.125,1.0,26.5625,0.062189054726368154
6997,2000-10-26,25.0625,25.3125,24.625,24.875,1491600.0,-0.0024875621890547706,1.0,-0.23076923076923078,26.86567164179104,44.37383383924366,1.8002348626627018,1.9953409003237041,1.1399204406232073,-1.4574737999929752,17.623853079419426,0.6875,0.160081356857404,-1.8539062500000014,-3.5862619379118534,-0.1215505620881494,-2.7200840939559257,-0.9877284060440772,2.6369819999999997,19.444444444444446,-33.66906985386545,0.8661778439559259,10,1.25,1.3125,0.828125,-1.28125,2.4375,3,0.05985037406483795,-1.4,25.125,1.3333333333333333,25.9375,1.0,26.125,0.05985037406483795
6998,2000-10-27,25.25,25.4375,24.625,24.9375,978100.0,0.007481296758104827,1.3636363636363635,1.6666666666666667,23.4375,40.10514827223335,1.40808315950731,1.7174580870470102,0.9418342358785878,-1.5988032508091337,16.461214889731636,0.8125,-0.04025873678953573,-1.5531250000000014,-3.412168949963128,0.3059189499631252,-2.482646974981563,-0.6236030250184399,2.2035234400000014,31.25,-19.316791828888626,0.9295219749815632,10,1.0625,1.125,0.640625,-1.46875,2.3125,4,0.034653465346534684,1.0,25.0625,-1.4,25.125,1.3333333333333333,25.9375,0.034653465346534684
6999,2000-10-30,25.4375,25.625,25.125,25.125,928500.0,0.007425742574257432,-2.2,1.0,24.615384615384613,36.50410285300612,0.9479473310391846,1.4051015086316099,0.7436936628377318,-1.7345818785574245,14.730354768991905,0.5,-0.1929201799614546,-1.2406250000000014,-3.1146488687183513,0.6333988687183485,-2.177636934359178,-0.3036130656408247,1.7897415648,43.333333333333336,-3.5123379189343993,0.9370119343591753,10,0.875,0.9375,0.453125,-1.65625,1.75,0,0.039312039312039415,1.3636363636363635,25.25,1.0,25.0625,-1.4,25.125,0.039312039312039415
7000,2000-10-31,25.5625,25.75,25.0,25.375,664100.0,0.004914004914004844,1.6666666666666667,0.6,24.615384615384613,33.6835900324933,0.5473793550158632,1.1832498531594666,0.6072713450835785,-1.8125962325882234,12.797815678313091,0.75,-0.3869350229438382,-1.015625,-2.9043358350461794,0.8730858350461794,-1.9599804175230915,-0.07126958247690851,1.4565622396160016,60.0,16.916831465760453,0.9443554175230903,10,0.28125,0.8125,0.3125,-1.78125,2.0625,1,0.05378973105134466,-2.2,25.4375,1.3636363636363635,25.25,1.0,25.0625,0.05378973105134466
7001,2000-11-01,26.3125,26.375,25.625,25.6875,560300.0,0.02933985330073341,1.0,3.3333333333333335,38.888888888888886,33.15978511356218,-0.39067360213348223,0.4203441660301763,-0.1517160207980517,-2.5122692858419953,12.726827918583405,0.8125,-0.6039420561945654,-0.24374999999999858,-2.1342125582672367,1.6467125582672395,-1.1889812791336176,0.7014812791336205,0.5150372604467215,96.42857142857143,53.87536142244236,0.9452312791336196,11,-0.5625,0.0625,-0.4375,-2.53125,1.375,2,0.03562945368171011,1.6666666666666667,25.5625,-2.2,25.4375,1.3636363636363635,25.25,0.03562945368171011
7002,2000-11-02,25.8125,26.4375,25.75,26.3125,785200.0,-0.019002375296912066,-1.2,-0.8,32.467532467532465,32.54023558096917,-0.04206683331023697,0.9597038376469271,0.349420230169855,-1.9668337525883075,13.043149109533909,0.6875,-0.8030112941142171,-0.7375000000000007,-2.637378804998889,1.1623788049988875,-1.687439402499443,0.2124394024994416,0.8388342796109853,65.51724137931035,24.362134299634945,0.9499394024994435,11,-0.1875,0.5625,0.0625,-2.03125,1.8125,3,0.04358353510895885,1.0,26.3125,1.6666666666666667,25.5625,-2.2,25.4375,0.04358353510895885
7003,2000-11-03,25.75,26.125,25.5,25.75,367900.0,-0.002421307506053294,-1.5,-0.0,27.39726027397259,31.40277465561606,-0.1195078918799517,0.9736762959390788,0.43250235339762,-1.8528127025073005,13.343503494048672,0.625,-0.9385475836828476,-0.7375000000000007,-2.6571867891457828,1.1821867891457813,-1.6973433945728935,0.2223433945728921,0.7392275372421082,52.17391304347826,15.967231500186337,0.9598433945728914,11,-0.1875,0.625,0.390625,-1.71875,2.25,4,0.06796116504854366,-1.2,25.8125,1.0,26.3125,1.6666666666666667,25.5625,0.06796116504854366
7004,2000-11-06,25.875,26.4375,25.5,25.5,907800.0,0.004854368932038833,-4.0,100.0,30.13698630136986,30.065920389235465,-0.3170398763385016,0.770017368798154,0.34003569668449884,-1.9320273592141923,13.068534252386343,0.9375,-0.9979840668400968,-0.5375000000000014,-2.4281800503076596,1.3531800503076568,-1.4828400251538305,0.40784002515382767,-1.25,60.86956521739131,28.49283891588062,0.9453400251538298,11,-0.34375,0.5,0.296875,-1.6875,2.125,0,0.0652173913043479,-1.5,25.75,-1.2,25.8125,1.0,26.3125,0.0652173913043479
7005,2000-11-07,25.6875,25.9375,25.5,25.875,479700.0,-0.007246376811594235,1.8,-0.5,31.8840579710145,28.92318519725984,-0.1885609266755175,0.8587981716604638,0.5746800012017559,-1.6953757102454503,12.641785982206747,0.4375,-1.0179388248237586,-0.6343749999999986,-2.4787632704314326,1.2100132704314355,-1.5565691352157174,0.2878191352157202,-1.026250000000001,20.0,-10.594517686335628,0.9221941352157178,11,-0.15625,0.6875,0.703125,-0.9375,1.75,1,0.058394160583941535,-4.0,25.875,-1.5,25.75,-1.2,25.8125,0.058394160583941535
7006,2000-11-08,25.75,25.8125,25.5,25.5625,235500.0,0.0024330900243310083,1.0,-1.0,37.09677419354839,30.05997436967732,-0.171071261213946,0.6836780534159814,0.5650523147488116,-1.709857523167912,12.191975705232743,0.3125,-1.0044885626564124,-0.4781249999999986,-2.23200931698565,1.2757593169856527,-1.355067158492826,0.39881715849282884,-1.0532250000000012,26.666666666666668,-4.677238967539221,0.8769421584928258,11,-0.21875,0.5625,0.71875,-0.9375,1.4375,2,0.07281553398058249,1.8,25.6875,-4.0,25.875,-1.5,25.75,0.07281553398058249
7007,2000-11-09,26.0,26.125,25.75,25.875,513300.0,0.009708737864077666,1.0,0.6666666666666666,42.857142857142854,32.217712464915415,-0.3063139960628405,0.3481574116671524,0.36184541236433176,-1.90391042739639,12.208762414159096,0.375,-1.011909280005387,-0.16250000000000142,-1.8421968711488326,1.5171968711488297,-1.0023484355744188,0.6773484355744159,-1.2684105000000017,53.333333333333336,18.679301164460192,0.8398484355744159,11,-0.28125,0.3125,0.484375,-1.1875,1.6875,3,0.06490384615384626,1.0,25.75,1.8,25.6875,-4.0,25.875,0.06490384615384626
7008,2000-11-10,25.9375,26.1875,25.875,26.125,616000.0,-0.0024038461538461453,1.0,-1.5,47.36842105263159,34.745827624609525,-0.1520232668882251,0.30313896437768406,0.46079895896500034,-1.7812669929290692,12.238202000800943,0.3125,-0.9577709997979866,-0.14687500000000142,-1.7056336786994528,1.41188367869945,-0.9262543393497289,0.632504339349726,-1.1717922900000026,46.666666666666664,7.705167890332142,0.7793793393497264,11,-0.21875,0.375,0.609375,-1.0,1.9375,4,0.06506024096385543,1.0,26.0,1.0,25.75,1.8,25.6875,0.06506024096385543
7009,2000-11-13,25.9375,26.25,25.6875,25.6875,368700.0,0.0,-3.5,-1.3333333333333333,50.0,37.56634044512235,-0.08229361023045811,0.16386790977604804,0.4884334659020695,-1.715523236460566,11.782575097258215,0.5625,-0.8210695783145638,-0.05312500000000142,-1.3829913120383779,1.276741312038375,-0.7180581560191897,0.6118081560191868,-1.138356444200003,58.333333333333336,15.442453427371397,0.6649331560191882,11,0.03125,0.375,0.78125,-0.90625,2.8125,0,0.07951807228915664,1.0,25.9375,1.0,26.0,1.0,25.75,0.07951807228915664
7010,2000-11-14,25.75,25.8125,25.5625,25.6875,485100.0,-0.0072289156626506035,1.6666666666666667,0.25,61.36363636363637,40.06353460898318,0.15041838024954046,0.20951477194881107,0.7160630606074889,-1.467692073720297,11.296867169268538,0.375,-0.6816022905539185,-0.1437500000000007,-1.2091292257861355,0.921629225786134,-0.6764396128930663,0.3889396128930649,-0.9180893153160028,33.33333333333333,-13.985061630747865,0.5326896128930669,11,0.21875,0.5625,0.984375,-0.6875,3.125,1,0.08737864077669899,-3.5,25.9375,1.0,25.9375,1.0,26.0,0.08737864077669899
7011,2000-11-15,26.375,26.5,25.5625,25.625,931000.0,0.024271844660194164,-1.1428571428571428,12.0,69.81132075471697,44.21284441867035,-0.519404598569345,-0.5105766611470912,0.1130892843369331,-2.032105859770777,11.912459138513759,0.9375,-0.5355046650090287,0.5249999999999986,-0.3629678159173828,1.41296781591738,0.08101609204130611,0.968983907958691,-1.5109775290096827,86.66666666666667,34.34261785008667,0.4439839079586909,11,-0.375,-0.0625,0.359375,-1.3125,2.3125,2,0.04028436018957349,1.6666666666666667,25.75,-3.5,25.9375,1.0,25.9375,0.04028436018957349
7012,2000-11-16,26.5625,26.75,26.25,26.375,943900.0,0.007109004739336511,-1.2857142857142858,0.25,69.81132075471697,48.92551780541973,-0.6585864345682069,-0.751366897431275,-0.049751592533358036,-2.142345057330843,12.63111687147389,0.5,-0.3843150243636728,0.7218750000000007,-0.12928036802991372,1.5730303680299151,0.2962973159850435,1.147452684014958,-1.6330384278492964,84.21052631578947,28.013672929747017,0.425577684014957,11,-0.4375,-0.25,0.21875,-1.5,3.1875,3,0.0235294117647058,-1.1428571428571428,26.375,1.6666666666666667,25.75,-3.5,25.9375,0.0235294117647058
7013,2000-11-17,26.6875,26.875,26.4375,26.875,598600.0,0.004705882352941115,3.6666666666666665,-1.0,69.23076923076923,53.26927146424188,-0.7114316149944848,-0.9133499828071443,-0.15719845609099536,-2.19880197371333,13.44870900865392,0.4375,-0.346695964707628,0.8406249999999993,-0.0343515034438191,1.7156015034438177,0.4031367482780901,1.2781132517219085,-1.648806122178339,85.71428571428571,26.738164709707263,0.43748825172190897,11,-0.5,-0.375,0.21875,-1.5625,3.0625,4,0.0374707259953162,-1.2857142857142858,26.5625,-1.1428571428571428,26.375,1.6666666666666667,25.75,0.0374707259953162
7014,2000-11-20,26.5,27.0,26.4375,26.875,510300.0,-0.007025761124121788,-1.25,2.0,64.15094339622641,56.85448095593209,-0.476009458711097,-0.7339452056303628,0.026392838448526135,-1.9359182162613635,13.87695713941942,0.5625,-0.22976994405127016,0.6343749999999986,-0.2808426545844078,1.549592654584405,0.17676617270779715,1.0919838272922,-1.3144016324040706,65.21739130434783,6.107613586847108,0.4576088272922025,11,-0.25,-0.1875,0.40625,-1.125,2.625,0,0.05188679245283012,3.6666666666666665,26.6875,-1.2857142857142858,26.5625,-1.1428571428571428,26.375,0.05188679245283012
7015,2000-11-21,26.6875,26.6875,26.0,26.5,339100.0,0.007075471698113178,6.333333333333333,-0.5,56.81818181818182,59.04574846978024,-0.5662938935811219,-0.9089800251570423,-0.16644371228972688,-2.0411891106862328,13.522581101631445,0.6875,-0.07210085250314435,0.7843750000000007,-0.20194174612369054,1.770691746123692,0.2912166269381551,1.2775333730618463,-1.3204614691636642,78.26086956521739,22.885554276322324,0.4931583730618462,11,-0.40625,-0.375,0.1875,-0.84375,2.375,1,0.07728337236533966,-1.25,26.5,3.6666666666666665,26.6875,-1.2857142857142858,26.5625,0.07728337236533966
7016,2000-11-22,26.6875,26.875,26.375,26.5625,965100.0,0.0,1.0,0.6666666666666666,69.44444444444444,61.999893090591534,-0.4686030569460442,-0.828391551112162,-0.16584568093772845,-1.9631149329662705,12.63751431039738,0.5,0.06985572651942817,0.7062500000000007,-0.2680074770453409,1.6805074770453423,0.2191212614773299,1.1933787385226715,-1.1571653222472982,68.75,14.052081049608233,0.48712873852267163,11,-0.40625,-0.375,0.1875,-0.8125,1.625,2,0.08196721311475419,6.333333333333333,26.6875,-1.25,26.5,3.6666666666666665,26.6875,0.08196721311475419
7017,2000-11-24,26.5625,26.75,26.375,26.5,133500.0,-0.004683840749414525,-1.4,0.5,67.56756756756758,64.24424270336219,-0.2854382676294378,-0.61688125583116,-0.04168783039588675,-1.7569811592904685,11.280295195183438,0.375,0.21666268212394257,0.5062500000000014,-0.3986889336767483,1.4111889336767511,0.05378053316162479,0.958719466838378,-0.8851987900225673,56.25,1.181885115137689,0.4524694668383751,11,-0.28125,-0.71875,0.34375,-0.46875,0.75,4,0.08000000000000007,1.0,26.6875,6.333333333333333,26.6875,-1.25,26.5,0.08000000000000007
7018,2000-11-27,26.125,26.5,25.75,26.25,933400.0,-0.016470588235294126,1.4,-2.0,54.76190476190476,64.77334323246274,0.20278011907860716,-0.11643714670047345,0.3873502810385858,-1.2480513150379977,9.842164586766884,0.8125,0.3220964526746357,0.02499999999999858,-0.7965838362576285,0.8465838362576257,-0.3857919181288132,0.43579191812881035,0.875,30.0,-23.32904682452829,0.4107919181288134,11,0.15625,-0.3125,0.875,-0.03125,-0.75,0,0.13875598086124397,-1.4,26.5625,1.0,26.6875,6.333333333333333,26.6875,0.13875598086124397
7019,2000-11-28,26.4375,26.4375,26.0625,26.125,612300.0,0.011961722488038173,1.4,-2.5,63.63636363636363,65.02586848498797,-0.03501876974017648,-0.36910247728083334,0.08495672947961097,-1.4895729690293038,8.638927512600828,0.375,0.3954869572266304,0.2875000000000014,-0.48454444922474593,1.0595444492247488,-0.09852222461237048,0.6735222246123733,0.5375000000000014,61.111111111111114,3.4188494575900847,0.386022224612373,11,-0.15625,-0.625,0.5625,-0.34375,-1.0,1,0.12529550827423175,1.4,26.125,-1.4,26.5625,1.0,26.6875,0.12529550827423175
7020,2000-11-29,26.9375,27.0625,26.25,26.25,592600.0,0.01891252955082745,-1.3636363636363635,2.2,68.62745098039215,64.89432739895189,-0.3898548649717455,-0.8019242770886663,-0.3999258403555821,-1.9189583484059156,7.554819111996937,0.8125,0.4685518382600513,0.71875,-0.0775200877411919,1.515020087741192,0.32061495612940405,1.116885043870596,-1.1875,90.47619047619048,27.66724768317559,0.3981350438705963,11,-0.53125,-1.09375,-0.015625,-0.84375,-1.1875,2,0.08120649651972167,1.4,26.4375,1.4,26.125,-1.4,26.5625,0.08120649651972167
7021,2000-11-30,27.25,27.75,26.9375,27.1875,828700.0,0.011600928074245953,-1.8888888888888888,0.09090909090909091,69.23076923076923,64.82982167406881,-0.6316031981628001,-1.0968226193397044,-0.6868171165031143,-2.158309661952149,7.728523893162381,0.8125,0.5452844965286872,0.984375,0.0641392250060413,1.9046107749939587,0.5242571125030224,1.4444928874969776,-1.473749999999999,75.0,10.538369305247485,0.460117887496979,11,-0.5,-1.0625,-0.4375,-1.15625,-1.3125,3,0.0665137614678899,-1.3636363636363635,26.9375,1.4,26.4375,1.4,26.125,0.0665137614678899
7022,2000-12-01,26.9375,27.375,26.8125,27.0,447600.0,-0.011467889908256867,-2.6,-1.0,64.28571428571428,64.28037112461826,-0.29090744178627403,-0.7333165517329228,-0.3477819334056953,-1.7697437406605196,7.93030078936604,0.5625,0.5983526473005263,0.6156250000000014,-0.32528983338503537,1.5565398333850382,0.14516758330748303,1.0860824166925198,-1.0823,59.375,-7.034466354380797,0.4704574166925175,12,-0.1875,-0.75,-0.375,-0.84375,-1.1875,4,0.051044083526682105,-1.8888888888888888,27.25,-1.3636363636363635,26.9375,1.4,26.4375,0.051044083526682105
7023,2000-12-04,27.5,27.625,26.875,26.875,667000.0,0.02088167053364276,-1.4,-10.0,69.23076923076923,64.84479621734523,-0.8113567443118299,-1.2205678981726358,-0.8847228334448012,-2.252134673053501,7.930786138677723,0.75,0.5814778072644202,1.0906249999999993,0.053109147236000354,2.1281408527639982,0.571867073617998,1.6093829263820005,-1.5690080000000002,85.18518518518519,17.02073701345286,0.5187579263820004,12,-0.75,-1.3125,-1.15625,-1.40625,-2.9375,0,-0.006818181818181834,-2.6,26.9375,-1.8888888888888888,27.25,-1.3636363636363635,26.9375,-0.006818181818181834
7024,2000-12-05,27.5625,27.5625,26.9375,27.4375,997600.0,0.002272727272727204,9.0,0.2,73.01587301587301,66.64453968375537,-0.7904115851218272,-1.2123187268963989,-0.9183956346813673,-2.2303550475336245,8.418718803966375,0.625,0.5546265776748527,1.0687500000000014,-0.056542359672189235,2.194042359672192,0.5061038201639043,1.6313961798360985,-1.5587476799999997,87.5,14.31292161089793,0.5626461798360954,12,-0.8125,-1.1875,-1.21875,-1.46875,-2.625,1,-0.07936507936507942,-1.4,27.5,-2.6,26.9375,-1.8888888888888888,27.25,-0.07936507936507942
7025,2000-12-06,27.1875,27.8125,26.875,27.8125,737600.0,-0.013605442176870763,2.0,-5.0,61.016949152542374,65.70815131798847,-0.37663507834036025,-0.758046022611591,-0.5284059646338051,-1.7719014319180673,9.039906641617051,0.9375,0.5141449546378709,0.6187499999999986,-0.47991845245543274,1.71741845245543,0.0694157737722847,1.1680842262277125,-1.1138977728000015,37.5,-32.5782397141939,0.5493342262277153,12,-0.40625,-0.78125,-0.84375,-1.09375,-2.1875,2,-0.06436781609195408,9.0,27.5625,-1.4,27.5,-2.6,26.9375,-0.06436781609195408
7026,2000-12-07,27.625,27.625,27.125,27.125,673100.0,0.016091954022988464,1.0,-0.8,63.49206349206349,65.25531753182135,-0.7455703069340665,-1.1045017543346098,-0.9621461299042338,-2.120061670569335,9.694664241897286,0.5,0.5196532084518068,0.9624999999999986,-0.16169561886419004,2.086695618864187,0.40040219056790605,1.5245978094320911,-1.4470639064319997,81.25,12.424060070361008,0.5620978094320938,12,-0.84375,-0.96875,-1.515625,-1.53125,-2.5,3,-0.0678733031674208,2.0,27.1875,9.0,27.5625,-1.4,27.5,-0.0678733031674208
7027,2000-12-08,27.6875,27.75,27.375,27.625,496500.0,0.002262443438914019,3.0,0.125,62.903225806451616,66.15990875899321,-0.705944575711392,-1.0899802244225256,-1.0316680229617567,-2.108916575384761,10.947705629350985,0.375,0.5518088067862337,0.9406250000000007,-0.22668959138610134,2.1079395913861028,0.3569677043069497,1.5242822956930517,-1.4114900720460781,86.66666666666667,19.151760093223757,0.5836572956930502,12,-0.75,-1.03125,-1.625,-1.59375,-2.25,4,-0.06320541760722342,1.0,27.625,2.0,27.1875,9.0,27.5625,-0.06320541760722342
7028,2000-12-11,27.625,28.0,27.4375,27.5625,796300.0,-0.0022573363431150906,-2.6,1.0,65.0,66.31142391050838,-0.4562757148073082,-0.9429187776656853,-0.985624145495315,-1.9783749358703702,12.342100665618512,0.5625,0.5555551190352013,0.7937499999999993,-0.3711844910426443,1.9586844910426429,0.2112827544786775,1.376217245521321,-1.256800667723315,66.66666666666666,-1.091814999122903,0.5824672455213223,12,-0.5,-0.875,-1.625,-1.53125,-1.9375,0,-0.0678733031674208,3.0,27.6875,1.0,27.625,2.0,27.1875,-0.0678733031674208
7029,2000-12-12,28.0,28.125,27.6875,27.75,660300.0,0.013574660633484115,-1.3333333333333333,4.0,66.66666666666666,66.0935589867611,-0.6552311832742994,-1.2179223790397486,-1.3866623978273438,-2.279468077101569,13.69309530131127,0.5,0.5867268227722917,1.0656250000000007,-0.13091263109703277,2.262162631097034,0.4673561844514822,1.6638938155485192,-1.5012566143054507,90.0,22.59634739315902,0.5982688155485171,12,-0.53125,-1.1875,-2.03125,-1.90625,-2.1875,1,-0.1227678571428571,-2.6,27.625,3.0,27.6875,1.0,27.625,-0.1227678571428571
7030,2000-12-13,28.0,28.0625,27.8125,28.0,386200.0,0.0,3.0,0.0,66.66666666666666,65.80865870186081,-0.5460933517479987,-1.0969567446859045,-1.4011482821044225,-2.201817060920007,14.916483913509854,0.25,0.6956760343677111,0.953125,-0.19672839454518254,2.1029783945451825,0.37819830272740873,1.5280516972725913,-1.3386309528749045,87.5,19.42945682462539,0.5749266972725916,12,-0.53125,-1.1875,-2.046875,-1.90625,-2.125,2,-0.109375,-1.3333333333333333,28.0,-2.6,27.625,3.0,27.6875,-0.109375
7031,2000-12-14,27.4375,28.0,27.375,27.625,388400.0,-0.0200892857142857,-3.0,-100.0,60.0,65.33246822567034,0.05118297580433406,-0.47513605009536164,-0.8337758221871248,-1.570136307115412,15.63521183159739,0.625,0.7478132411881795,0.3374999999999986,-0.779356490804588,1.4543564908045852,-0.22092824540229472,0.8959282454022919,-0.6297678575874137,8.333333333333332,-58.70298057410996,0.558428245402294,12,0.0625,-0.625,-1.484375,-1.34375,-1.375,3,-0.08883826879271073,3.0,28.0,-1.3333333333333333,28.0,-2.6,27.625,-0.08883826879271073
7032,2000-12-15,27.1875,27.5625,27.0,27.25,928600.0,-0.009111617312072884,-1.5714285714285714,0.3333333333333333,62.6865671641791,64.60533466271588,0.3803753633465483,-0.18541832835652627,-0.5555146136507112,-1.2497110608482025,15.778536982442704,0.5625,0.7348361002936059,0.05624999999999858,-1.0318888020980062,1.1443888020980033,-0.48781940104900556,0.6003194010490027,-0.2480410718286734,16.666666666666664,-52.780247596942964,0.5440694010490029,12,0.3125,-0.34375,-1.265625,-1.09375,-0.8125,4,-0.07586206896551728,-3.0,27.4375,3.0,28.0,-1.3333333333333333,28.0,-0.07586206896551728
7033,2000-12-18,27.6875,27.8125,27.1875,27.25,299200.0,0.01839080459770126,-1.2222222222222223,-7.0,64.28571428571428,63.63531702603156,-0.10083457902296544,-0.6394442206949904,-1.0551134676988525,-1.681651048734416,15.887934207615393,0.625,0.7082737526571705,0.5062500000000014,-0.5879181531501985,1.6004181531502013,-0.04083407657509852,1.0533340765751014,-0.6875,61.111111111111114,-9.00232563200261,0.5470840765751003,12,-0.1875,-0.84375,-1.671875,-1.59375,-1.25,0,-0.08126410835214448,-1.5714285714285714,27.1875,-3.0,27.4375,3.0,28.0,-0.08126410835214448
7034,2000-12-19,27.875,27.9375,27.6875,27.8125,300700.0,0.006772009029345272,1.6666666666666667,0.14285714285714285,61.53846153846153,63.693262846689244,-0.2674723343548422,-0.7574877359314165,-1.252114505016884,-1.7953179874017735,15.894105197050823,0.25,0.728505401530537,0.625,-0.4617019152607007,1.7117019152607007,0.08164904236965143,1.1683509576303486,-0.875,82.35294117647058,14.203252896722006,0.5433509576303496,12,-0.3125,-1.03125,-1.859375,-1.65625,-1.5949993133544886,1,-0.07847533632286996,-1.2222222222222223,27.6875,-1.5714285714285714,27.1875,-3.0,27.4375,-0.07847533632286996
7035,2000-12-20,28.75,28.75,27.625,27.875,810600.0,0.03139013452914807,1.5714285714285714,14.0,66.21621621621622,63.99594648270622,-1.0029993397466725,-1.549491034690977,-2.1306735968319828,-2.5906472759340957,17.05309455507081,1.125,0.6968821282731597,1.3968750000000014,0.15461276499243226,2.6391372350075706,0.7757438824962186,2.0180061175037842,-1.6374999999999993,100.0,31.365331579209425,0.6211311175037841,12,-0.875,-1.59375,-2.609375,-2.375,-2.75,2,-0.10217391304347823,1.6666666666666667,27.875,-1.2222222222222223,27.6875,-1.5714285714285714,27.1875,-0.10217391304347823
7036,2000-12-21,28.875,28.9375,28.5,28.75,574200.0,0.004347826086956497,2.5,0.14285714285714285,71.83098591549296,64.98791982815526,-1.041572548171235,-1.5833873731808055,-2.2618832986265858,-2.64641622430792,18.070173823311762,0.4375,0.650150424063721,1.4125000000000014,0.03875655501791542,2.7862434449820874,0.7256282775089566,2.099371722491046,-1.565999999999999,96.7741935483871,25.85420919821871,0.6868717224910433,12,-0.90625,-1.625,-2.734375,-2.5,-3.4050006866455114,3,-0.10389610389610393,1.5714285714285714,28.75,1.6666666666666667,27.875,-1.2222222222222223,27.6875,-0.10389610389610393
7037,2000-12-22,28.6875,28.8125,28.4375,28.5,551700.0,-0.00649350649350644,-1.4,1.5,64.61538461538461,64.94518478542021,-0.7792517798511795,-1.2949160589758293,-2.0728254470585696,-2.401050043471674,19.095364979124398,0.4375,0.693802452923542,1.1187499999999986,-0.2901619542173357,2.527661954217333,0.4142940228913332,1.823205977108664,-1.1505100000000006,85.71428571428571,15.913075952448779,0.7044559771086666,12,-0.71875,-1.34375,-2.53125,-2.3125,-3.3075008392333984,4,-0.09150326797385622,2.5,28.875,1.5714285714285714,28.75,1.6666666666666667,27.875,-0.09150326797385622
7038,2000-12-26,29.75,29.8125,28.875,28.875,544700.0,0.03703703703703698,-1.1428571428571428,4.666666666666667,71.60493827160494,65.49388163041337,-1.685912753882306,-2.1838845010071957,-3.1274337433423085,-3.407899529228132,21.136653284060237,1.125,0.7225645095602893,2.0,0.4477308629996344,3.5522691370003656,1.2238654314998172,2.776134568500183,-2.0169385999999996,97.14285714285714,28.358488457795346,0.7761345685001821,12,-1.34375,-1.96875,-3.53125,-3.375,-4.20000076293945,1,-0.11344537815126055,-1.4,28.6875,2.5,28.875,1.5714285714285714,28.75,-0.11344537815126055
7039,2000-12-27,29.75,30.0,29.5625,29.875,476300.0,0.0,1.3333333333333333,-0.14285714285714285,77.33333333333334,66.67906681559855,-1.577456137765111,-2.02691725883615,-3.129453680134432,-3.354677880358093,23.34249658034665,0.4375,0.7581962455244664,1.8343750000000014,0.16899858056183703,3.499751419438166,1.0016867902809174,2.6670632097190854,-1.6842284240000005,89.47368421052632,16.040869424896172,0.8326882097190823,12,-1.25,-1.875,-3.5,-3.375,-3.7399997711181605,2,-0.1113445378151261,-1.1428571428571428,29.75,-1.4,28.6875,2.5,28.875,-0.1113445378151261
7040,2000-12-28,29.125,29.5,28.9375,29.4375,354400.0,-0.021008403361344574,1.5714285714285714,2.5,65.38461538461539,67.27735741388915,-0.8672984949212186,-1.2960833717808526,-2.509748078115809,-2.6877833203670036,24.71056342151508,0.8125,0.783180162000086,1.1000000000000014,-0.5821430566861743,2.782143056686177,0.2589284716569118,1.941071528343091,-0.7110673076800005,44.0,-27.269001401717205,0.8410715283430883,12,-0.625,-1.25,-2.84375,-2.75,-3.3150005340576136,3,-0.09768237985766481,1.3333333333333333,29.75,-1.1428571428571428,29.75,-1.4,28.6875,-0.09768237985766481
7041,2000-12-29,29.0625,29.3125,28.8125,29.25,486300.0,-0.0021459227467811592,2.2,0.6,64.10256410256412,67.43469040704305,-0.6146929739881308,-1.1497831244816936,-2.439273800094206,-2.595052747822443,25.190527254309732,0.5,0.7720931509061266,0.9468749999999986,-0.7546505345531713,2.6484005345531685,0.09611223272341363,1.7976377672765835,-0.3630751922976003,40.0,-28.110067631267967,0.8507627672765852,12,-0.46875,-1.1875,-2.765625,-2.6875,-2.5125007629394496,4,-0.10537634408602148,1.5714285714285714,29.125,1.3333333333333333,29.75,-1.1428571428571428,29.75,-0.10537634408602148
7042,2001-01-02,28.3125,28.9375,27.9375,28.5625,852000.0,-0.02580645161290318,1.0,1.3333333333333333,56.17977528089887,66.53403051761912,0.3482975828745367,-0.30724232329188084,-1.673731214711573,-1.817878535151415,25.418362594946807,1.125,0.7451385643002766,0.1281250000000007,-1.4816084488403334,1.7378584488403348,-0.6767417244201646,0.932991724420166,1.6875,18.181818181818183,-48.04080326860364,0.8048667244201665,1,0.5,-0.4375,-2.015625,-1.9375,-1.3125,1,-0.10039737524575754,2.2,29.0625,1.5714285714285714,29.125,1.3333333333333333,29.75,-0.10039737524575754
7043,2001-01-03,27.3125,29.125,27.0625,28.5,887100.0,-0.03532008830022071,-1.4444444444444444,4.75,44.44444444444444,64.63469528495054,1.441051792143682,0.714629856280979,-0.6634436520508586,-0.8024805631918177,25.18477672557048,2.0625,0.7663464224736991,-0.8625000000000007,-2.4910891537089874,0.766089153708986,-1.676794576854494,-0.04820542314550735,2.6462499999999984,8.51063829787234,-52.44452628080722,0.814294576854493,1,1.21875,0.5625,-1.25,-0.9375,-0.0625,2,-0.07075517946849974,1.0,28.3125,2.2,29.0625,1.5714285714285714,29.125,-0.07075517946849974
7044,2001-01-04,25.375,27.1875,25.125,27.1875,963200.0,-0.07093821510297482,1.2758620689655173,1.5263157894736843,33.846153846153854,61.03802168827695,3.33761960540474,2.6138590114955207,1.2761461890694008,1.132321636473531,25.564048311035613,2.1875,0.7509497008614403,-2.6906250000000007,-4.733534351493763,-0.6477156485062388,-3.7120796757468817,-1.6691703242531197,4.4679,5.714285714285714,-49.73989689069245,1.0214546757468814,1,2.1875,2.1875,0.671875,1.0,2.0249996185302734,3,0.0068965216575587185,-1.4444444444444444,27.3125,1.0,28.3125,2.2,29.0625,0.0068965216575587185
7045,2001-01-05,25.4375,25.75,25.125,25.375,760300.0,0.0024630541871921707,-1.2222222222222223,-0.034482758620689655,36.88524590163934,57.15516168673764,3.07968981911176,2.543961432587576,1.2225499838530425,1.0657134750965263,25.657566489040907,0.625,0.6862634614695331,-2.5406249999999986,-4.871508543230952,-0.209741456769045,-3.7060667716154754,-1.3751832283845218,4.122326000000001,7.462686567164178,-51.72326647796145,1.165441771615477,1,2.125,2.125,0.609375,0.9375,2.1124992370605504,4,0.022506151503954408,1.2758620689655173,25.375,-1.4444444444444444,27.3125,1.0,28.3125,0.022506151503954408
7046,2001-01-08,25.75,25.8125,25.375,25.375,456500.0,0.01228501228501222,-1.3333333333333333,6.0,40.650406504065046,54.49238634103548,2.544916830875959,2.1963993202856926,0.9489619437929306,0.7468889919281914,25.727189741479428,0.4375,0.6297781761373429,-2.1343749999999986,-4.667145417318107,0.3983954173181097,-3.400760208659051,-0.8679897913409462,3.54373644,15.625,-46.91772246484922,1.2663852086590535,1,1.8125,1.8125,0.375,0.625,1.7000007629394496,0,0.00233007634727711,-1.2222222222222223,25.4375,1.2758620689655173,25.375,-1.4444444444444444,27.3125,0.00233007634727711
7047,2001-01-09,25.9375,26.0625,25.5625,26.0,428200.0,0.00728155339805836,4.333333333333333,-0.16666666666666666,38.13559322033898,50.773570224228145,2.1526841697242993,1.9721865456088032,0.8053698205033655,0.5540906047105807,25.525871924164615,0.5,0.4674146249620392,-1.859375,-4.537525812839977,0.8187758128399771,-3.198450406419987,-0.5202995935800132,3.106112253599999,20.3125,-40.659344135905414,1.3390754064199886,1,1.625,1.625,0.53125,0.4375,1.0125007629394496,1,0.023614428416792288,-1.3333333333333333,25.75,-1.2222222222222223,25.4375,1.2758620689655173,25.375,0.023614428416792288
7048,2001-01-10,25.75,26.0,25.375,25.875,406300.0,-0.0072289156626506035,2.3333333333333335,2.0,35.593220338983045,46.13577989152255,1.914438118758227,2.1207456292277023,1.0294596059274639,0.7421337514325472,25.063840672785147,0.625,0.2466095736685574,-1.953125,-4.7835503330178355,0.8773003330178355,-3.3683376665089177,-0.5379123334910823,3.0584955183839995,30.303030303030305,-26.809074579250712,1.4152126665089177,1,1.5625,1.8125,0.71875,0.625,1.6000003814697301,2,0.04854368932038833,4.333333333333333,25.9375,-1.3333333333333333,25.75,-1.2222222222222223,25.4375,0.04854368932038833
7049,2001-01-11,24.5625,26.0,24.375,26.0,1213700.0,-0.04611650485436891,1.2608695652173914,11.5,22.764227642276424,41.400181253484895,2.5576738701453543,3.2016633888199735,2.234460329506728,1.922279210923314,24.70353988277662,1.625,0.03681196631323047,-2.96875,-6.122303759774699,0.18480375977469876,-4.545526879887351,-1.3919731201126488,4.024985787280958,11.11111111111111,-38.899812280768984,1.5767768798873496,1,2.28125,2.625,1.90625,1.8125,3.0874996185302734,3,0.10941475826972002,2.3333333333333335,25.75,4.333333333333333,25.9375,-1.3333333333333333,25.75,0.10941475826972002
7050,2001-01-12,24.9375,25.125,24.25,24.5625,1000000.0,0.01526717557251911,1.3333333333333333,-0.2608695652173913,25.1968503937008,37.07732417472231,1.7055691219269278,2.725186457913381,1.8776496727209455,1.5410326655770703,24.355157241534826,0.875,-0.3346271637966325,-2.4406250000000007,-5.7896908065071635,0.9084408065071621,-4.115157903253582,-0.7660920967464193,3.3129869242984817,37.93103448275862,-5.909994414395086,1.6745329032535812,1,1.75,2.1875,1.625,1.4375,2.9724998474121094,4,0.09874685187088805,1.2608695652173914,24.5625,2.3333333333333335,25.75,4.333333333333333,25.9375,0.09874685187088805
7051,2001-01-16,25.0,25.0625,24.1875,25.0,929800.0,0.0025062656641603454,13.0,0.0,26.400000000000006,33.76846025462244,1.124449348561587,2.6042323635424083,1.8102618554254946,1.4695922981342733,24.9980608396238,0.875,-0.7663967961272249,-2.2562500000000014,-5.769593923716478,1.257093923716475,-4.01292196185824,-0.49957803814176316,2.850438231868633,43.333333333333336,4.591161580073965,1.7566719618582383,1,1.65625,2.09375,1.59375,1.375,2.9500007629394496,1,0.10199996948242207,1.3333333333333333,24.9375,1.2608695652173914,24.5625,2.3333333333333335,25.75,0.10199996948242207
7052,2001-01-17,25.125,25.375,24.9375,25.1875,696700.0,0.004999999999999893,1.0,-100.0,16.36363636363636,30.64837046786598,0.5584837352732315,2.4419947941360007,1.6978447333964155,1.3442716095785983,26.26710592670448,0.4375,-1.1205274360137807,-2.0281249999999993,-5.668739058601091,1.612489058601092,-3.8484320293005467,-0.20781797069945185,2.2858856440443986,51.724137931034484,19.527826987706327,1.8203070293005466,1,0.5625,1.96875,1.59375,1.25,2.3250007629394496,2,0.09253734379858503,13.0,25.0,1.3333333333333333,24.9375,1.2608695652173914,24.5625,0.09253734379858503
7053,2001-01-18,25.4375,25.5625,25.0625,25.125,411400.0,0.01243781094527363,-1.2857142857142858,-5.0,20.0,29.10990892940444,-0.053590820517687376,2.057791665806363,1.4038331904247272,1.0432443055358291,27.135160478340868,0.5,-1.4904869677706607,-1.6031249999999986,-5.312615628601712,2.106365628601715,-3.4578703143008553,0.2516203143008582,1.5865793667590715,68.96551724137932,42.19621897725303,1.854745314300857,1,-0.3125,1.65625,1.359375,0.9375,2.6525001525878906,3,0.05945948945216517,1.0,25.125,13.0,25.0,1.3333333333333333,24.9375,0.05945948945216517
7054,2001-01-19,25.6875,25.8125,24.875,25.375,559600.0,0.00982800982800991,2.3333333333333335,1.0,24.77064220183486,27.763841851648387,-0.284521475142526,1.7238917360399455,1.1715781210908816,0.8112769463480589,27.741903778513706,0.9375,-1.788723780040069,-1.2437499999999986,-4.978565749700412,2.4910657497004145,-3.111157874850207,0.6236578748502097,0.9961898427479845,92.3076923076923,64.9206027750006,1.8674078748502072,1,-0.5625,1.40625,1.25,0.6875,2.5224990844726562,4,0.06472020949760515,-1.2857142857142858,25.4375,1.0,25.125,13.0,25.0,0.06472020949760515
7055,2001-01-22,25.8125,26.1875,25.5,25.6875,548000.0,0.0048661800486617945,-1.75,0.4,26.36363636363636,26.17642294715631,-0.39195159047389083,1.441441370125773,1.0721860349142673,0.7132031013545657,27.168397241211313,0.6875,-1.9478052766708451,-0.9718750000000007,-4.635906025423083,2.692156025423081,-2.80389051271154,0.8601405127115385,0.5716470616182256,81.25,53.167431218410144,1.832015512711541,1,-0.625,1.28125,1.328125,0.5625,2.3875007629394496,0,0.07118642589947788,2.3333333333333335,25.6875,-1.2857142857142858,25.4375,1.0,25.125,0.07118642589947788
7056,2001-01-23,25.875,26.5,25.5625,26.0,736300.0,0.002421307506053294,-1.5,-1.0,30.303030303030297,25.30613817856646,-0.4859594958222502,1.2044161777652533,1.0345333138389137,0.6802619440460802,26.213815887912794,0.9375,-1.8466654064411578,-0.7593749999999986,-4.306815469067622,2.788065469067625,-2.5330952345338105,1.0143452345338133,-1.6875,61.53846153846154,30.873220431569315,1.7737202345338126,1,-0.53125,1.21875,1.265625,0.5,2.2749996185302734,1,0.0786473370980525,-1.75,25.8125,2.3333333333333335,25.6875,-1.2857142857142858,25.4375,0.0786473370980525
7057,2001-01-24,26.0625,26.125,25.625,25.625,760700.0,0.007246376811594235,-1.2857142857142858,-3.5,38.372093023255815,25.614901810152322,-0.7307050062542579,0.8539573063429593,0.8665121759360233,0.5187214433238871,25.34188821352715,0.5,-1.7795166420680317,-0.4406250000000007,-3.8601593923590123,2.978909392359011,-2.1503921961795065,1.269142196179505,-1.8287499999999994,73.07692307692307,37.97305547397589,1.709767196179506,1,-0.71875,1.03125,1.09375,0.3125,2.1375007629394496,2,0.07242209162357605,-1.5,25.875,-1.75,25.8125,2.3333333333333335,25.6875,0.07242209162357605
7058,2001-01-25,26.375,26.5625,26.0,26.3125,429000.0,0.011990407673860837,1.5714285714285714,0.14285714285714285,63.333333333333336,30.122580220269757,-1.0563073753341499,0.29054282234186957,0.5795387973446466,0.22902244014595396,23.240236790294784,0.5625,-1.7604726978055751,0.04062499999999858,-3.0183552544913965,3.0996052544913937,-1.488865127245699,1.5701151272456961,-2.095925000000001,88.88888888888889,47.999202663753515,1.5294901272456982,1,-1.0,0.71875,0.796875,0.0,1.5750007629394496,3,0.04075832276547686,-1.2857142857142858,26.0625,-1.5,25.875,-1.75,25.8125,0.04075832276547686
7059,2001-01-26,26.4375,26.5625,25.6875,26.25,509100.0,0.0023696682464455776,3.0,3.0,63.333333333333336,34.359967213562264,-0.9218062408990839,-0.03462053445709046,0.5438179778497307,0.1851781043651357,20.999166582445543,0.875,-1.7341591952974014,0.2687500000000007,-2.3366277885466964,2.874127788546698,-1.0339388942733478,1.5714388942733493,-2.067088000000002,88.23529411764706,41.33618534673837,1.302688894273349,1,-1.0625,0.65625,0.734375,-0.0625,1.4025001525878906,4,0.06250591593713062,1.5714285714285714,26.375,-1.2857142857142858,26.0625,-1.5,25.875,0.06250591593713062
7060,2001-01-29,26.28000068664551,26.5,26.0,26.25,360100.0,-0.005957420836103622,1.1276626828723901,0.16000366210939396,57.371360053904546,37.80122944177388,-0.6189340935440839,-0.10665821996205338,0.7328630548246942,0.36759225466893497,19.86715447969327,0.5,-1.6732256918571728,0.25350065231323526,-1.9522922161477858,2.4592935207742563,-0.849395781917277,1.3563970865437476,-1.8219051666455144,71.75006866455114,20.031844755990228,1.1028964342305105,1,-0.5612506866455114,0.8137493133544886,0.9231243133544886,0.09499931335448863,1.5499992370605398,0,0.07343981535007704,3.0,26.4375,1.5714285714285714,26.375,-1.2857142857142858,26.0625,0.07343981535007704
7061,2001-01-30,26.0,26.399999618530273,25.75,26.399999618530273,413900.0,-0.010654515956226573,2.2500011920940324,-13.333015449168743,50.847457627118644,41.632765137716355,-0.20357396642366865,-0.07152322385021748,1.0216575772707408,0.6581592199391082,19.00680237415648,0.6499996185302734,-1.3917745567989854,0.1266249656677232,-1.5545833401531013,1.8078332714885477,-0.713979187242689,0.9672291185781354,-1.457728300800003,40.0,-15.042664485529357,0.8406041529104125,1,-0.28125,1.09375,1.515625,0.6875,2.1599998474121094,1,0.08461541395920968,1.1276626828723901,26.28000068664551,3.0,26.4375,1.5714285714285714,26.375,0.08461541395920968
7062,2001-01-31,25.46999931335449,26.0,25.309999465942386,26.0,773600.0,-0.020384641794058078,1.6037722268806118,1.3250029802350898,46.52604666329997,44.58010365586079,0.42522871379354754,0.24728405723670832,1.5484301450705793,1.1957515280195672,19.694555079257842,0.6900005340576136,-1.1500194811381803,-0.26125068664551065,-1.4954205429385468,0.9729191696475255,-0.8783356147920287,0.3558342415010074,-0.84691848212249,12.77443346820501,-43.5222991586528,0.6170849281465174,1,0.24875068664551137,1.6237506866455114,2.1393756866455114,1.3112506866455114,2.5300006866455114,2,0.10522184442190397,2.2500011920940324,26.0,1.1276626828723901,26.28000068664551,3.0,26.4375,0.10522184442190397
7063,2001-02-01,25.3799991607666,25.489999771118164,25.20000076293945,25.479999542236328,523900.0,-0.0035335749907420277,3.8332830008742547,0.18867972059177987,63.93860062765248,48.932099036507196,0.565704477639617,0.19508497651186474,1.6300600722214824,1.2884062666077156,20.950185692137957,0.2899990081787145,-0.9166704046874656,-0.2546257972717285,-1.2463154746720981,0.7370638801286411,-0.7504706359719115,0.24121904142845452,-0.6793415627838826,13.21089898116051,-46.78557080157272,0.49584483870018425,2,0.501251220703125,1.7137508392333984,2.2762508392333984,1.4012508392333984,2.7300014495849574,3,0.1111111779125713,1.6037722268806118,25.46999931335449,2.2500011920940324,26.0,1.1276626828723901,26.28000068664551,0.1111111779125713
7064,2001-02-02,25.54999923706055,25.75,25.34000015258789,25.60000038146973,960900.0,0.006698190776804447,1.3428537174184811,0.5000095367067844,61.228213225771306,52.805940910077744,0.4181183758414413,0.04096807507928801,1.4595372205195751,1.112346287093036,20.340108732441838,0.4099998474121094,-0.6156715254976817,-0.093375682830807,-1.0784864310170867,0.8917350653554728,-0.5859310569239469,0.3991796912623329,-0.7748679429971403,26.92297534823852,-34.38309299522983,0.4925553740931401,2,0.33125114440917613,1.5437507629394496,2.5437507629394496,1.6687507629394496,2.5200004577636683,4,0.09393352632268082,3.8332830008742547,25.3799991607666,1.6037722268806118,25.46999931335449,2.2500011920940324,26.0,0.09393352632268082
7065,2001-02-05,26.01000022888184,26.10000038146973,25.59000015258789,25.690000534057614,390200.0,0.018003953250771643,1.0400009155273289,-6.399847415601897,66.15999379883195,56.79004796516682,-0.012204442591553288,-0.3941518893163938,0.9983033163026747,0.6471523471518132,19.51560670887474,0.5500011444091797,-0.33080118474901354,0.33800029754639027,-0.6551602018441791,1.3311607969369597,-0.15857995214889442,0.834580547241675,-1.1633741865809668,67.50001986823426,3.7585687240656256,0.4965802496952854,2,-0.12874984741211293,0.8337497711181605,2.1774997711181605,1.3024997711181605,1.5300006866455043,0,0.07035755123423626,1.3428537174184811,25.54999923706055,3.8332830008742547,25.3799991607666,1.6037722268806118,25.46999931335449,0.07035755123423626
7066,2001-02-06,25.809999465942386,26.28000068664551,25.65999984741211,26.01000022888184,616800.0,-0.007689379514782546,-1.4800033569335727,-0.6250029802350671,60.7031077239807,59.271271820802916,0.19847848784322863,-0.19966244088245944,1.1947217205244876,0.8437382878422106,18.639418291394,0.620000839233402,-0.11106170668959692,0.13499956130981872,-0.8595145287076562,1.1295136513272936,-0.36225748369891875,0.6322566063185562,-0.8947384653335497,56.48136537914766,-8.41749426405785,0.49725704500873663,2,0.0712509155273402,0.9400005340576136,2.3775005340576136,1.5025005340576136,2.2800006866455043,1,0.0782642580225219,1.0400009155273289,26.01000022888184,1.3428537174184811,25.54999923706055,3.8332830008742547,25.3799991607666,0.0782642580225219
7067,2001-02-07,26.54999923706055,26.649999618530273,25.899999618530273,25.95000076293945,602900.0,0.028671049454868536,-1.1428548073307503,-2.9999809265864665,65.3342314034291,59.49359382859133,-0.5197550866747882,-0.9395961223236533,0.4636943323432021,0.10459208909386675,18.028645208103594,0.8400001525878871,0.11646675812253093,0.844374370574954,-0.21948024684893142,1.9082289879988394,0.3124470618630113,1.3763016792868967,-1.568848676476069,93.10341652449262,27.532611033228847,0.5319273087119428,2,-0.6249990463256871,0.10625076293944957,1.6843757629394496,0.7625007629394496,1.610000610351559,2,0.060640326049584026,-1.4800033569335727,25.809999465942386,1.0400009155273289,26.01000022888184,1.3428537174184811,25.54999923706055,0.060640326049584026
7068,2001-02-08,27.0,27.0,26.54999923706055,26.54999923706055,363000.0,0.016949181765372856,-1.0000000000000158,0.7500031789224576,67.14564207953899,59.91718368928086,-0.9742265422059191,-1.360923720368021,0.0421840821025512,-0.3431771368508265,17.37729115725381,0.4500007629394496,0.31128455259045396,1.2318751335144036,0.0204123893729502,2.443337877655857,0.6261437614436751,1.837606505585132,-1.9187184959387693,100.0,36.24928793041345,0.6057313720707274,2,-0.8999996185302734,-0.34375,1.34375,0.3125,1.2000007629394496,3,0.03703703703703698,-1.1428548073307503,26.54999923706055,-1.4800033569335727,25.809999465942386,1.0400009155273289,26.01000022888184,0.03703703703703698
7069,2001-02-09,27.25,27.29999923706055,26.75,27.0,553600.0,0.0092592592592593,2.1428664850135806,0.5555546136565974,68.18467848956448,61.1186635154653,-1.2257541600844881,-1.4748773192930607,-0.18590732104611263,-0.5819846060841591,16.02643668222217,0.5499992370605504,0.4341427911523077,1.347500133514405,0.10334840920432242,2.5916518578244876,0.7254242713593619,1.969575995669448,-2.0152210162636663,97.07606644269231,34.07082144690628,0.6220758621550418,2,-1.0,-1.5062503814697266,0.953125,0.0625,0.6200008392333984,4,0.03155965542574535,-1.0000000000000158,27.0,-1.1428548073307503,26.54999923706055,-1.4800033569335727,25.809999465942386,0.03155965542574535
7070,2001-02-12,27.399999618530273,27.75,26.899999618530273,27.29999923706055,515900.0,0.0055045731570742,1.1249979138404171,0.40000152587889204,68.87374446739452,63.12158427549594,-1.3412178203419671,-1.5082629849352607,-0.32792258679477015,-0.7203047979982458,14.691027376757216,0.8500003814697266,0.4019706462071717,1.3743747711181626,0.047671319246706645,2.7010782229896186,0.7110230451824329,2.0377264970538924,-1.9586986094615177,83.25357148723901,19.234015161444546,0.6633517259357286,2,-0.9249992370605469,-1.4312496185302734,0.16250038146972656,-0.08749961853027344,0.899999618530277,0,0.024452557869410807,2.1428664850135806,27.25,-1.0000000000000158,27.0,-1.1428548073307503,26.54999923706055,0.024452557869410807
7071,2001-02-13,27.54999923706055,27.95000076293945,27.04999923706055,27.95000076293945,413200.0,0.005474438708708451,3.49999046329326,-4.000000000000071,68.58211529957153,65.57225856841501,-1.394918660070303,-1.5361890755918743,-0.4781045741561414,-0.8543908505181825,13.312364592206215,0.9000015258788991,0.36876997412934287,1.3968744277954137,-0.0029271281006302274,2.7966759836914576,0.6969736498473935,2.096775205743434,-1.831654349080047,80.48774133761852,16.886269736766877,0.6999007779480215,2,-0.9749984741211009,-1.4812488555908239,0.012500762939449572,-0.23749923706055043,-0.1999988555908203,1,-0.000362915492199245,1.1249979138404171,27.399999618530273,2.1428664850135806,27.25,-1.0000000000000158,27.0,-0.000362915492199245
7072,2001-02-14,27.45000076293945,27.60000038146973,27.10000038146973,27.60000038146973,474600.0,-0.003629708780048979,5.666683620919537,0.3749976158233283,64.18206468678213,65.59931013054052,-1.1002204002814793,-1.3207942673034268,-0.3693798695789816,-0.736902845379948,12.323931042202002,0.5,0.3753907704409407,1.1806259155273402,-0.24558925011627863,2.606841081170959,0.4675183327055308,1.8937334983491496,-1.419224052464692,64.28575321115399,3.7225683509626037,0.7131075828218101,2,-0.8050003051757777,-1.381250381469723,0.11249923706055043,-0.13750076293944957,-0.1400012969970632,2,0.023315095514041317,3.49999046329326,27.54999923706055,1.1249979138404171,27.399999618530273,2.1428664850135806,27.25,0.023315095514041317
7073,2001-02-15,26.95000076293945,27.399999618530273,26.75,27.20000076293945,723300.0,-0.018214935741461047,1.0000058687856677,1.6666709052298843,56.06150978060188,65.02523196996614,-0.3957082533308096,-0.7395908102808981,0.11558240254292329,-0.22613501997815533,11.351507800518405,0.7000007629394496,0.4238965902006804,0.6050008773803661,-0.7956590434852977,2.00566079824603,-0.09532908305246579,1.305330837813198,-0.6505326851196358,16.666719648539203,-38.72740705655728,0.7003299604328314,2,-0.1800003051757777,-0.881250381469723,0.6124992370605504,0.3624992370605504,1.3999996185302805,3,0.04489792394130854,5.666683620919537,27.45000076293945,3.49999046329326,27.54999923706055,1.1249979138404171,27.399999618530273,0.04489792394130854
7074,2001-02-16,27.35000038146973,28.0,27.1299991607666,28.0,707800.0,0.014842285981688796,1.6769272302053775,2.5999984741210795,61.96867340738561,64.55952970424987,-0.5738754775886328,-1.0631628992845528,-0.29713182879225997,-0.6119335709531875,10.924332727422048,1.0499992370605504,0.5525160041252697,0.9218754768371618,-0.5114352682905547,2.3551862219648783,0.20522010427330528,1.6385308494010182,-0.819457727733166,48.00003051757841,-5.105201856556221,0.7166553725638581,2,-0.5200004577636754,-1.2562503814697301,0.08749961853026988,-0.037500381469730115,1.7399997711181605,4,0.031078624117519826,1.0000058687856677,26.95000076293945,5.666683620919537,27.45000076293945,3.49999046329326,27.54999923706055,0.031078624117519826
7075,2001-02-20,27.649999618530273,27.85000038146973,27.149999618530273,27.35000038146973,578000.0,0.010968893340996155,-1.0000000000000102,-0.46153755865100193,68.37416149933746,65.41186901262284,-0.689259214976282,-1.284289144018672,-0.5945325886729975,-0.9008328214633003,10.996164567055816,0.7000007629394567,0.6412847549501137,1.1299997329711928,-0.37112034626241197,2.6311198122047976,0.3794396933543922,1.8805597725879935,-0.8999996185302734,71.99996948242188,16.52497010971267,0.7505600396168021,2,-0.6999998092651367,-1.5562496185302734,-0.6343746185302734,-0.46249961853027344,1.409999847412113,1,0.007956644619831588,1.6769272302053775,27.35000038146973,1.0000058687856677,26.95000076293945,5.666683620919537,27.45000076293945,0.007956644619831588
7076,2001-02-21,27.90999984741211,28.399999618530273,27.770000457763672,27.79999923706055,958100.0,0.009403263380430182,-6.411834664751818,0.3666696336609668,78.90996363833587,66.92028370539026,-0.692915247344672,-1.4588092467544698,-0.8629636305098174,-1.1563415469518574,11.68494886557342,0.75,0.7512729320472644,1.2882499694824219,-0.30201521270401344,2.878515151668857,0.4931173783892042,2.0833825605756395,-0.9599998474121101,70.30303730890385,9.037296128781023,0.7951325910932183,2,-0.4350004196166992,-1.6162500381469727,-1.0037498474121094,-0.7849998474121094,1.3600006103515625,2,0.013973464413494119,-1.0000000000000102,27.649999618530273,1.6769272302053775,27.35000038146973,1.0000058687856677,26.95000076293945,0.013973464413494119
7077,2001-02-22,27.95000076293945,28.190000534057614,27.6200008392334,27.70000076293945,486200.0,0.0014332108830537038,-1.7804873510174388,2.2727146622278442,80.8153663687329,68.43914195974516,-0.5737807101322012,-1.4231169145379816,-0.9131192400272674,-1.1973109511560907,12.31866337053124,0.5699996948242152,0.8168368512840161,1.2338758468627908,-0.4385530796115553,2.906304773337137,0.39766138362561776,2.070090310099964,-0.8000011444091761,72.72733578013445,5.160614888416987,0.8362144632371727,2,-0.37500095367431285,-1.3125009536743129,-1.0750007629394496,-0.8562507629394496,2.1599998474121094,3,-0.021466918250152456,-6.411834664751818,27.90999984741211,-1.0000000000000102,27.649999618530273,1.6769272302053775,27.35000038146973,-0.021466918250152456
7078,2001-02-23,27.45000076293945,28.149999618530273,26.989999771118164,27.95000076293945,631700.0,-0.017889087168218576,1.5777839943372591,-2.0,71.11112806532107,68.7643030237181,-0.003615456349642443,-0.883762148064033,-0.4272784754255241,-0.7054380216086393,13.204148123394354,1.1599998474121094,0.9184112026562907,0.6801258087158182,-1.0150850404731457,2.375336657904782,-0.167479615878662,1.5277312333102984,0.9499988555908239,32.62418734764857,-38.427877957512635,0.8476054245944816,2,0.12499904632568715,-0.8125009536743129,-1.0593757629394496,-0.3562507629394496,2.9799995422363317,4,-0.005100229257045452,-1.7804873510174388,27.95000076293945,-6.411834664751818,27.90999984741211,-1.0000000000000102,27.649999618530273,-0.005100229257045452
7079,2001-02-26,28.09000015258789,28.28000068664551,27.75,28.0,772100.0,0.023315095514041317,1.255316213232888,-0.18000030517578125,72.22222901477657,69.1363568623161,-0.5720917503881857,-1.4689252609375743,-1.086381404821637,-1.3566615649722849,13.818556754635306,0.8299999237060618,0.9652077389234357,1.2375001907348633,-0.5481728359554126,3.023173217425139,0.34466367738972536,2.130336704080001,0.28179946899414077,78.01421989432475,6.243805832648164,0.8928365133451377,2,-0.5150003433227539,-1.452500343322754,-1.9806251525878906,-0.9962501525878906,1.9599990844726598,0,0.009255971074029645,1.5777839943372591,27.45000076293945,-1.7804873510174388,27.95000076293945,-6.411834664751818,27.90999984741211,0.009255971074029645
7080,2001-02-27,28.209999084472656,28.35000038146973,27.95000076293945,28.09000015258789,411400.0,0.00427194486411242,-1.000009536797734,1.3333192048488958,76.08697184543986,69.97022981185704,-0.6315202594569591,-1.5145728795562015,-1.224483351987537,-1.4813131316918486,14.494856572097712,0.39999961853028054,0.9761189099943373,1.2609992027282715,-0.6013585281123035,3.1233569335688465,0.32982033730798577,2.192178068148557,-1.2199993133544922,86.52478336034284,12.290809657428412,0.9311788654202867,2,-0.6349992752075195,-1.409998893737793,-2.1006240844726562,-1.1162490844726562,1.8300018310546875,1,0.031194650715164585,1.255316213232888,28.09000015258789,1.5777839943372591,27.45000076293945,-1.7804873510174388,27.95000076293945,0.031194650715164585
7081,2001-02-28,28.20000076293945,28.43000030517578,27.899999618530273,28.43000030517578,493700.0,-0.0003544247379543286,3.608710795614748,-1.9166799122612115,71.3178760685107,70.7630977431602,-0.5806884737191531,-1.4032506485687186,-1.2149436414460943,-1.4630995108762157,14.939520138260628,0.5300006866455078,0.964646330507545,1.1410008430480936,-0.7450805734038788,3.027082259500066,0.1979601348221074,2.0840415512740798,-1.1828009796142531,84.02781549057892,11.677527272479352,0.9430407082259864,2,-0.610000610351559,-1.3850002288818324,-2.0593757629394496,-1.1062507629394496,1.7999992370605504,2,0.03049640708283774,-1.000009536797734,28.209999084472656,1.255316213232888,28.09000015258789,1.5777839943372591,27.45000076293945,0.03049640708283774
7082,2001-03-01,28.149999618530273,28.35000038146973,27.899999618530273,27.95000076293945,524300.0,-0.001773090179305492,-1.9999936421955007,-0.8695619723682703,66.57062118632834,71.93077678824092,-0.47042000535990525,-1.2039006551663078,-1.1579321009856827,-1.3921171097222569,14.90695854950615,0.4500007629394567,0.9377661110615172,0.9569996833801255,-0.8320563513473047,2.7460557181075558,0.06247166601641041,1.8515277007438407,-1.076287814331053,80.55551508328091,11.219301768246822,0.8945280173637146,3,-0.4399995803833008,-1.3349990844726562,-1.9312496185302734,-1.0562496185302734,0.8800010681152379,3,0.03978688647996065,3.608710795614748,28.20000076293945,-1.000009536797734,28.209999084472656,1.255316213232888,28.09000015258789,0.03978688647996065
7083,2001-03-02,28.20000076293945,28.209999084472656,27.60000038146973,28.149999618530273,663100.0,0.001776239612318209,16.429085261178678,0.2500071525982783,64.5260204617304,72.2149264609459,-0.3625923351195972,-1.08756187429276,-1.21631625304639,-1.4375983328263082,14.565839024243449,0.6099987030029261,0.9043946165439891,0.8660007476806619,-0.7583459556897836,2.4903474510511074,0.05382739599544095,1.678174099365883,-1.0720374187011679,72.28920923156768,6.194966320123413,0.8121733516852224,3,-0.4900007247924769,-1.3850002288818324,-1.9812507629394496,-1.1062507629394496,1.6499996185302805,4,0.0677304892105619,-1.9999936421955007,28.149999618530273,3.608710795614748,28.20000076293945,-1.000009536797734,28.209999084472656,0.0677304892105619
7084,2001-03-05,27.95000076293945,28.270000457763672,27.899999618530273,27.95000076293945,476800.0,-0.008865247987104752,-6.399847415602281,0.0,58.16026157300361,71.08004869135326,-0.02070966736894775,-0.6835887140855874,-0.9838217322041949,-1.190473942962246,14.6407889745582,0.37000083923339844,0.8994808526868212,0.4960006713867138,-0.9138655625730614,1.905866905346489,-0.2089324455931738,1.2009337883666014,-0.7699559402636673,42.168724535169225,-20.85630298480467,0.704933116979888,3,-0.24000072479247692,-1.1350002288818324,-1.7156257629394496,-0.8562507629394496,2.739999771118164,0,0.0887298559764158,16.429085261178678,28.20000076293945,-1.9999936421955007,28.149999618530273,3.608710795614748,28.20000076293945,0.0887298559764158
7085,2001-03-06,27.84000015258789,28.0,27.6299991607666,28.0,430100.0,-0.003935621014272583,3.6250149011754047,-100.0,54.35437069485948,68.35164947541143,0.13307063498650606,-0.45266813647658566,-0.9211739237336829,-1.086013678281887,15.073765772029063,0.37000083923339844,0.9696814933711835,0.2945000648498528,-0.9484250712766737,1.5374252009763794,-0.3269625032134087,0.9159626329131143,-0.6099571106121076,28.915637732414744,-30.582698261198097,0.6214625680632632,3,-0.13000011444091797,-1.0249996185302734,-1.6056251525878906,-0.7462501525878906,2.20999908447266,1,0.0793821505876402,-6.399847415602281,27.95000076293945,16.429085261178678,28.20000076293945,-1.9999936421955007,28.149999618530273,0.0793821505876402
7086,2001-03-07,27.82999992370605,28.20000076293945,27.540000915527344,28.20000076293945,609400.0,-0.000359203621660531,2.567558650837408,2.3125074505877024,55.86418499399244,65.57929598932915,0.14586918561469986,-0.2988999624167832,-0.9636487525994255,-1.0836640861881506,15.891974323818713,0.6599998474121058,0.9816313507727763,0.18349981307983043,-0.7571669607976794,1.1241665869573403,-0.2868335738589245,0.6538332000185854,-0.5519585912022684,35.80237029431997,-22.13654944165819,0.47033338693875487,3,-0.11999988555907848,-1.014999389648434,-1.4237499237060511,-0.7362499237060511,2.0,2,0.07941074372547074,3.6250149011754047,27.84000015258789,-6.399847415602281,27.95000076293945,16.429085261178678,28.20000076293945,0.07941074372547074
7087,2001-03-08,28.15999984741211,28.209999084472656,27.940000534057614,28.0,540100.0,0.011857704800960489,1.0769253341549931,-0.432431039193348,69.70682743898351,65.42326258640276,-0.1689797497983605,-0.5292322717944451,-1.3373264179173177,-1.4144836500246996,16.823960612286974,0.3799991607666051,0.9458008300946581,0.43299970626831197,-0.3793806970039171,1.245380109540541,0.026809504632197445,0.8391899079044265,-0.8358801560014477,84.93141379040054,20.872466132724796,0.4061902016361149,3,-0.17499923706054688,-1.3449993133544922,-1.7537498474121094,-1.0662498474121094,1.8400001525878906,3,0.06534091486356974,2.567558650837408,27.82999992370605,3.6250149011754047,27.84000015258789,-6.399847415602281,27.95000076293945,0.06534091486356974
7088,2001-03-09,28.0,28.170000076293945,27.79999923706055,28.15999984741211,510300.0,-0.005681812794001595,3.111113465858478,-1.0,61.484092509781,64.23013630806992,0.0863194725386478,-0.30617123758002407,-1.2580168559050158,-1.2592359955842625,17.263461402509456,0.3700008392333949,0.8364312833646679,0.22299985885620188,-0.5212155649519055,0.9672152826643092,-0.1491078530478518,0.5951075707602556,-0.631645084038734,63.013612729600496,-2.9495854688445746,0.3721077119040545,3,-0.0149993896484375,-1.1849994659423828,-1.59375,-0.90625,3.2000007629394496,4,0.03678573880876823,1.0769253341549931,28.15999984741211,2.567558650837408,27.82999992370605,3.6250149011754047,27.84000015258789,0.03678573880876823
7089,2001-03-12,28.11000061035156,28.13999938964844,27.79999923706055,27.85000038146973,1065800.0,0.003928593226841359,1.1250156463273873,-1.6250029802350365,58.712135716458256,62.2995989604053,-0.02296023130316982,-0.36726937045105856,-1.4490931938414242,-1.37838712990197,17.36097557228237,0.3400001525878906,0.7146158490838701,0.290000438690182,-0.42480523194200615,1.0048061093223701,-0.06740239662591208,0.6474032740062761,-0.6991798788217132,85.07481381948978,19.05420148010603,0.3574028353160943,3,-0.12499999999999645,-1.225000381469723,-1.6225004196166957,-1.016250610351559,3.0399990081787145,0,0.061899670342853375,3.111113465858478,28.0,1.0769253341549931,28.15999984741211,2.567558650837408,27.82999992370605,0.061899670342853375
7090,2001-03-13,28.06999969482422,28.20000076293945,27.899999618530273,28.11000061035156,998300.0,-0.0014230136840555074,1.72726799833547,-0.1538495396691392,53.305779261620245,60.2982548707508,-0.0054832845419099385,-0.28933441545520466,-1.472155725216183,-1.3458663460494549,16.98897291588571,0.30000114440917613,0.6698028259262649,0.21649951934814382,-0.4779375095862264,0.910936548282514,-0.13071899511904306,0.5637180338153307,-0.6184117803485343,79.1045116035437,13.062737855646745,0.34721851446718577,3,-0.1249990463256836,-1.0599994659423828,-1.5824995040893555,-0.9762496948242188,2.200000762939453,1,0.0933381142756653,1.1250156463273873,28.11000061035156,3.111113465858478,28.0,1.0769253341549931,28.15999984741211,0.0933381142756653
7091,2001-03-14,27.540000915527344,28.0,27.36000061035156,27.899999618530273,547900.0,-0.018881324726006343,1.2857142857142985,8.999761586878542,42.955328712873936,57.674333484811434,0.47053031195057926,0.2528401547908885,-1.010664386536341,-0.8195199276815721,16.25629704032467,0.7099990844726598,0.5512623991997074,-0.31299934387207173,-1.0083700828587716,0.38237139511462814,-0.6606847133654199,0.03468602562127643,0.8899993896484375,21.176544506377617,-42.201148379033064,0.3476853694933494,3,0.27499961853027344,-0.49500083923339844,-1.1775007247924805,-0.44625091552734375,3.0599994659423864,2,0.09114009579128379,1.72726799833547,28.06999969482422,1.1250156463273873,28.11000061035156,3.111113465858478,28.0,0.09114009579128379
7092,2001-03-15,28.09000015258789,28.15999984741211,27.31999969482422,27.34000015258789,912700.0,0.019970922976638272,-1.126580200295518,-2.0833408391304578,60.8108038445975,57.26153163846333,-0.0993193803500958,-0.2600884008657438,-1.600014059221941,-1.3620268120671604,15.381245347961775,0.8400001525878906,0.4107934787619385,0.2049999237060547,-0.4709162344894864,0.8809160819015958,-0.13295815539171585,0.5429580028038252,0.3186001586914067,87.49994581402541,19.396372420180327,0.33795807909777,3,-0.2950000762939453,-0.9250001907348633,-1.7743749618530273,-0.9962501525878906,2.4899997711181605,3,0.06194374374034517,1.2857142857142985,27.540000915527344,1.72726799833547,28.06999969482422,1.1250156463273873,28.11000061035156,0.06194374374034517
7093,2001-03-16,28.15999984741211,28.25,27.75,28.09000015258789,1609800.0,0.0024919791542887815,3.0,0.09333292643229167,51.4644291359948,56.51755025657346,-0.19622507875356732,-0.24747843390472468,-1.677124186741409,-1.4210572051762966,15.078116505583514,0.5,0.3134313271493596,0.21449966430663991,-0.3083052204971075,0.7373045491103873,-0.0469027780952338,0.47590210670851363,0.20505643920898464,90.32256741347203,22.502994257799912,0.2614024424018732,3,-0.375,-0.6700000762939453,-1.8693747520446777,-1.0662498474121094,2.6700000762939418,4,0.06534091486356974,-1.126580200295518,28.09000015258789,1.2857142857142985,27.540000915527344,1.72726799833547,28.06999969482422,0.06534091486356974
7094,2001-03-19,28.20000076293945,28.3799991607666,27.96999931335449,28.15999984741211,818400.0,0.0014204870647758217,1.0500109673174118,0.5714441416893226,49.78358624265746,56.009685317439896,-0.22018940843663515,-0.2324523380792094,-1.6614563504203872,-1.4427592255326012,14.164974534715014,0.4099998474121129,0.24774328418021696,0.21200056076049378,-0.24043588431213436,0.6644370058331219,-0.01421766177582029,0.43821878329680786,-0.8800010681152308,83.01901051741322,16.839907113662107,0.2262182225363137,3,-0.3500013351440394,-0.610000610351559,-1.8218755722045863,-1.1062507629394496,3.1499996185302805,0,0.10638297584525636,3.0,28.15999984741211,-1.126580200295518,28.09000015258789,1.2857142857142985,27.540000915527344,0.10638297584525636
7095,2001-03-20,27.8700008392334,28.35000038146973,27.75,28.20000076293945,637400.0,-0.011702124637519074,-1.1052585788619642,-8.249809269502837,43.72624428974554,54.661025239190245,0.1279711824203389,0.12108257218321938,-1.2804894038103747,-1.0931997257297326,13.094744440858753,0.6000003814697301,0.17891326005491948,-0.12899942398071218,-0.5568652239437242,0.2988663759822998,-0.34293232396221995,0.0849334760007956,-0.5288011550903313,51.88692655804371,-11.537304718375232,0.21393289998150686,3,-0.02000141143798828,-0.2800006866455078,-1.8731260299682617,-0.7762508392333984,3.7699985504150426,1,0.1176892242744223,1.0500109673174118,28.20000076293945,3.0,28.15999984741211,-1.126580200295518,28.09000015258789,0.1176892242744223
7096,2001-03-21,28.29999923706055,28.63999938964844,27.85000038146973,27.8799991607666,1334400.0,0.015428718510184902,-2.2916787532236826,-1.2727277981678133,52.49168782598399,52.74823194885696,-0.2551817207449538,-0.2932342347160777,-1.6635476805217309,-1.4879662467371695,11.544722077994802,0.7899990081787109,0.16181734844763795,0.28149900436401865,-0.16445420541731792,0.7274522141453552,0.05852239947335036,0.5044756092546869,-0.9380235633850127,74.24240672774044,12.448763757499357,0.22297660489066806,3,-0.3199996948242223,-0.6049995422363317,-2.078124046325687,-1.2062492370605504,3.0500011444091797,2,0.06961135243153249,-1.1052585788619642,27.8700008392334,1.0500109673174118,28.20000076293945,3.0,28.15999984741211,0.06961135243153249
7097,2001-03-22,27.35000038146973,28.32999992370605,26.85000038146973,28.04999923706055,1115700.0,-0.033568865060135344,1.3492051958589502,-1.66666363912969,39.130424177973836,50.26449102310062,0.6345671221972147,0.6424479859167782,-0.6827245801113122,-0.5069040835598742,10.421805999769788,1.479999542236321,0.14575667109725998,-0.6384998321533182,-1.1753233572256967,-0.10167630708093967,-0.9069115946895074,-0.3700880696171289,1.289999008178711,27.932976371240574,-31.189141397256794,0.26841176253618954,3,0.39499950408935547,0.34499931335448863,-1.0281248092651403,-0.2562503814697301,3.8500003814697195,3,0.11882998006105883,-2.2916787532236826,28.29999923706055,-1.1052585788619642,27.8700008392334,1.0500109673174118,28.20000076293945,0.11882998006105883
7098,2001-03-23,27.309999465942386,27.309999465942386,26.940000534057614,27.20000076293945,703300.0,-0.0014625563060117752,5.727332628183704,-0.15714126119548374,41.35133114933263,48.335512737864434,0.6329610523739113,0.7077070851984502,-0.605684094537029,-0.4387509433700565,10.266397228077755,0.4099998474121165,0.12263583501732711,-0.671500682830807,-1.2405727251013836,-0.10242864056023038,-0.9560367039660953,-0.3869646616955187,1.3299999237060547,25.698287114734008,-34.099030233383694,0.2845360211352891,3,0.4350004196166992,0.3850002288818324,-0.9531240463256871,-0.21624946594238637,3.6700000762939418,4,0.11973637941083082,1.3492051958589502,27.35000038146973,-2.2916787532236826,28.29999923706055,-1.1052585788619642,27.8700008392334,0.11973637941083082
7099,2001-03-26,28.35000038146973,28.35000038146973,27.239999771118164,27.309999465942386,636600.0,0.03808132317337831,1.1346146792356009,9.454665256367408,55.50756286527487,48.580155360492725,-0.41282910999338895,-0.32866749171134657,-1.5575143315132536,-1.4472601130871148,9.719176600307073,1.110000610351566,0.04601422705376024,0.35550022125244496,-0.23546586805257164,0.9464663105574616,0.06001717659993844,0.6509832659049515,0.2541990280151367,83.79892911372173,19.265171409199468,0.2954830446525082,3,-0.6050004959106445,-0.6050004959106445,-1.930624961853031,-1.2562503814697301,2.14999961853027,0,0.08747793682067506,5.727332628183704,27.309999465942386,1.3492051958589502,27.35000038146973,-2.2916787532236826,28.29999923706055,0.08747793682067506
7100,2001-03-27,29.09000015258789,29.10000038146973,28.459999084472656,28.5,1320900.0,0.02610228434430084,1.0983628086149408,0.567307339617797,61.753736322510015,50.66886731711896,-1.1096137870471061,-1.0533661110378603,-2.211015894108673,-2.153141258993198,9.38523761866192,0.75,0.03308689542362231,1.0514999389648452,0.28732102400898896,1.8156788539207014,0.6694104814869171,1.4335893964427733,-2.2399997711181605,99.55554538302935,30.09087678885483,0.38208945747792755,3,-1.1149997711181605,-1.1149997711181605,-2.6281251907348633,-1.9962501525878906,0.8999996185302734,1,0.07768993527079049,1.1346146792356009,28.35000038146973,5.727332628183704,27.309999465942386,1.3492051958589502,27.35000038146973,0.07768993527079049
7101,2001-03-28,29.059999465942386,29.149999618530273,28.59000015258789,28.899999618530273,2684900.0,-0.0010313058263368147,2.2941130271853156,0.2711861119193155,58.89327780158829,50.45580886789571,-0.9401988007108706,-1.0072766006160094,-2.095097073927814,-2.100825382184894,8.956800063214548,0.5599994659423828,0.024698131022425684,0.9784993171691916,0.0894722767420113,1.8675263575963719,0.5339857969556014,1.4230128373827817,-2.1649990844726545,96.08694858947389,27.398161830223714,0.4445135202135901,3,-1.0599994659423864,-1.0599994659423864,-2.538124561309818,-1.9662494659423864,0.9400005340576136,2,0.08878182970133053,1.0983628086149408,29.09000015258789,1.1346146792356009,28.35000038146973,5.727332628183704,27.309999465942386,0.08878182970133053
7102,2001-03-29,29.270000457763672,29.489999771118164,28.51000022888184,28.68000030517578,1389800.0,0.00722646234276092,-1.1075252057064655,3.6875044703525397,62.42661747623845,51.67382979458945,-1.0786452645471236,-1.1900839547231783,-2.218997996686948,-2.2790799157415265,8.638627088244387,0.9799995422363246,0.04552222136120321,1.13250026702881,0.0963765356936861,2.168623998363934,0.614438401361248,1.650562132696372,-2.2848001068115167,91.37257336562614,21.05852595838546,0.5180618656675616,3,-1.1000003814697266,-1.1000003814697266,-2.3856258392333984,-2.176250457763672,0.7299995422363281,3,0.07106251763499216,2.2941130271853156,29.059999465942386,1.0983628086149408,29.09000015258789,1.1346146792356009,28.35000038146973,0.07106251763499216
7103,2001-03-30,30.11000061035156,30.35000038146973,29.35000038146973,29.45000076293945,1277400.0,0.028698330695279495,-1.3255797448590723,1.1186435198655158,67.12328722383461,53.60046323694246,-1.8025010774454522,-1.9812338029847716,-2.9714363584849117,-3.0811288070465643,9.127506746965942,1.0799999237060582,0.17040752852434338,1.8770004272460916,0.5155909061574349,3.2384099483347484,1.196295666701765,2.557705187790418,-2.9745122941894415,92.28296707340387,22.851414403725087,0.6807047605443282,3,-1.5100002288818288,-1.5100002288818288,-3.0037508010864222,-3.016250610351559,-0.44000053405761363,4,0.036200602141906124,-1.1075252057064655,29.270000457763672,2.2941130271853156,29.059999465942386,1.0983628086149408,29.09000015258789,0.036200602141906124
7104,2001-04-02,30.43000030517578,30.739999771118164,29.70000076293945,29.70000076293945,974800.0,0.010627688088262977,-1.8493141379039875,1.1060601681935147,69.28105410326242,56.43988654955545,-1.9812601758599264,-2.219717938289328,-3.206409983938414,-3.362927062863573,9.673045712733868,1.0399990081787145,0.20792782535319887,2.0730001449584954,0.40326827693994005,3.7427320129770507,1.238134210949216,2.907866078967775,-3.0373510237890535,86.40353629022476,17.443908557701278,0.8348659340092783,4,-1.635000228881836,-1.635000228881836,-3.3237504959106445,-3.3362503051757812,-0.43000030517578125,0,0.018074243560457726,-1.3255797448590723,30.11000061035156,-1.1075252057064655,29.270000457763672,2.2941130271853156,29.059999465942386,0.018074243560457726
7105,2001-04-03,30.04999923706055,30.5,29.85000038146973,30.479999542236328,1513000.0,-0.012487711610393859,1.7659486396987056,-0.5890418833119877,71.0217571884985,58.4987831453904,-1.40752240576116,-1.7556744573932086,-2.7480751788407183,-2.9435525744749107,10.723477562448716,0.6499996185302699,0.27465552429801576,1.5824991226196339,-0.22961063914538116,3.394608884384649,0.6764442417371264,2.4885540035021414,-2.3226149067006787,69.05826566378323,-5.699994103088073,0.9060548808825082,4,-1.2549991607666051,-1.2549991607666051,-2.9437494277954137,-2.9562492370605504,-0.09000015258789418,1,0.01497506736653964,-1.8493141379039875,30.43000030517578,-1.3255797448590723,30.11000061035156,-1.1075252057064655,29.270000457763672,0.01497506736653964
7106,2001-04-04,30.040000915527344,30.270000457763672,29.88999938964844,30.04999923706055,1450500.0,-0.00033272285481045216,-1.4516089337353437,0.02325189404021356,67.95580712104888,61.70160347239874,-1.2569279119538983,-1.6565514866040445,-2.660259099798953,-2.8948371924762526,11.533389294387936,0.3800010681152308,0.35195351764757987,1.46200075149536,-0.45303232796537785,3.3770338309560977,0.5044842117649893,2.4195172912257306,-2.011355041091644,68.60991034604267,-4.349209073763944,0.9575165397303691,4,-1.2000007629394531,-1.2450008392333984,-2.8525009155273438,-2.9462509155273438,0.12999916076660156,2,-0.0016644854489114014,1.7659486396987056,30.04999923706055,-1.8493141379039875,30.43000030517578,-1.3255797448590723,30.11000061035156,-0.0016644854489114014
7107,2001-04-05,30.0,30.03000068664551,29.29999923706055,30.03000068664551,876300.0,-0.0013315883591290545,47.66564943733351,3.0005723006478964,67.03703363573047,64.55557041533183,-0.8956841567326492,-1.5511634228722393,-2.5473454175168477,-2.8199505437917267,12.001370057974839,0.7400016784667933,0.48455515488346634,1.3299998283386216,-0.6751514217123535,3.335151078389597,0.32742420331313227,2.332575453364111,-1.7002187358960548,48.61114606443909,-21.23655363746672,1.002575625025488,4,-1.010000228881836,-1.2049999237060547,-2.797499656677246,-2.90625,0.2700004577636719,3,0.0,-1.4516089337353437,30.040000915527344,1.7659486396987056,30.04999923706055,-1.8493141379039875,30.43000030517578,0.0
7108,2001-04-06,29.03000068664551,30.25,28.68000030517578,29.75,1180000.0,-0.03233331044514964,-1.2112670570015138,23.99942780850362,56.556081624880335,64.67207249973244,0.38437661404603674,-0.5270654683482405,-1.5242758612185021,-1.8193538823183069,12.421168015170604,1.5699996948242188,0.5423447751828583,0.3085004806518583,-1.677007799178071,2.2940087604817876,-0.6842536592631063,1.301254620566823,-0.4861975718401439,16.990314184844525,-49.07664334761185,0.992754139914965,4,0.5699987411498988,-0.23500061035156605,-1.7675004005432164,-1.9362506866455114,1.1099987030029297,4,0.03341368551192314,47.66564943733351,30.0,-1.4516089337353437,30.040000915527344,1.7659486396987056,30.04999923706055,0.03341368551192314
7109,2001-04-09,29.85000038146973,30.149999618530273,29.11000061035156,29.28000068664551,1321800.0,0.02824663022489826,-1.285712489153235,-0.7916669978039018,64.5161263257752,64.97900472231746,-0.22403123132500014,-1.275416216914298,-2.2825975216259984,-2.6036773404798907,12.863652375610728,1.119998931884762,0.7676056040332888,1.041500186920171,-0.9832860029333439,3.066286376773686,0.029107091993413547,2.0538932818469284,-1.1700000762939489,64.28572925705633,-3.4272311138404064,1.0123930949267583,4,-0.22500038146973012,-1.0550003051757848,-2.587500095367435,-2.75625038146973,0.5,0,-0.0060301609003504675,-1.2112670570015138,29.03000068664551,47.66564943733351,30.0,-1.4516089337353437,30.040000915527344,-0.0060301609003504675
7110,2001-04-10,30.690000534057614,30.899999618530273,29.85000038146973,29.85000038146973,1029000.0,0.028140708269783987,-1.4999977293472908,1.4736852672297127,66.52835973590481,65.82734715946374,-0.9087703683219353,-2.0122368185888604,-3.0448096467385355,-3.3997606639101825,13.509881307244983,1.0499992370605433,1.0283295362793865,1.7505002975463846,-0.4077297820886727,3.908730377181442,0.6713852577288577,2.8296153373639115,-2.0100002288818324,90.54057885471396,22.676445802678828,1.0791150398175284,4,-0.985000610351559,-1.8150005340576136,-3.4275002479553187,-3.5962505340576136,-0.3700008392333949,1,-0.022482910461076755,-1.285712489153235,29.85000038146973,-1.2112670570015138,29.03000068664551,47.66564943733351,30.0,-0.022482910461076755
7111,2001-04-11,30.04999923706055,30.35000038146973,29.70000076293945,30.0,734600.0,-0.02085374017139019,-1.0000058687856896,0.05952289045009351,69.50865128201602,66.61423980455014,-0.12691592936059592,-1.2380254094340835,-2.3238267325931723,-2.7290977297036854,14.468982726084695,0.9899997711181641,1.1457029542278931,0.9849990844726584,-1.121876937465185,3.0918751064105017,-0.06843892649626326,2.03843709544158,-1.1035990142822314,61.7116826858228,-10.740669214815092,1.053438010968921,4,-0.2599992752075231,-1.1749992370605504,-2.7874989509582555,-2.9562492370605504,0.4900016784667933,2,-0.0029950134733081057,-1.4999977293472908,30.690000534057614,-1.285712489153235,29.85000038146973,-1.2112670570015138,29.03000068664551,-0.0029950134733081057
7112,2001-04-12,29.82999992370605,30.1299991607666,29.76000022888184,30.059999465942386,590700.0,-0.007321108783363117,-1.000000000000019,-4.600061036087402,67.74647637601728,66.68348304368155,0.20212908717305922,-0.9285954697744749,-2.0066464274966442,-2.4823986218030605,15.7744016542314,0.3699989318847621,1.1660148193266942,0.677999782562253,-1.402896831160593,2.758896396285099,-0.3624485242991682,1.7184480894236742,-0.6491677734374974,51.80180064076608,-25.467268716780346,1.0404483068614225,4,-0.03999996185302379,-0.9549999237060511,-2.567499637603756,-2.736249923706051,1.2999992370605504,3,0.011397926699882266,-1.0000058687856896,30.04999923706055,-1.4999977293472908,30.690000534057614,-1.285712489153235,29.85000038146973,0.011397926699882266
7113,2001-04-16,30.0,30.10000038146973,29.5,29.5,712500.0,0.005698963349941133,-1.4000015258789205,-2.173917370175575,63.242369459161175,66.01251808322586,0.016633711719268973,-1.0052174647058436,-2.072585016961792,-2.626435193403225,16.909281579914282,0.6000003814697301,1.2218455678805427,0.7559998512268074,-1.3028132997514774,2.814813002205092,-0.27340672426233326,1.785406426715948,-0.6128677535400406,49.72066384293678,-25.618546476223933,1.0294065754891422,4,-0.21000003814697266,-1.125,-2.59999942779541,-2.90625,1.139999389648441,0,0.009000015258789018,-1.000000000000019,29.82999992370605,-1.0000058687856896,30.04999923706055,-1.4999977293472908,30.690000534057614,0.009000015258789018
7114,2001-04-17,31.20000076293945,31.20000076293945,30.0,30.0,1183500.0,0.04000002543131509,1.000000000000006,2.400001525878899,65.76980448685785,65.42896778304356,-1.1875384191727605,-2.075346063389979,-3.1579151059773203,-3.7902370787403328,18.26024815528328,1.2000007629394496,1.2770948417674326,1.8060006141662548,-0.3665498511451517,3.9785510794776613,0.7197253815105533,2.8922758468219563,-1.7000007629394496,100.0,26.578743640601317,1.086275232655703,4,-1.2600002288818324,-2.1750001907348597,-3.8000001907348597,-4.10625076293945,-0.020000457763668322,1,-0.03397440215931402,-1.4000015258789205,30.0,-1.000000000000019,29.82999992370605,-1.0000058687856896,30.04999923706055,-0.03397440215931402
7115,2001-04-18,31.149999618530273,31.31999969482422,30.440000534057614,31.20000076293945,914700.0,-0.001602600743156657,5.068980485783651,-0.041667593849437516,65.57376489991117,65.16429642513936,-1.0785098924220158,-1.8625080885228797,-3.0062895201019764,-3.706954153174813,20.030278240033205,0.8799991607666051,1.2283197827802788,1.5919995307922363,-0.5913308265068409,3.7753298880913135,0.5003343521426977,2.683664709441775,-1.6499996185302734,90.65933490113225,19.27461373656324,1.0916651786495393,4,-1.1499996185302734,-2.064999580383301,-3.714999198913574,-4.056249618530273,-0.10999870300292969,2,-0.0256821588076247,1.000000000000006,31.20000076293945,-1.4000015258789205,30.0,-1.000000000000019,29.82999992370605,-0.0256821588076247
7116,2001-04-19,30.270000457763672,31.0,30.11000061035156,31.0,682500.0,-0.028250374688387314,1.4383560212160105,14.599656685104986,56.77506677011491,64.0240778845154,-0.18154577504230573,-0.8720653470655364,-2.0263487003496508,-2.79845248022605,21.295128480347493,1.0399990081787145,1.1090192110819963,0.6135003089904778,-1.5077335687512097,2.7347341867321653,-0.44711662988036593,1.6741172478613215,-0.47880050659179574,42.307724553659384,-25.451969655214796,1.060616938870843,4,-0.2700004577636719,-1.1850004196166992,-2.7925000190734863,-3.176250457763672,-0.030000686645507812,3,0.0016517752330500457,5.068980485783651,31.149999618530273,1.000000000000006,31.20000076293945,-1.4000015258789205,30.0,0.0016517752330500457
7117,2001-04-20,30.60000038146973,30.63999938964844,29.86000061035156,30.399999618530273,624200.0,0.01090188036721429,4.571444141689283,-0.27397381966399775,53.56622788398997,63.69187191330537,-0.4665476587628028,-0.9972277327619032,-2.2743678108516683,-3.095745701568955,21.788045872668096,0.7799987792968821,1.0124034717983292,0.7810002326965382,-1.077996896029358,2.6399973614224344,-0.1484983316664099,1.7104987970594863,0.7199993133544886,60.43959153388603,-4.043829317622439,0.9294985643629475,4,-0.3850002288818395,-1.5150003433227575,-3.170000076293949,-3.75625038146973,-0.7900009155273438,4,-0.0019607668364187703,1.4383560212160105,30.270000457763672,5.068980485783651,31.149999618530273,1.000000000000006,31.20000076293945,-0.0019607668364187703
7118,2001-04-23,30.57999992370605,31.0,30.31999969482422,30.60000038146973,644800.0,-0.0006536097226910176,-1.5185153788553103,-0.10000190734139064,51.14154932991692,62.20580780265445,-0.2274797486999809,-0.7585788749974398,-2.1854357692650552,-3.035837170660084,22.435924328753995,0.6800003051757812,0.9491408563598434,0.5974997520446728,-0.8653579503718163,2.060357454461162,-0.13392909916357,1.3289286032529155,0.7107997894287159,49.31505238679998,-11.883570954393505,0.7314288512082444,4,-0.17000007629394176,-1.4949998855590785,-3.099999904632565,-3.829999923706051,-0.729999542236321,0,0.01798558660669536,4.571444141689283,30.60000038146973,1.4383560212160105,30.270000457763672,5.068980485783651,31.149999618530273,0.01798558660669536
7119,2001-04-24,30.82999992370605,31.0,30.54999923706055,30.57999992370605,537500.0,0.008175277979847184,-1.903217867470731,-12.49971390424885,56.05590545001127,61.042201770888504,-0.36190603706343794,-0.8572066534190022,-2.3702374239405977,-3.2490599390460098,23.78796120763632,0.4500007629394496,0.9017514474372987,0.7234997749328578,-0.5669881378131443,2.01398768767886,0.07825581855985675,1.3687437313058588,0.4321838073730504,66.43835079559986,5.976402571090439,0.6452439563730004,4,-0.42000007629394176,-1.7449998855590785,-3.1925001144409144,-4.173749923706051,-0.5300006866455007,1,0.010055123798557775,-1.5185153788553103,30.57999992370605,4.571444141689283,30.60000038146973,1.4383560212160105,30.270000457763672,0.010055123798557775
7120,2001-04-25,31.35000038146973,31.36000061035156,30.60000038146973,30.95000076293945,878900.0,0.01686670318036021,2.6190480515529266,1.5999984741211222,59.42445296850573,59.921735291609586,-0.8699215695279321,-1.264019253020912,-2.82248851285231,-3.7368695925435915,24.40862577751999,0.7600002288818288,1.01038116104316,1.1305002212524435,-0.18083465799132625,2.4418351004962133,0.4748327816305604,1.7861676608743267,-1.4899997711181712,99.33331807454474,38.253720467240626,0.6556674396218843,4,-0.9200000762939489,-2.2449998855590856,-3.6300005912780797,-4.69375038146973,-1.460000991821289,2,-0.005422649895546194,-1.903217867470731,30.82999992370605,-1.5185153788553103,30.57999992370605,4.571444141689283,30.60000038146973,-0.005422649895546194
7121,2001-04-26,31.63999938964844,31.85000038146973,31.209999084472656,31.29999923706055,811900.0,0.009250366974480784,-1.461541283057604,0.8500011920940173,61.38888344352688,59.215336076888434,-1.0176803167588773,-1.4238207335602553,-3.044807169011829,-3.9976543929439465,25.164433883179854,0.6400012969970739,1.004781620195498,1.2914992332458546,-0.04689353867758683,2.629892005169296,0.6223028472841321,1.960695619207577,-1.749998779296881,89.44718512689624,25.68372795938471,0.6691963859617214,4,-0.9649991989135778,-2.289999008178711,-3.9199995994567907,-5.33124923706055,-1.789999008178711,3,-0.018963289686958595,2.6190480515529266,31.35000038146973,-1.903217867470731,30.82999992370605,-1.5185153788553103,30.57999992370605,-0.018963289686958595
7122,2001-04-27,31.35000038146973,31.63999938964844,31.10000038146973,31.63999938964844,561500.0,-0.009165581977652937,2.724143827732944,-0.8529378765609398,67.79140745352007,59.72078474292831,-0.5469079783044073,-1.0224237377243561,-2.6858784574624686,-3.674841184688976,25.512053125246425,0.5399990081787109,0.9059476634078969,0.8975002288818388,-0.4109478975894625,2.20594835535314,0.24327616564618637,1.5517242921174912,-1.3815997802734437,67.32027610417369,-2.262193586797096,0.6542240632356513,4,-0.4949998855590856,-2.0,-3.5125007629394567,-4.936250686645511,-2.2600002288818395,4,-0.035406717602710525,-1.461541283057604,31.63999938964844,2.6190480515529266,31.35000038146973,-1.903217867470731,30.82999992370605,-0.035406717602710525
7123,2001-04-30,31.20000076293945,31.45000076293945,31.06999969482422,31.25,1035500.0,-0.004784676768901819,-1.4516089337352875,0.17241175193860858,61.53846404648053,59.25063580510861,-0.23332383234788523,-0.829084677250286,-2.4511520025215283,-3.5015479914627434,25.024214110776537,0.3800010681152308,0.8321118143439179,0.6930006027221651,-0.6458299618359682,2.0318311672802984,0.02358532044309669,1.3624158850012336,-1.1563361705322244,50.00007335949768,-19.415792687631637,0.6694152822790668,4,-0.34500026702880504,-1.8050003051757777,-3.480000972747799,-4.786251068115231,-2.4700012207031214,0,-0.04455132253227889,2.724143827732944,31.35000038146973,-1.461541283057604,31.63999938964844,2.6190480515529266,31.35000038146973,-0.04455132253227889
7124,2001-05-01,30.979999542236328,31.20000076293945,30.79999923706055,31.20000076293945,881600.0,-0.00705132100395478,2.6363573311139383,4.400091554130997,52.77245628872366,57.828268181643324,-0.05343041375435931,-0.5963409155148582,-2.160128651129888,-3.2602939582536905,24.014695062727263,0.40000152587889914,0.7844396392337245,0.4454994201660156,-0.909172345283352,1.8001711856153833,-0.2318364625586682,1.1228353028906994,-0.8640815182666017,30.399932861327837,-34.842474236876996,0.6773358827246837,5,-0.1249990463256836,-1.4349994659423828,-3.2599997520446777,-4.566249847412109,-2.25,1,-0.03647511870444098,-1.4516089337352875,31.20000076293945,2.724143827732944,31.35000038146973,-1.461541283057604,31.63999938964844,-0.03647511870444098
7125,2001-05-02,30.5,30.8799991607666,30.270000457763672,30.70000076293945,557100.0,-0.01549385246381052,1.1785762942779292,0.9090893327784699,54.437877613669656,57.56858049759385,0.3628253258126648,-0.08527180770044396,-1.6228916440754304,-2.7556293339121467,22.64600057786803,0.7099990844726562,0.7712600243348149,-0.057000160217285156,-1.392603172384046,1.2786028519494756,-0.7248016663006673,0.610801345866097,-0.3147186817302732,14.55693375584726,-49.0198724964646,0.6678015060833811,5,0.35500049591064453,-0.3450002670288086,-2.7550001144409144,-4.086250305175781,-1.6900005340576136,2,-0.006557402063588458,2.6363573311139383,30.979999542236328,-1.4516089337352875,31.20000076293945,2.724143827732944,31.35000038146973,-0.006557402063588458
7126,2001-05-03,29.989999771118164,30.5,29.649999618530273,30.489999771118164,503500.0,-0.01672131897973228,2.269229358471188,2.49999046329326,51.492535720080994,57.33817025715952,0.9263457186931205,0.4435304295319469,-1.0687819519250361,-2.230664872157117,20.892663607541685,0.8500003814697266,0.6248000646293193,-0.5645003318786621,-1.9043584858419358,0.7753578220846116,-1.2344294088602972,0.10542874510297295,1.860000610351566,17.08543676851012,-45.998789969872284,0.6699290769816366,5,0.7600002288818359,0.19000053405762074,-2.014999389648434,-3.346249580383301,-0.6900005340576136,3,-0.0033344575602840543,1.1785762942779292,30.5,2.6363573311139383,30.979999542236328,-1.4516089337352875,31.20000076293945,-0.0033344575602840543
7127,2001-05-04,30.0,30.07999992370605,29.690000534057614,29.690000534057614,532400.0,0.00033345211597723967,-1.5161294292094987,-0.6199989318847727,50.0,57.21133144272431,0.9189191442983287,0.4569587113943143,-1.0349366187840658,-2.2264887442701564,20.106653067052765,0.3899993896484375,0.4734423153129299,-0.5545001029968262,-1.8943582569600999,0.7853580509664475,-1.2244291799784612,0.11542897398480889,1.8060003662109416,19.44445327475661,-43.45763155352947,0.6699290769816366,5,0.75,0.1800003051757848,-2.0,-3.3312501907348633,-0.6499996185302699,4,-0.0049999872843423665,2.269229358471188,29.989999771118164,1.1785762942779292,30.5,2.6363573311139383,30.979999542236328,-0.0049999872843423665
7128,2001-05-07,30.0,30.20000076293945,29.899999618530273,30.04999923706055,658500.0,0.0,-1.400009155273409,-0.16128813934744915,34.999990463256964,54.871785333084944,0.9252991440362237,0.5621777878158412,-0.9740680957041619,-2.2111705195323665,20.299474207904584,0.30000114440917613,0.4508154859697271,-0.6030000686645494,-1.7695172741591954,0.5635171368300966,-1.1862586714118741,-0.019741465917224588,1.76288035125733,22.580653100300673,-34.157006189271485,0.5832586027473234,5,0.75,0.2650003433227539,-1.8299999237060547,-3.161250114440918,-1.2199993133544886,0,-0.030333328247070357,-1.5161294292094987,30.0,2.269229358471188,29.989999771118164,1.1785762942779292,30.5,-0.030333328247070357
7129,2001-05-08,29.670000076293945,29.93000030517578,29.60000038146973,29.899999618530273,804400.0,-0.010999997456868527,1.2758543579489903,4.60006103608726,32.71028079032003,51.90354397995319,1.1995996004776543,0.9254493844832901,-0.60641154960215,-1.8736034716740235,20.401358280237357,0.3999996185302699,0.42644424542685755,-0.9239999771118157,-2.1174453924624004,0.269445438238769,-1.5207226847871098,-0.3272772694365216,2.050622660308843,5.468731373530482,-45.037448719420915,0.596722707675293,5,1.0550003051757848,0.5950002670288086,-1.0699996948242152,-2.057499885559082,-1.9400005340576172,1,-0.031681851420306106,-1.400009155273409,30.0,-1.5161294292094987,30.0,2.269229358471188,29.989999771118164,-0.031681851420306106
7130,2001-05-09,30.0,30.04999923706055,29.60000038146973,29.60000038146973,563200.0,0.011122343203824991,-1.2499964237179428,-1.7391322375731688,46.38069047051691,50.235966982952085,0.735286872728306,0.5703479187869114,-0.8980123410856606,-2.194040514831258,19.706172153022795,0.4499988555908203,0.43139236776604406,-0.5595000267028816,-1.7808277547415976,0.6618277013358345,-1.1701638907222396,0.051163837316476446,1.6357978423974657,44.44442089692026,-6.805564219701452,0.6106638640193583,5,0.6199998855590856,0.2650003433227539,-1.2049999237060547,-2.192500114440918,-1.6200008392333984,2,-0.042333348592122344,1.2758543579489903,29.670000076293945,-1.400009155273409,30.0,-1.5161294292094987,30.0,-0.042333348592122344
7131,2001-05-10,29.959999084472656,30.149999618530273,29.85000038146973,30.0,860200.0,-0.0013333638509114287,-1.3077013366198986,-0.10000238418806565,40.697657011085354,47.225550267126,0.5720786612583311,0.6358614841440762,-0.8189630754447954,-2.1356307167190565,19.25692232158756,0.2999992370605433,0.3753197123811418,-0.5950009346008294,-1.8248663157901248,0.6348644465884661,-1.2099336251954789,0.019931755993820133,1.5943668594876996,59.999745687010765,9.502721882876351,0.6149326905946483,5,0.5650014877319336,0.30500125885009766,-1.164999008178711,-2.152499198913574,-1.6599998474121058,3,-0.038384501123909565,-1.2499964237179428,30.0,1.2758543579489903,29.670000076293945,-1.400009155273409,30.0,-0.038384501123909565
7132,2001-05-11,30.170000076293945,30.29999923706055,29.920000076293945,29.989999771118164,389600.0,0.007009379113436909,-1.3749970197649413,-4.499904634751097,44.352620843373685,45.316012133447465,0.1979037634910128,0.4770996235449303,-0.9850584619416018,-2.3218230026402864,18.85983579326212,0.3799991607666051,0.2447668542365946,-0.40199995040893555,-1.5986199162642478,0.7946200154463767,-1.0003099333365917,0.1963100325187206,1.3061912451667865,81.42866095732658,29.51054785713606,0.5983099829276564,5,0.23000049591064453,0.0950002670288086,-1.3524999618530273,-2.1999998092651367,-1.639999389648434,4,-0.02883662038559287,-1.3077013366198986,29.959999084472656,-1.2499964237179428,30.0,1.2758543579489903,29.670000076293945,-0.02883662038559287
7133,2001-05-14,30.270000457763672,30.45000076293945,29.95000076293945,30.170000076293945,592500.0,0.0033145635139821827,1.1739083562422332,0.5555567329292587,41.954034013273684,44.11396521395303,-0.05351839546260706,0.4198922324703105,-1.0406979193951535,-2.4051750445466737,18.935846270532966,0.5,0.06118453979004457,-0.3154995918273933,-1.4908514159279775,0.859852232273191,-0.9031755038776836,0.27217632022289706,1.1311432260974215,78.82350301248776,27.55479572735176,0.5876759120502913,5,-0.030000686645507812,-0.005000114440917969,-1.3775005340576172,-2.3000001907348633,-1.8800010681152308,0,-0.030393130570897653,-1.3749970197649413,30.170000076293945,-1.3077013366198986,29.959999084472656,-1.2499964237179428,30.0,-0.030393130570897653
7134,2001-05-15,30.13999938964844,30.239999771118164,29.86000061035156,30.149999618530273,542600.0,-0.004294716423827727,2.9999799227024417,-0.10000190734132136,30.420708977680334,41.445390921065325,-0.0616892678223806,0.4916142400679995,-0.8588724446030938,-2.262106409891249,17.834080378043666,0.4099998474121129,-0.16170363939883714,-0.3925005912780719,-1.5465849756974777,0.7615837931413338,-0.9695427834877748,0.18454160093163097,1.189098562116996,63.529266568681884,17.582785905233372,0.577042192209703,5,-0.08999919891357777,0.3400011062622035,-0.9424996376037633,-2.1699991226196325,-2.5900001525878906,1,-0.045122718332569756,1.1739083562422332,30.270000457763672,-1.3749970197649413,30.170000076293945,-1.3077013366198986,29.959999084472656,-0.045122718332569756
7135,2001-05-16,30.35000038146973,30.420000076293945,29.79999923706055,30.0,790000.0,0.006967518117913851,1.5306168524061654,-34.999237078021565,28.571473833556496,38.89860626700704,-0.3298975659362,0.23042006879077448,-1.0099941018776128,-2.4716572802652728,16.66091258469081,0.6200008392333949,-0.3227135267908565,-0.1424996376037555,-1.261387854833103,0.976388579625592,-0.7019437462184293,0.41694447101091825,0.9099336674838803,84.61536204326536,42.34675181059117,0.559444108614674,5,-0.32499980926514027,0.32499980926513317,-1.1400003433227575,-2.3800001144409215,-2.5100002288818395,2,-0.08632622096548803,2.9999799227024417,30.13999938964844,1.1739083562422332,30.270000457763672,-1.3749970197649413,30.170000076293945,-0.08632622096548803
7136,2001-05-17,30.31999969482422,30.6200008392334,30.20000076293945,30.45000076293945,593600.0,-0.0009884904866039879,-1.2702772365015789,-0.37143121835846915,31.272753754868035,36.81780112865905,-0.2773276036191845,0.2786449016124166,-0.9199263403658087,-2.443372248570242,16.054521650357007,0.42000007629394887,-0.41323965472024327,-0.17500028610229634,-1.292017160451337,0.9420165882467444,-0.7335087232768167,0.383508151072224,0.8735370074300377,63.414566067403555,23.310402824619118,0.5585084371745207,5,-0.20999908447265625,0.35500049591064453,-1.0299997329711914,-2.2699995040893555,-2.5699996948242188,3,-0.06398418712348419,1.5306168524061654,30.35000038146973,2.9999799227024417,30.13999938964844,1.1739083562422332,30.270000457763672,-0.06398418712348419
7137,2001-05-18,30.540000915527344,30.54999923706055,29.95000076293945,30.270000457763672,674900.0,0.007255977009151593,3.1379618789544472,-2.0769095337305066,38.297905439040804,37.18423612596837,-0.4611713716610595,0.05683200468129712,-1.0867041113376459,-2.660833405140494,15.638141365240807,0.5999984741211009,-0.479112349453068,0.04800090789795064,-1.0681505453897735,1.1641523611856748,-0.5100748187459132,0.6060766345418145,0.5897943338955329,90.24393080524843,49.26860239514467,0.5580757266438626,5,-0.43000030517578125,0.13499927520751953,-1.20750093460083,-2.4900007247924805,-2.840000152587894,4,-0.07334648367112251,-1.2702772365015789,30.31999969482422,1.5306168524061654,30.35000038146973,2.9999799227024417,30.13999938964844,-0.07334648367112251
7138,2001-05-21,31.1299991607666,31.399999618530273,30.540000915527344,31.399999618530273,858700.0,0.019318867961765074,5.370349962559517,-1.0,52.351087994422656,39.366548037535324,-0.976736884328357,-0.5163210388394859,-1.61036766099447,-3.2618000835181533,15.2330185770914,0.8599987030029297,-0.4751885728601941,0.6104991912841804,-0.541313640079661,1.7623120226480218,0.03459277560225971,1.186405606966101,-1.5299987792968714,83.12497541308986,39.12603183554616,0.575906415681921,5,-0.6299991607666016,-0.4549989700317383,-1.797499179840088,-3.0799989700317383,-3.2399997711181605,0,-0.08352067279840758,3.1379618789544472,30.540000915527344,-1.2702772365015789,30.31999969482422,1.5306168524061654,30.35000038146973,-0.08352067279840758
7139,2001-05-22,31.13999938964844,31.35000038146973,31.020000457763672,31.29999923706055,604500.0,0.0003212408978938708,1.5384400950732395,0.5925910227609884,61.76467288330279,41.075879416733756,-0.8451675092773954,-0.52902972796171,-1.5560955040338804,-3.282821948394865,14.80600245006814,0.32999992370605824,-0.4581725315573699,0.6049994468688986,-0.5724643859208456,1.7824632796586428,0.01626753047402474,1.1937313632637725,-1.5039990234375011,83.74998956918984,34.53859858361845,0.5887319163948728,5,-0.5399999618530309,-0.41499900817871094,-1.8074994087219274,-3.0899991989135778,-3.0799999237060547,1,-0.08831085593772214,5.370349962559517,31.1299991607666,3.1379618789544472,30.540000915527344,-1.2702772365015789,30.31999969482422,-0.08831085593772214
7140,2001-05-23,31.18000030517578,31.35000038146973,31.020000457763672,31.04999923706055,454700.0,0.0012845509412771072,-2.4737085148674254,-0.8125074505876801,76.4443890608324,45.04773853337232,-0.7824676572969942,-0.6138943170591347,-1.5287445158621296,-3.323744322418662,13.992351167387238,0.32999992370605824,-0.36003737653032886,0.6535003662109382,-0.5014300139543693,1.8084307463762457,0.07603517612828625,1.2309655562935902,-1.5087199539184546,84.82762158699427,30.249111669214038,0.577465190082653,5,-0.5800008773803711,-0.45499992370605113,-1.6974997520446777,-2.9799995422363317,-2.7299995422363317,2,-0.11642081566986584,1.5384400950732395,31.13999938964844,5.370349962559517,31.1299991607666,3.1379618789544472,30.540000915527344,-0.11642081566986584
7141,2001-05-24,31.040000915527344,31.45000076293945,30.79999923706055,31.399999618530273,848400.0,-0.004490038110268935,1.826087497356682,-2.769198039848663,71.84871390470329,48.102859984631166,-0.5287643942506222,-0.5493136509678109,-1.3045453184725169,-3.1844918889212295,12.527655981415492,0.6500015258788991,-0.21328004104563547,0.5435009002685547,-0.5169515540315004,1.6039533545686098,0.013274673118527147,1.0737271274185822,-1.3341461789245592,72.66667683919295,13.080327750800073,0.5302262271500275,5,-0.41500091552734375,-0.31500053405761363,-1.4975008964538574,-2.710000991821289,-2.1400012969970703,3,-0.10309280504365892,-2.4737085148674254,31.18000030517578,1.5384400950732395,31.13999938964844,5.370349962559517,31.1299991607666,-0.10309280504365892
7142,2001-05-25,30.239999771118164,31.0,30.0,30.899999618530273,812000.0,-0.025773231984957512,1.3255797448590336,1.833339514578024,53.7735741546353,49.41614222256023,0.31537552749917097,0.17208829435940842,-0.4456352638884127,-2.3779218899950116,10.713995870922814,1.0400009155273438,-0.17734258021597427,-0.20100021362304688,-1.186941561250869,0.7849411340047752,-0.6939708874369579,0.29197046019086415,-0.46437919346191237,16.55169964404951,-45.74453802041177,0.4929706738139104,5,0.38500022888183594,0.48500061035156605,-0.6974997520446777,-1.7849998474121094,-1.260000228881836,4,-0.08234126289565424,1.826087497356682,31.040000915527344,-2.4737085148674254,31.18000030517578,1.5384400950732395,31.13999938964844,-0.08234126289565424
7143,2001-05-29,29.809999465942386,30.20000076293945,29.70000076293945,30.04999923706055,830600.0,-0.014219586918994165,-1.1739263841837693,0.36363610091610554,52.134132867507034,51.82874487698542,0.7523838663790627,0.5192353054429013,0.03723523982388954,-1.9278193240687536,9.00956591869594,0.5399990081787145,-0.121817529068732,-0.5615004539489696,-1.5176832059930696,0.39468229809513034,-1.0395918299710196,-0.08340907792691965,1.6400012969970632,6.285640171596388,-60.588213695675876,0.4780913760220499,5,0.7650012969970632,0.9150009155273438,-0.15999937057495472,-1.3199996948242223,-0.9499988555908274,1,-0.07078157466636614,1.3255797448590336,30.239999771118164,1.826087497356682,31.040000915527344,-2.4737085148674254,31.18000030517578,-0.07078157466636614
7144,2001-05-30,29.85000038146973,30.20000076293945,29.79999923706055,29.809999465942386,859400.0,0.0013418623362622117,-12.333079026002688,-0.16667064031344125,47.4916513834623,53.93098682697495,0.7452964377235922,0.4113259701303882,0.050369859570373876,-1.9163449427021142,7.6964249878638675,0.40000152587889914,-0.0922459886266509,-0.4649995803832958,-1.4031613872913695,0.4731622265247779,-0.9340804838373309,0.004081323070739273,1.5650003814697193,8.571406773158888,-58.6140049024942,0.4690809034540368,5,0.7250003814697195,0.875,-0.1025004386901891,-1.240000724792484,-0.9500007629394567,2,-0.06566167392875533,-1.1739263841837693,29.809999465942386,1.3255797448590336,30.239999771118164,1.826087497356682,31.040000915527344,-0.06566167392875533
7145,2001-05-31,30.29999923706055,30.399999618530273,29.940000534057614,29.95000076293945,733100.0,0.015075338353099932,-1.4864887156804845,8.74976158687792,54.999994390159955,56.56734689756294,0.32124094955607774,-0.05736587274493843,-0.3295303835940864,-2.3127271394208755,7.069499034068398,0.5499992370605433,-0.047621764977570535,-0.005000686645505681,-0.939114505709604,0.9291131324185926,-0.4720575961775566,0.46205622288654524,1.0807015258788972,34.285627092634336,-32.41211953122616,0.4670569095320498,5,0.27500152587889914,0.4250011444091797,-0.5524992942810094,-1.3649997711181676,-1.0499992370605504,3,-0.07392738704687407,-12.333079026002688,29.85000038146973,-1.1739263841837693,29.809999465942386,1.3255797448590336,30.239999771118164,-0.07392738704687407
7146,2001-06-01,29.88999938964844,30.29999923706055,29.60000038146973,30.29999923706055,971800.0,-0.013531348440122382,2.4146298346653765,-1.1714332425067882,46.11110610727027,57.43548030514399,0.7418435320977963,0.3633892245884631,0.13338686930995536,-1.8559401693131612,7.479365509686381,0.6999988555908203,0.04093319593857103,-0.4100005149841266,-1.3522488140750717,0.5322477841068185,-0.8811246645296009,0.06112363456134773,1.4570873732910066,20.714220514085145,-42.29760603254461,0.4711241495454734,6,0.6350011825561488,0.8350009918212891,-0.12249898910522816,-0.8349990844726598,-0.4200000762939524,4,-0.04817660274719493,-1.4864887156804845,30.29999923706055,-12.333079026002688,29.85000038146973,-1.1739263841837693,29.809999465942386,-0.04817660274719493
7147,2001-06-04,29.85000038146973,30.07999992370605,29.649999618530273,29.85000038146973,701300.0,-0.0013382070590661765,-1.149993324305195,-0.0,44.067800263041526,56.5151150016572,0.7528423545655158,0.41273562090735183,0.25755552142945604,-1.7719054789951691,7.911381678943482,0.4300003051757777,0.1215835544871311,-0.44249954223632315,-1.3971089641801058,0.5121098797074595,-0.9198042532082127,0.03480516873556638,1.4272029262109278,31.250029802350948,-28.53229980953248,0.4773047109718906,6,0.6750001907348597,0.7699995040893555,0.1624999046325648,-0.5500001907348668,-0.8400001525878906,0,-0.03182582079728202,2.4146298346653765,29.88999938964844,-1.4864887156804845,30.29999923706055,-12.333079026002688,29.85000038146973,-0.03182582079728202
7148,2001-06-05,29.09000015258789,29.95000076293945,29.04999923706055,29.79999923706055,1260500.0,-0.025460643858270515,-1.278482235120286,-100.0,37.41008707934289,53.80904991232833,1.3332418279738434,1.1605683461136103,1.095919067274444,-0.9688480329011782,8.49953983089396,0.9000015258788991,0.17157785001198889,-1.1569997787475579,-2.2474000397101825,-0.06659951778493323,-1.7021999092288702,-0.6117996482662456,2.1201150380443288,2.963029942539117,-54.017769579702666,0.5452001304813118,6,1.1599998474121094,1.1599998474121094,1.012500286102295,0.21000003814697266,-0.20000076293944957,1,-0.0037813891294110613,-1.149993324305195,29.85000038146973,2.4146298346653765,29.88999938964844,-1.4864887156804845,30.29999923706055,-0.0037813891294110613
7149,2001-06-06,28.729999542236328,29.20000076293945,28.56999969482422,29.20000076293945,853900.0,-0.012375407647412295,1.680848646191831,0.6619744038856151,31.24999724052671,48.78745082118325,1.4700214446094648,1.5247082801124456,1.4981879704258958,-0.5484854768432683,9.611623543742692,0.6300010681152308,0.17122115669368299,-1.4700003623962417,-2.7325626494156516,-0.20743807537683168,-2.1012815059059484,-0.8387192188865349,2.3505086911815916,8.743161425279354,-42.89380378441684,0.6312811435097054,6,1.2800006866455078,1.2800006866455078,1.39500093460083,0.5700006484985352,0.1400012969970703,2,0.004524924127621954,-1.278482235120286,29.09000015258789,-1.149993324305195,29.85000038146973,2.4146298346653765,29.88999938964844,0.004524924127621954
7150,2001-06-07,28.729999542236328,29.0,28.479999542236328,29.0,550600.0,0.0,2.8518487121886436,0.5744675670411056,31.468533644911332,44.300764125650815,1.213559944043876,1.5016763655656789,1.5174716896241556,-0.4934984055131295,10.78876343624465,0.5200004577636719,0.06745917701708493,-1.4065003395080566,-2.829030169466204,0.016029490450090833,-2.1177652544871286,-0.6952354245289847,2.149668008094096,13.73626603954707,-34.90681465998214,0.7112649149790733,6,1.010000228881836,1.2350006103515625,1.4700007438659668,0.5700006484985352,0.0699996948242223,3,0.005917162513143337,1.680848646191831,28.729999542236328,-1.278482235120286,29.09000015258789,-1.149993324305195,29.85000038146973,0.005917162513143337
7151,2001-06-08,28.809999465942386,28.93000030517578,28.61000061035156,28.729999542236328,759800.0,0.0027845431597883774,-1.0000119210113565,-0.29629551138050736,29.156607125211764,41.565545566825975,0.8760996935706373,1.4030384243146123,1.4590498395044662,-0.5184857694221314,11.88435825581017,0.3199996948242223,-0.08022222655105082,-1.2690004348754833,-2.8096348682299563,0.2716339984789897,-2.0393176515527216,-0.498683218198245,1.829701283578629,20.6249903142478,-21.815841417211242,0.770317216677237,6,0.6300001144409144,1.1550006866455043,1.6950006484985316,0.5400009155273438,-0.2899990081787145,4,0.015272493655467123,2.8518487121886436,28.729999542236328,1.680848646191831,28.729999542236328,-1.278482235120286,29.09000015258789,0.015272493655467123
7152,2001-06-11,29.29999923706055,29.36000061035156,28.649999618530273,28.649999618530273,1135700.0,0.01700797570987178,-1.1846197184751657,8.125002980234765,27.407414733298637,38.81813244080282,0.2667947881285464,0.8901573066162314,0.9899968798522814,-0.9520610511962992,12.526684863950328,0.7100009918212855,-0.27004100573657297,-0.7355006217956515,-2.3139808769819865,0.8429796333906836,-1.524740749388819,0.053739505797516074,1.1237313917319973,55.78224584276232,17.723977486618054,0.789240127593167,6,0.14000034332275035,0.6650009155273402,1.1650009155273402,0.05000114440917969,-0.899999618530277,0,0.005802050536537484,-1.0000119210113565,28.809999465942386,2.8518487121886436,28.729999542236328,1.680848646191831,28.729999542236328,0.005802050536537484
7153,2001-06-12,29.35000038146973,29.54999923706055,29.059999465942386,29.45000076293945,818700.0,0.0017065237444080505,2.266694217503181,-0.15384683101173457,28.117382559380772,36.66543590479376,0.16168352497338745,0.80918547029491,0.9348755838093403,-0.9497638534617323,12.864665557957775,0.48999977111816406,-0.45652382230602484,-0.6394994735717745,-2.242634467831948,0.9636355206883991,-1.4410669707018613,0.1620680235583123,0.8793571386671957,81.30851283806435,47.0045636775941,0.8015674971300862,6,0.08999919891357067,0.6149997711181605,1.1149997711181605,0.0,-0.9500007629394567,1,-0.011584332135223807,-1.1846197184751657,29.29999923706055,-1.0000119210113565,28.809999465942386,2.8518487121886436,28.729999542236328,-0.011584332135223807
7154,2001-06-13,28.78000068664551,29.46999931335449,28.649999618530273,29.35000038146973,567100.0,-0.019420772995426994,1.024696707105746,5.699975204562765,24.025982872672998,33.22387906951743,0.6302160845297244,1.3408177993597938,1.48270998939703,-0.3342411809941197,13.568976752328703,0.8199996948242152,-0.5614118298184536,-1.1414992332458453,-2.830812821751863,0.5478143552601722,-1.9861560274988541,-0.2968424389928366,1.274421035701355,28.037498128302445,0.11931268234429382,0.8446567942530095,6,0.6099987030029261,1.1849994659423793,1.7274994850158656,0.5699996948242188,-0.9899997711181676,2,0.0038220535225341745,2.266694217503181,29.35000038146973,-1.1846197184751657,29.29999923706055,-1.0000119210113565,28.809999465942386,0.0038220535225341745
7155,2001-06-14,27.729999542236328,28.790000915527344,27.5,28.78000068664551,1138000.0,-0.03648370810833246,1.4112130540884047,1.8421082571508942,20.07233435219507,30.330682207842408,1.427435058866596,2.3025224901820103,2.5101381837373538,0.7536435002969455,14.469085657549407,1.2900009155273438,-0.6639065599838538,-2.0605003356933587,-3.9980135514737682,-0.12298711991294908,-3.0292569435835617,-1.0917437278031557,2.166979962099486,11.219494040696302,-10.582327070217337,0.9687566078902041,6,1.0600004196166992,1.7450008392333984,2.765000820159912,1.620000839233402,-1.0399990081787145,3,0.0411107578729204,1.024696707105746,28.78000068664551,2.266694217503181,29.35000038146973,-1.1846197184751657,29.29999923706055,0.0411107578729204
7156,2001-06-15,28.3799991607666,28.85000038146973,27.729999542236328,27.729999542236328,1274100.0,0.023440303976213217,-2.446158450879886,-0.619046581035887,32.713752406343204,29.06912133487593,0.6042611151767474,1.5807781830194259,1.8449755872648481,0.14469378907415376,15.083868901321761,1.120000839233402,-0.7457611934049062,-1.3135006904602058,-3.331955547898744,0.7049541669783324,-2.322728119179473,-0.3042732617409385,1.2293428030489153,42.92680430595737,19.61566036857883,1.0092274287192686,6,0.345001220703125,1.095001220703125,2.0625009536743164,0.9700012207031286,-2.679998397827152,4,0.014799157459968182,1.4112130540884047,27.729999542236328,1.024696707105746,28.78000068664551,2.266694217503181,29.35000038146973,0.014799157459968182
7157,2001-06-18,28.29999923706055,29.07999992370605,28.270000457763672,28.5,629100.0,-0.0028188839348750605,-5.230805346479425,-0.3076936620234872,34.99005941598739,28.800229372280874,0.4931291612892892,1.5645749565050089,1.9098598455262739,0.2627013308152222,16.04799681476003,0.8099994659423793,-0.9063819533377497,-1.2815005302429157,-3.350146646784893,0.7871455862990615,-2.3158235885139042,-0.24717747197192708,1.0562216910971038,39.02436755087051,12.999478310279947,1.0343230582709881,6,0.225000381469723,1.1750011444091761,2.0950012207031214,1.0500011444091797,-2.2999992370605504,0,0.007773894934068215,-2.446158450879886,28.3799991607666,1.4112130540884047,27.729999542236328,1.024696707105746,28.78000068664551,0.007773894934068215
7158,2001-06-19,28.53000068664551,28.68000030517578,28.15999984741211,28.54999923706055,794900.0,0.00812725992175145,2.7142798754777817,0.09999237063457425,37.35632771895774,29.47871053655099,0.19594360476714812,1.190856733099988,1.6983744764890893,0.06744107334349181,15.95425642849727,0.5200004577636719,-1.006269962831425,-0.9214991569518993,-2.905459042494325,1.0624607285905263,-1.9134790997231121,0.0704807858193135,0.6034737301332243,52.28431703824506,23.058129570773826,0.9919799427712134,6,-0.005001068115237928,0.9449996948242152,1.8024997711181605,0.8199996948242188,-1.7800006866455114,1,-0.004556644408918231,-5.230805346479425,28.29999923706055,-2.446158450879886,28.3799991607666,1.4112130540884047,27.729999542236328,-0.004556644408918231
7159,2001-06-20,28.38999938964844,29.10000038146973,28.20000076293945,28.729999542236328,930200.0,-0.0049071606599225825,-1.5000079473145975,17.00123986647574,30.549914227644834,29.37664171241027,0.3158600102376603,1.174488095748707,1.8292117027381174,0.2407242143903936,15.591476644344448,0.8999996185302805,-1.109689940652828,-0.9240004539489703,-2.7930890259296426,0.9450881180317019,-1.8585447399393082,0.010543832041367551,-0.889999389648441,55.62494859100624,25.92180349449984,0.9345442859903367,6,0.13500022888183238,1.0850009918212855,1.862500667572018,0.9600009918212891,-2.30999946594239,2,0.00035224477269557575,2.7142798754777817,28.53000068664551,-5.230805346479425,28.29999923706055,-2.446158450879886,28.3799991607666,0.00035224477269557575
7160,2001-06-21,27.54999923706055,28.45000076293945,27.38999938964844,28.25,1259400.0,-0.02958788906822485,-1.0784331325008327,2.058824849375635,28.089902489552486,29.25811897511479,1.0849708362861321,1.8220092818630782,2.6230181074855174,1.1119743499336785,15.503582507082964,1.0600013732910085,-1.147006732412418,-1.5825005531311014,-3.3927045228301544,0.22770341656795168,-2.487602537980628,-0.6773985682815749,1.5500011444091797,9.356710795921623,-20.59601270518783,0.9051019848495258,6,0.9200000762939453,1.8700008392333949,2.7150011062622035,1.8000011444091797,-1.0699996948242223,3,0.008711494922436946,-1.5000079473145975,28.38999938964844,2.7142798754777817,28.53000068664551,-5.230805346479425,28.29999923706055,0.008711494922436946
7161,2001-06-22,27.84000015258789,27.96999931335449,27.46999931335449,27.54999923706055,800700.0,0.010526349312461214,-1.222218454626337,-0.4142865706453886,32.02148375189752,29.770793310514666,0.7184593043634315,1.3491520481505859,2.3098731763967812,0.8596978271431652,15.847811810217415,0.5,-1.1193030446876335,-1.1324995994567857,-2.7922381319720593,0.5272389330584879,-1.9623688657144207,-0.30263033319915067,1.2600002288818395,26.315818826523746,-3.3293461951194416,0.8298692662576365,6,0.6299991607666051,1.5799999237060547,2.510000228881836,1.5100002288818395,-0.899999618530277,4,-0.041307457335749254,-1.0784331325008327,27.54999923706055,-1.5000079473145975,28.38999938964844,2.7142798754777817,28.53000068664551,-0.041307457335749254
7162,2001-06-25,27.75,28.10000038146973,27.57999992370605,27.85000038146973,517000.0,-0.0032327640838580862,-1.3636355754767224,-0.34482781300151605,36.38212831944175,30.68909839496589,0.6319235959379448,1.310218528051145,2.3822986448280545,0.9957446112436799,17.449668286127856,0.520000457763679,-1.097468471004703,-1.0979997634887688,-2.7307514856721227,0.534751958694585,-1.9143756245804475,-0.2816239023970901,1.315800361633304,21.052655061218957,-11.473250537773986,0.8163758610916776,6,0.6799993515014648,1.6700000762939453,2.642500400543213,1.6000003814697301,-0.7700004577636719,0,-0.07387384638056038,-1.222218454626337,27.84000015258789,-1.0784331325008327,27.54999923706055,-1.5000079473145975,28.38999938964844,-0.07387384638056038
7163,2001-06-26,27.70000076293945,27.899999618530273,27.420000076293945,27.79999923706055,747300.0,-0.0018017743084882687,2.2000050862759557,0.9999809265864668,38.82865736852337,32.333840005615926,0.47299738106462996,1.2585641531213803,2.4082994012667562,1.0934042570115565,18.7568254768553,0.4799995422363281,-1.0768938073945904,-1.0424990653991735,-2.6861647335611423,0.6011666027627953,-1.8643318994801596,-0.2206662313181873,1.332283579254156,18.128724765289874,-16.686533201655955,0.8218328340809851,6,0.544999122619636,1.7199993133544957,2.6924996376037633,1.6499996185302805,-0.3400001525878906,1,-0.061371867007813385,-1.3636355754767224,27.75,-1.222218454626337,27.84000015258789,-1.0784331325008327,27.54999923706055,-0.061371867007813385
7164,2001-06-27,27.88999938964844,28.149999618530273,27.61000061035156,27.709999084472656,636100.0,0.006859156009959344,-1.8421205854598406,-1.800030518043701,41.25000397364052,34.686914407998756,0.16033666205193953,0.9636027199050794,2.157329767980624,0.9499403131367181,19.972828717689335,0.5399990081787145,-1.0878997665443144,-0.7545003890991175,-2.3532429387090055,0.8442421605107704,-1.5538716639040615,0.044870885705826424,1.109439253494262,47.16975020962846,9.287934395502006,0.7993712748049435,6,0.35500049591064453,1.5300006866455043,2.6975007057189906,1.460000991821289,-0.19999885559082742,2,-0.040874844553476786,2.2000050862759557,27.70000076293945,-1.3636355754767224,27.75,-1.222218454626337,27.84000015258789,-0.040874844553476786
7165,2001-06-28,28.059999465942386,28.25,27.96999931335449,28.0,733700.0,0.006095377555190629,-3.6666454740520757,0.3333298012122371,42.33129336874994,35.75553007048839,0.047013827959727195,0.6505364121573294,1.928688943721209,0.8205909868694441,21.521798799097446,0.36000061035155895,-1.1095802358228077,-0.472500324249264,-1.886042085414168,0.9410414369156399,-1.1792712048317178,0.23427055633318972,0.9072503921304325,77.10836728644055,35.51344293312894,0.7067708805824524,6,0.18500041961669922,1.360000610351559,2.602500438690182,1.2900009155273438,-1.1299991607666051,3,-0.07056306414544111,-1.8421205854598406,27.88999938964844,2.2000050862759557,27.70000076293945,-1.3636355754767224,27.75,-0.07056306414544111
7166,2001-06-29,28.45000076293945,28.45000076293945,27.79999923706055,27.85000038146973,808700.0,0.013898834797571036,1.1666703753977634,10.0000953682798,41.12737333266429,36.43745383900804,-0.3710314157858008,0.15507331974361804,1.5117390462245304,0.47711441478471883,22.5097383435429,0.6500015258788991,-1.0466574735757987,-0.01049909591675302,-1.271350737915558,1.250352546082052,-0.6409249169161555,0.6199267250826495,0.48570408576488333,100.0,57.71288986487595,0.6304258209994028,6,-0.205000877380364,0.9699993133544957,2.212499141693119,0.8999996185302805,-1.44000053405761,4,-0.0692443292750049,-3.6666454740520757,28.059999465942386,-1.8421205854598406,27.88999938964844,2.2000050862759557,27.70000076293945,-0.0692443292750049
7167,2001-07-02,28.899999618530273,28.899999618530273,28.20000076293945,28.25,553700.0,0.015817182549148434,1.153843896627523,1.0833320087865266,45.66473457363609,37.36061015619453,-0.8124025701563085,-0.3897279591418936,1.0288264828845897,0.06491364729495075,23.28320635914046,0.6999988555908239,-0.8320790111759031,0.48699979782104563,-0.6150194840623904,1.5890190797044816,-0.06400984312067237,1.0380094387627636,0.004791120992940989,100.0,60.0608761272972,0.5510096409417179,7,-0.6549997329711879,0.2950000762939453,1.7750005722045898,0.4500007629394567,-2.389999389648434,0,-0.0678200384202059,1.1666703753977634,28.45000076293945,-3.6666454740520757,28.059999465942386,-1.8421205854598406,27.88999938964844,-0.0678200384202059
7168,2001-07-03,28.979999542236328,29.10000038146973,28.75,28.95000076293945,735100.0,0.0027681634865752702,1.5925910227609466,0.04615199523456547,52.12764619108777,39.75813592991041,-0.9184412439050824,-0.5042442582257074,0.9168086213579301,0.016375511892299244,23.14428386585629,0.3500003814697301,-0.7455363481093613,0.5724997520446777,-0.5163117769497205,1.661311281039076,0.028093987547478605,1.1169055165418769,-1.590000152587887,91.94625116329063,48.41548053986915,0.5444057644971984,7,-0.7349996566772425,-0.08500003814697266,1.6950006484985352,0.370000839233402,-2.399999618530277,1,-0.06901311358149398,1.153843896627523,28.899999618530273,1.1666703753977634,28.45000076293945,-3.6666454740520757,28.059999465942386,-0.06901311358149398
7169,2001-07-05,28.86000061035156,28.96999931335449,28.45000076293945,28.79999923706055,3355800.0,-0.004140749957910805,2.7142915531336094,2.0001271617492717,64.98674974678299,43.85778562515824,-0.8099347230723666,-0.39421838701020206,0.9946755965562701,0.16346606325377167,22.569718623739867,0.5299987792968786,-0.6738489547705484,0.4460007667541461,-0.6524269114562529,1.5444284449645451,-0.10321307235105337,0.9952146058593456,-1.4358012008666918,81.53849539669093,32.51934201700736,0.5492138391051989,7,-0.600000381469723,0.03499889373779652,1.789999961853031,0.48999977111817117,-1.9600009918212855,3,-0.051975050875847084,1.5925910227609466,28.979999542236328,1.153843896627523,28.899999618530273,1.1666703753977634,28.45000076293945,-0.051975050875847084
7170,2001-07-06,28.899999618530273,29.0,28.61000061035156,28.86000061035156,806700.0,0.0013859669900480043,2.249998013176642,0.6666348782505037,58.22785574166287,46.76960473513218,-0.7133098036042753,-0.44357049225676803,0.8953770202543083,0.14867124008733157,21.843813782626594,0.38999938964844105,-0.6279029978016304,0.4774997711181648,-0.6337798090933511,1.5887793513296806,-0.07814001898759315,1.0331395612239227,-1.442284189605708,84.61533947107775,33.386937570237656,0.5556397901057587,7,-0.6399993896484375,-0.005000114440917969,1.7500009536743164,0.4500007629394567,-2.1499996185302734,4,-0.04186848098422902,2.7142915531336094,28.86000061035156,1.5925910227609466,28.979999542236328,1.153843896627523,28.899999618530273,-0.04186848098422902
7171,2001-07-09,29.25,29.32999992370605,28.899999618530273,29.25,637000.0,0.01211074000310064,4.375008940705437,0.0,63.84840639089624,49.821413409738234,-0.9412507184046284,-0.7999298005312667,0.479572511892961,-0.1762289095794891,20.88819812557286,0.4300003051757777,-0.5234551543573538,0.8055001258850112,-0.3544360316412707,1.965436283411293,0.22553204712187025,1.3854682046481521,-1.759438872024532,92.92035547603606,38.4897435332626,0.579968078763141,7,-0.875,-0.40500068664550426,1.4000005722045898,0.10000038146973012,-2.270000457763672,0,-0.07931622888287926,2.249998013176642,28.899999618530273,2.7142915531336094,28.86000061035156,1.5925910227609466,28.979999542236328,-0.07931622888287926
7172,2001-07-10,29.46999931335449,29.489999771118164,29.020000457763672,29.04999923706055,554900.0,0.007521344046307332,1.0434708694588533,100.0,63.74267733890132,52.589637850891336,-0.9963913787928327,-1.0609348000325731,0.20431770948666284,-0.3679971928373611,20.732239779992696,0.4699993133544922,-0.31352159228012155,1.0169994354248004,-0.17147339391572913,2.20547226476533,0.4227630207545374,1.6112358500950634,-1.9058606335497963,98.07687722715227,41.58300626593785,0.5942364146702643,7,-0.9199991226196254,-0.7349996566772425,1.1550011634826696,-0.11999893188475852,-2.6599998474121023,1,-0.08347469093281878,4.375008940705437,29.25,2.249998013176642,28.899999618530273,2.7142915531336094,28.86000061035156,-0.08347469093281878
7173,2001-07-11,29.01000022888184,29.51000022888184,28.809999465942386,29.5,805000.0,-0.015609063291161962,1.7450997991674606,-1.1666659097824372,58.288790234772435,54.48283632435043,-0.36992905253779895,-0.6616361293928357,0.6074125027373292,0.12582823085091022,20.93341660240998,0.7000007629394531,-0.14272565440690244,0.5740003585815465,-0.5693171500475707,1.7173178672106637,0.002341604266987929,1.1456591128961051,-1.3303098835983391,52.83016491376472,-3.6177345799247007,0.5716587543145584,7,-0.35500049591064453,-0.3400001525878942,1.5624999999999964,0.3400001525878906,-1.6599998474121094,2,-0.08617717960274418,1.0434708694588533,29.46999931335449,4.375008940705437,29.25,2.249998013176642,28.899999618530273,-0.08617717960274418
7174,2001-07-12,28.88999938964844,29.0,28.6200008392334,28.79999923706055,494300.0,-0.0041365335500386236,1.451596628314829,-0.18367386658674098,72.18545765049755,57.79996568898905,-0.10410896536512482,-0.5617743957010681,0.6750337692922734,0.2729141685525853,20.69660491190533,0.38999938964844105,0.002450169117619083,0.4484995841980002,-0.7028159025382585,1.599815070934259,-0.12715815917012918,1.0241573275661295,-1.0638842536770738,31.110988663987033,-30.000921938586007,0.5756577433681285,7,-0.2349996566772461,-0.4200000762939453,1.360000610351559,0.46000099182128906,-1.5699996948242223,3,-0.07995844633939608,1.7450997991674606,29.01000022888184,1.0434708694588533,29.46999931335449,4.375008940705437,29.25,-0.07995844633939608
7175,2001-07-13,28.8700008392334,29.11000061035156,28.61000061035156,29.10000038146973,562800.0,-0.0006922309047264763,3.0000000000001137,-2.55554613656597,68.72732417850318,60.866626894082266,0.04790961684463113,-0.47641691646526496,0.6568145961756464,0.31536636767523873,19.146576462608888,0.5,0.14397768362924168,0.37150096893310547,-0.7438139760639579,1.4868159139301689,-0.186156503565428,0.929158441431639,-0.9091748958291923,28.888926564927402,-35.11153714652761,0.5576574724985323,7,-0.015000343322753906,-0.4000015258789027,1.1399993896484375,0.5249996185302734,-1.3900012969970703,4,-0.06823696444185612,1.451596628314829,28.88999938964844,1.7450997991674606,29.01000022888184,1.0434708694588533,29.46999931335449,-0.06823696444185612
7176,2001-07-16,28.79999923706055,29.34000015258789,28.70000076293945,28.79999923706055,379600.0,-0.0024247177048127844,-5.400091554130961,-0.0,69.23078535377533,63.485076980764404,0.1930844709377162,-0.3935122109067031,0.7034384305534722,0.4034910542080361,17.55050796849603,0.639999389648441,0.2697024773317054,0.2804993629455588,-0.8412187480767166,1.4022174739678341,-0.2803596925655789,0.8413584184566965,-0.7152393508181341,21.11096747121554,-46.32596887305202,0.560859055511138,7,0.1800012588500941,-0.3299999237060547,1.052500724792477,0.7450008392333949,-1.429998397827152,0,-0.07118053095024257,3.0000000000001137,28.8700008392334,1.451596628314829,28.88999938964844,1.7450997991674606,29.01000022888184,-0.07118053095024257
7177,2001-07-17,28.520000457763672,28.90999984741211,28.51000022888184,28.70000076293945,447200.0,-0.009722180094246968,-2.9999809265865376,-100.0,63.85136833151839,64.78771277414559,0.46210728031406134,-0.10138444468760355,0.9560014462576056,0.6995300271873433,16.336895113464166,0.3999996185302699,0.38051789585594165,-0.01049947738647461,-1.127459111665285,1.1064601568923358,-0.5689792945258816,0.5479803397529324,-0.32122134411009995,1.0000228881832385,-69.67197971161231,0.5584798171394052,7,0.46000003814697266,-0.050001144409176135,1.1824994087219238,1.6349992752075195,-1.0799999237060582,1,-0.05399722618546199,-5.400091554130961,28.79999923706055,3.0000000000001137,28.8700008392334,1.451596628314829,28.88999938964844,-0.05399722618546199
7178,2001-07-18,28.399999618530273,28.979999542236328,28.20000076293945,28.649999618530273,408700.0,-0.004207602991139869,-1.4000046950285363,1.38888653414151,58.82354105851997,64.10291180878303,0.5489064013146319,0.008830413413331684,1.0466064356499913,0.8430196786526771,15.116875111111883,0.7799987792968786,0.4728616915846686,-0.12400026321411062,-1.2424841511899594,0.9944836247617381,-0.683242207202035,0.43524168077381375,1.110000610351566,17.543768655218365,-53.783631791825535,0.5592419439879247,7,0.4550008773803711,0.0699996948242223,1.3025002479553223,1.765000343322754,-0.8799991607666016,2,-0.05598592161777538,-2.9999809265865376,28.520000457763672,-5.400091554130961,28.79999923706055,3.0000000000001137,28.8700008392334,-0.05598592161777538
7179,2001-07-19,28.399999618530273,28.899999618530273,28.11000061035156,28.899999618530273,317600.0,0.0,2.159996032714858,2.0,56.25000876539723,63.883151033642406,0.5328255304090312,0.010137788585616647,1.0272430185677344,0.8565279885088231,14.636311037898597,0.7899990081787145,0.5098380323474032,-0.12450027465820312,-1.2427408494295769,0.9937403001131706,-0.6836205620438882,0.43462001272748196,1.0838006210327187,23.57716391108983,-45.07667741889557,0.5591202873856864,7,0.4100008010864258,0.050000190734866834,1.3025002479553223,1.765000343322754,-0.5799999237060547,3,-0.036971804618456616,-1.4000046950285363,28.399999618530273,-2.9999809265865376,28.520000457763672,-5.400091554130961,28.79999923706055,-0.036971804618456616
7180,2001-07-20,27.790000915527344,28.75,27.63999938964844,28.75,625200.0,-0.021478827859029992,1.3125034769409203,1.9199981689453125,38.77549299210337,61.097271767109866,1.0826665577906063,0.6735731693054454,1.5997523230474755,1.4747089869059025,13.526164732017559,1.110000610351559,0.48402426100916784,-0.7464990615844727,-1.825158229125062,0.3321601059561168,-1.2858286453547656,-0.20716947781417971,1.6388473388671905,8.823615209415376,-53.557416232093345,0.5393295837702944,7,0.7849988937377965,0.6599988937377965,1.8874988555908203,2.3749990463256836,0.10999870300292969,4,-0.01691260184307941,2.159996032714858,28.399999618530273,-1.4000046950285363,28.399999618530273,-2.9999809265865376,28.520000457763672,-0.01691260184307941
7181,2001-07-23,26.690000534057614,28.149999618530273,26.60000038146973,28.149999618530273,941800.0,-0.03958259608603032,1.1232879575679935,1.520833830039184,19.22003706316889,56.15031173647293,1.990684137120759,1.773952490260431,2.649997801628526,2.5767379281798917,12.773588598186686,1.5499992370605433,0.3762410051526359,-1.7889994621276877,-3.11762953065087,-0.46036939360450546,-2.453314496389279,-1.1246844278660966,2.6315167884521564,3.7815203497338405,-51.61684986338778,0.6643150342615904,7,1.3649997711181712,1.3649997711181712,2.4424996376037633,2.9849996566772496,1.1700000762939453,0,0.02959906303376214,1.3125034769409203,27.790000915527344,2.159996032714858,28.399999618530273,-1.4000046950285363,28.399999618530273,0.02959906303376214
7182,2001-07-24,25.70000076293945,26.8700008392334,25.0,26.79999923706055,1957800.0,-0.037092534706205105,2.016126303224953,0.7534240848640064,13.555538224570569,51.17995040200606,2.6705028771545294,2.743139059450016,3.570942952302122,3.563828428778411,12.647842065599852,1.8700008392333984,0.26809184184777735,-2.6764992713928244,-4.475109596383177,-0.8778889464024715,-3.575804433887999,-1.7771941088976497,3.4037952042871176,17.58796089072224,-31.81641306141275,0.8993051624951761,7,1.4699993133544957,1.5549993515014684,3.399999618530277,3.9749994277954137,2.0,1,0.06498054578668189,1.1232879575679935,26.690000534057614,1.3125034769409203,27.790000915527344,2.159996032714858,28.399999618530273,0.06498054578668189
7183,2001-07-25,26.0,26.84000015258789,25.649999618530273,25.709999084472656,2386900.0,0.011673121718080326,-4.8048828143172155,-0.2636375616421237,19.444415010029942,45.319834553065206,2.121759337983498,2.4340446289856104,3.2007275510520223,3.2618364909285376,12.34719552161053,1.1900005340576172,0.09893198937669823,-2.2914999961853013,-4.364476333410575,-0.21852365896002723,-3.3279881647979366,-1.255011827572666,2.693416370503911,25.641028149045127,-18.88486689231388,1.0364881686126368,7,1.1700000762939453,1.255000114440918,3.0,3.6750001907348633,1.4400005340576136,2,0.05538463592529275,2.016126303224953,25.70000076293945,1.1232879575679935,26.690000534057614,1.3125034769409203,27.790000915527344,0.05538463592529275
7184,2001-07-26,26.75,26.79999923706055,26.01000022888184,26.10000038146973,2337500.0,0.028846153846153744,1.1066693793471565,2.241370918944504,30.05565284964743,41.02298218319235,1.1580594861761853,1.680415482948284,2.391969711367608,2.51817656043972,12.49387178399893,0.7999992370605504,-0.086718915161061,-1.4845000267028823,-3.663919858752614,0.6949198053468493,-2.574209942727748,-0.3947901106780165,1.5740747334535214,46.666666666666664,6.91390401822121,1.0897099160248658,7,0.4200000762939453,0.505000114440918,2.25,2.9250001907348633,0.6499996185302734,3,0.028785063841632486,-4.8048828143172155,26.0,2.016126303224953,25.70000076293945,1.1232879575679935,26.690000534057614,0.028785063841632486
7185,2001-07-27,26.07999992370605,26.899999618530273,25.899999618530273,26.85000038146973,2270600.0,-0.02504673182407291,1.2988533970578564,-1.1846167840909598,22.241666869872304,35.80196901831423,1.5541095445591502,2.31306534234621,2.9874450337792773,3.1924414502294987,12.858284505135526,1.0,-0.2530041536616068,-2.0555001258850147,-4.438655339122967,0.32765508735293736,-3.247077732503989,-0.8639225192660405,1.9116673364021182,34.285716015735815,1.2063173650081893,1.1915776066189758,7,0.9099998474121129,1.1750001907348668,2.920000076293949,3.595000267028812,1.5799999237060582,4,0.06671778283007401,1.1066693793471565,26.75,-4.8048828143172155,26.0,2.016126303224953,25.70000076293945,0.06671778283007401
7186,2001-07-30,26.479999542236328,26.53000068664551,25.420000076293945,26.07999992370605,1325300.0,0.01533740873084466,3.4399855042056386,-0.5194797152354953,24.617987697758053,31.44270450345197,0.883297760365064,1.8529105886865018,2.5169993126663535,2.7992355958339203,13.718109649491739,1.110000610351566,-0.4637980560387902,-1.5570004463195808,-4.045923808993191,0.9319229163540292,-2.801462127656386,-0.3125387649827758,1.212500991861024,77.89472838848081,50.84616684028578,1.2444616813368043,7,0.5100002288818359,0.7750005722045898,2.4650001525878906,3.1400003433227575,1.2000007629394531,0,0.053625381451725795,1.2988533970578564,26.07999992370605,1.1066693793471565,26.75,-4.8048828143172155,26.0,0.053625381451725795
7187,2001-07-31,26.940000534057614,27.11000061035156,25.86000061035156,26.5,1628400.0,0.01737163896425198,2.205125383609072,1.1000023841880462,32.4278445727668,28.50984933836829,0.19624110941624195,1.3054749052909322,1.9833526419525889,2.3435030652491413,15.00767638853458,1.25,-0.6615536587762847,-0.9989995002746603,-3.4991709584487154,1.5011719578993947,-2.2490852293616896,0.251086228812369,0.48324994663000354,89.94082706673572,63.420733554209704,1.2500857290870282,7,0.009999275207523084,0.31499958038330433,2.004999160766605,2.679999351501472,1.1599998474121165,1,0.0341499650354824,3.4399855042056386,26.479999542236328,1.2988533970578564,26.07999992370605,1.1066693793471565,26.75,0.0341499650354824
7188,2001-08-01,26.979999542236328,27.399999618530273,26.79999923706055,27.29999923706055,591400.0,0.0014847441494347802,1.3076917433884616,-0.7272711509534704,33.562817125568614,25.98905026727622,-0.07416710781591362,1.1678338554199073,1.849634015610178,2.31060318620888,16.509046446272897,0.600000381469723,-0.8731336057217725,-0.859000492095948,-3.343799509263615,1.625798525071719,-2.1014000006797815,0.38339901648788555,-1.9799995422363281,78.78787003053685,50.66537711127357,1.2423995085838342,8,-0.10499954223632812,0.27500057220458984,1.945000171661377,2.6400003433227575,1.5699996948242223,2,0.02668648009337371,2.205125383609072,26.940000534057614,3.4399855042056386,26.479999542236328,1.2988533970578564,26.07999992370605,0.02668648009337371
7189,2001-08-02,27.36000061035156,27.45000076293945,26.809999465942386,26.989999771118164,574500.0,0.01408454687037164,1.327272601167299,-1.1562537252938272,37.76336944724294,25.876592095625057,-0.6897396252329102,0.705885801353503,1.3780742928489254,1.9382266105612764,17.63174401691548,0.6400012969970632,-1.0581111564527284,-0.40399942398071786,-2.849277258226266,2.0412784102648303,-1.6266383411034937,0.818639493142058,-2.312000617980953,95.56649644603755,64.75090516176257,1.2226389171227747,8,-0.7850008010864222,-0.10500049591064098,1.4724993705749547,2.2599992752075266,1.0599994659423864,3,0.0029239737544373146,1.3076917433884616,26.979999542236328,2.205125383609072,26.940000534057614,3.4399855042056386,26.479999542236328,0.0029239737544373146
7190,2001-08-03,27.690000534057614,27.71999931335449,27.01000022888184,27.60000038146973,448400.0,0.012061400451182758,8.466798911523458,0.24324310391931794,41.36859269375534,28.337542721245775,-1.1570975158013397,0.295751184907143,0.957173054965434,1.6184862187011078,18.701438438291103,0.7099990844726491,-1.2223955613336983,-0.013499546051029654,-2.3995929616627443,2.372593869560685,-1.2065462538568887,1.1795471617548294,-2.545920510864253,98.69570481531053,63.89919605175025,1.193046707805858,8,-1.3300008773803675,-0.43500041961669567,1.1424994468689,1.929999351501472,0.5499992370605504,4,-0.010473127841606589,1.327272601167299,27.36000061035156,1.3076917433884616,26.979999542236328,2.205125383609072,26.940000534057614,-0.010473127841606589
7191,2001-08-06,26.93000030517578,27.5,26.70000076293945,27.5,619000.0,-0.027446739408583998,1.8070163697447623,-6.333319204849396,38.494933518823686,31.108586642829454,-0.4017180914595606,0.9202108366873496,1.620079801705522,2.3928933412991817,20.479102081234323,0.9899997711181641,-1.410857639640387,-0.6574997901916504,-2.9508020960388563,1.6358025156555556,-1.8041509431152534,0.4891513627319526,-1.6313651245727527,57.5269054272312,17.692996259889007,1.1466511529236032,8,-0.3600006103515625,0.3249998092651367,1.9024996757507324,2.6899995803833043,1.5699996948242188,0,0.02710729795632516,8.466798911523458,27.690000534057614,1.327272601167299,27.36000061035156,1.3076917433884616,26.979999542236328,0.02710729795632516
7192,2001-08-07,27.01000022888184,27.239999771118164,26.76000022888184,27.149999618530273,1030100.0,0.0029706618195128875,1.9999999999999778,0.24561309579579357,39.88355454323857,33.3796021465193,-0.30882950301285916,0.6814002148405081,1.4677045184622592,2.319129848978104,22.322772261409003,0.4799995422363246,-1.504288453829961,-0.4544999122619586,-2.5804543841618646,1.6714545596379473,-1.5174771482119134,0.6084773236879961,-1.5660832003137237,30.392147696312964,-11.754812088301758,1.0629772359499534,8,-0.44000053405762074,0.24499988555907848,1.8224997520446742,2.609999656677246,0.8299999237060511,1,0.02480563015980697,1.8070163697447623,26.93000030517578,8.466798911523458,27.690000534057614,1.327272601167299,27.36000061035156,0.02480563015980697
7193,2001-08-08,26.51000022888184,27.190000534057614,26.5,27.10000038146973,931800.0,-0.01851166219041156,-1.262294569377354,4.214305177111823,37.17774990799699,34.170946264113695,0.30298391105968037,1.0377071358959178,1.9018892080222294,2.8214044227005246,24.30036434208945,0.6900005340576136,-1.4359033776677919,-0.8294999122619586,-2.8648967332706334,1.2058969087467162,-1.847198322766296,0.18819849824237878,-0.9295182632265409,0.8196913532961783,-41.87200301240922,1.0176984105043372,8,0.05999946594237926,0.7449998855590785,2.209999561309811,3.109999656677246,0.7899990081787109,2,0.059977372269338414,1.9999999999999778,27.01000022888184,1.8070163697447623,26.93000030517578,8.466798911523458,27.690000534057614,0.059977372269338414
7194,2001-08-09,26.57999992370605,26.85000038146973,26.35000038146973,26.76000022888184,803800.0,0.0026405014794359527,1.7777730682829105,0.3050851841075994,41.1420131380856,36.270984738359616,0.23058189259378636,0.8282390269405475,1.7642410898414589,2.753470737763678,26.13733282770734,0.5,-1.2169484181967576,-0.6440002441406278,-2.5680572968104265,1.2800568085291708,-1.6060287704755254,0.3180282821942697,-0.8711469171888027,16.7883008434103,-28.940464191983164,0.9620285263348991,8,-0.010000228881832385,0.6750001907348668,1.9899997711181676,3.0399999618530344,0.270000457763679,3,0.07411585097852114,-1.262294569377354,26.51000022888184,1.9999999999999778,27.01000022888184,1.8070163697447623,26.93000030517578,0.07411585097852114
7195,2001-08-10,26.899999618530273,26.95000076293945,26.440000534057614,26.75,567200.0,0.012039115716431015,3.0799707033486317,-0.833329801212191,51.73552984260118,39.28404497667552,0.04373012209026328,0.37216563315368134,1.3644096045265783,2.4426879678419375,28.196170496914174,0.5100002288818359,-1.0245087762538603,-0.22550048828124858,-1.9898307908954607,1.5388298143329635,-1.1076656395883546,0.6566646630258575,-1.0704778336027907,47.82603647846918,-3.076221799175187,0.8821651513071053,8,-0.10999965667724965,0.35500049591064453,1.6775002479553223,2.720000267028812,0.5500011444091761,4,0.05650559402672295,1.7777730682829105,26.57999992370605,-1.262294569377354,26.51000022888184,1.9999999999999778,27.01000022888184,0.05650559402672295
7196,2001-08-13,26.75,27.25,26.670000076293945,27.10000038146973,953200.0,-0.005576194076484131,-1.2745084839577092,-2.33334181045995,60.07676988072665,42.35614778867105,0.2637982158029146,0.3802030941253207,1.4444060080423355,2.594259994484055,30.368084793800744,0.5799999237060547,-0.9270430564788406,-0.2730001449584947,-1.8566680978514896,1.3106678079345002,-1.0648341214049921,0.5188338314880028,-0.8070495633668955,44.44442089692026,-10.231027926277719,0.7918339764464968,8,0.2849998474121094,0.505000114440918,1.8274998664855957,2.8699998855590856,0.38999938964844105,0,0.05570092602310894,3.0799707033486317,26.899999618530273,1.7777730682829105,26.57999992370605,-1.262294569377354,26.51000022888184,0.05570092602310894
7197,2001-08-14,26.979999542236328,27.1200008392334,26.70000076293945,26.79999923706055,434000.0,0.008598113728460755,-1.210542694801913,-0.5142860256892179,59.53307060901575,45.24173150905407,0.0447781116038648,0.030477615107784573,1.146922035789114,2.3823550328883876,32.52339734723392,0.42000007629394887,-0.701210797806322,0.03399944305419922,-1.3843226830141013,1.4523215691224998,-0.6751616199799493,0.7431605060883477,-0.9304261729999403,69.99993642168518,11.170503628826161,0.7091610630341495,8,0.05500030517578125,0.27500057220458984,1.630000114440918,2.6400003433227575,-0.19999885559081676,1,0.05633804609166737,-1.2745084839577092,26.75,3.0799707033486317,26.899999618530273,1.7777730682829105,26.57999992370605,0.05633804609166737
7198,2001-08-15,26.809999465942386,27.239999771118164,26.6299991607666,26.979999542236328,433400.0,-0.006300966611500924,-1.3018861134403126,-0.9444432670707402,50.6578889579978,46.674455899137946,0.21023630876038624,0.07931794663435099,1.270571710983372,2.570283547996361,34.21170691739094,0.6100006103515625,-0.5077967168496613,-0.0565006256103473,-1.2990155115841908,1.1860142603634962,-0.6777580685972673,0.5647568173765727,-0.6602005400589128,51.11103104952983,-8.874516461257585,0.6212574429869209,8,0.225000381469723,0.4450006484985316,1.8325004577636683,2.810000419616699,0.06000137329101207,2,0.038418526936337516,-1.210542694801913,26.979999542236328,-1.2745084839577092,26.75,3.0799707033486317,26.899999618530273,0.038418526936337516
7199,2001-08-16,27.35000038146973,27.399999618530273,26.60000038146973,26.95000076293945,607200.0,0.020141772707355843,2.200009155308348,-2.3529378765610307,64.33408995796094,49.22617781738302,-0.3702701821443668,-0.5727444997496356,0.7011452785831231,2.034927314025534,35.73919300831643,0.7999992370605433,-0.3842782670224807,0.5360002517700231,-0.506292990136032,1.5782934936760782,0.01485363081699731,1.0571468727230489,-1.1059894323379957,94.79174117254408,30.251819363972587,0.5211466209530269,8,-0.42500019073486683,-0.1800003051757848,1.3124995231628382,2.164999008178711,0.7999992370605433,3,-0.0018281953825147745,-1.3018861134403126,26.809999465942386,-1.210542694801913,26.979999542236328,-1.2745084839577092,26.75,-0.0018281953825147745
7200,2001-08-17,27.31999969482422,27.420000076293945,27.0,27.10000038146973,446700.0,-0.001096917229508998,1.0,0.549998807905949,60.344825966240904,51.65394364487382,-0.44507831092001027,-0.6110914984458375,0.7007651473414711,2.0576296970228043,36.64697805354113,0.4200000762939453,-0.26844303663454383,0.5294996261596694,-0.4386994811015015,1.4976987334208403,0.04540007252908396,1.0135991797902548,-0.9874294438391189,87.80482698945835,23.923366201845965,0.4840995536305856,8,-0.4349994659423828,-0.14999961853027344,1.2424998283386266,2.1000003814697266,0.6900005340576207,4,-0.01720348896795665,2.200009155308348,27.35000038146973,-1.3018861134403126,26.809999465942386,-1.210542694801913,26.979999542236328,-0.01720348896795665
7201,2001-08-20,27.479999542236328,27.51000022888184,27.07999992370605,27.45000076293945,532800.0,0.005856509853564118,8.555546136565335,0.1363585133038166,57.18083743759907,53.575863966469434,-0.5798316953246356,-0.7471803396772216,0.509038276368031,1.891666868875049,36.34193080842408,0.43000030517578836,-0.19837092242647714,0.6499995231628404,-0.3642982245304722,1.664297270856153,0.14285064931618408,1.1571483970094967,-1.0641835475090637,96.70322069494534,34.62609325551683,0.507148873846656,8,-0.5499992370605433,-0.3099994659423828,1.1825003623962402,1.9400005340576172,0.9700012207031214,0,-0.0010916586534425177,1.0,27.31999969482422,2.200009155308348,27.35000038146973,-1.3018861134403126,26.809999465942386,-0.0010916586534425177
7202,2001-08-21,27.3700008392334,27.63999938964844,27.29999923706055,27.51000022888184,510600.0,-0.0040028640769758095,-1.4285500197545609,-4.666836215665893,55.091400845508254,55.56626962619291,-0.4619786127408254,-0.5329807248220355,0.5695810448138552,1.991649299624143,34.68729987443274,0.3400001525878906,-0.18133101266879237,0.45650081634521555,-0.4334497652281897,1.3464513979186208,0.011525525558511163,0.90147610713192,-0.8759338453885022,74.03857616288738,13.493811411420111,0.44497529078670334,8,-0.37500095367431285,-0.3800010681152344,1.35499906539917,2.049999237060547,1.5799999237060511,1,-0.00840341404941658,8.555546136565335,27.479999542236328,1.0,27.31999969482422,2.200009155308348,27.35000038146973,-0.00840341404941658
7203,2001-08-22,27.440000534057614,27.70000076293945,27.25,27.3799991607666,556600.0,0.0025575335286023293,-1.8125074505876801,-0.4285831062669937,51.13636302061292,56.67675294647372,-0.43156861109524414,-0.5160246356652785,0.4483072108182249,1.898526282819212,32.89903961197545,0.4500007629394496,-0.07487394124875735,0.4545004844665499,-0.3534986815497163,1.262499650482816,0.05050090145841679,0.858500067474683,-0.8723776010421425,76.36362375307111,19.412412488916033,0.4039995830081333,8,-0.36999988555908203,-0.4500007629394496,1.2849993705749547,1.9799995422363317,1.260000228881836,2,-0.02405247210520034,-1.4285500197545609,27.3700008392334,8.555546136565335,27.479999542236328,1.0,27.31999969482422,-0.02405247210520034
7204,2001-08-23,27.520000457763672,27.6299991607666,27.209999084472656,27.229999542236328,502200.0,0.002915449057909747,-1.545440884080085,4.833237968084716,47.40060930191598,56.19509510861981,-0.4070083549569503,-0.5643129054914979,0.3352811975558865,1.790523997535928,31.038289169195238,0.4200000762939453,0.020319927135147964,0.49600038528442525,-0.33772088280103674,1.3297216533698872,0.07913975124169426,0.9128610193271562,-0.88323494192786,74.28569871553871,21.680687559907838,0.4168606340427308,8,-0.36999988555908203,-0.5700006484985352,1.1424994468688965,1.8999996185302734,1.7399997711181676,3,-0.0236191717920885,-1.8125074505876801,27.440000534057614,-1.4285500197545609,27.3700008392334,8.555546136565335,27.479999542236328,-0.0236191717920885
7205,2001-08-24,27.81999969482422,27.84000015258789,27.399999618530273,27.420000076293945,495200.0,0.010901134886279085,1.0,1.3793046749625109,65.83630183105628,56.83504310310087,-0.6289191199452375,-0.7665746231946073,0.03891081590852963,1.4700501278903388,28.840743195569225,0.4400005340576172,0.19988258976841777,0.7089996337890625,-0.07138922121115243,1.4893884887892774,0.31880520628895326,1.0991940612891717,-1.118240151137286,97.36836161311454,43.51109074100877,0.3901944275001081,8,-0.5999994277954102,-0.9449996948242188,0.8100004196166992,1.6000003814697266,1.5400009155273402,4,0.011861967193603107,-1.545440884080085,27.520000457763672,-1.8125074505876801,27.440000534057614,-1.4285500197545609,27.3700008392334,0.011861967193603107
7206,2001-08-27,27.899999618530273,28.18000030517578,27.770000457763672,27.95000076293945,502300.0,0.002875626332984327,-1.645164862886008,-0.12500298023507206,65.83630183105623,57.53540212777204,-0.5907614506624697,-0.7744432295622374,-0.05741046356040158,1.3699925494258878,26.064212283564103,0.4099998474121094,0.34616837842283843,0.7179995536804213,-0.07887866721593184,1.5148777745767745,0.31956044323224475,1.116438664128598,-1.1071808261312626,71.1339861569923,13.71746419355938,0.3984391104481764,8,-0.5099992752075195,-1.3099994659423828,0.6125001907348668,1.5200004577636719,1.0,0,0.003942674260056567,1.0,27.81999969482422,-1.545440884080085,27.520000457763672,-1.8125074505876801,27.440000534057614,0.003942674260056567
7207,2001-08-28,27.86000061035156,28.04999923706055,27.70000076293945,27.90999984741211,738500.0,-0.0014336562267244224,1.1212156241691398,0.9999618539005808,78.72345433516614,60.65379828079074,-0.4613196353378868,-0.6977607248324915,-0.031955082885271935,1.3901363818595946,24.19119897388406,0.34999847412110086,0.3881854010311372,0.6320005416870096,-0.21094188997882313,1.4749429733528423,0.21052932585409323,1.053471757519926,-0.9284636666748725,67.01038225578067,2.334165181888494,0.42147121583291564,8,-0.47000026702880504,-1.2700004577636683,0.19499969482422586,1.164999961853031,1.279998779296882,1,0.021177320160167934,-1.645164862886008,27.899999618530273,1.0,27.81999969482422,-1.545440884080085,27.520000457763672,0.021177320160167934
7208,2001-08-29,27.70000076293945,27.95000076293945,27.540000915527344,27.86000061035156,501000.0,-0.005742995115106342,1.411762725936543,3.200045777065463,72.9508677275395,61.611218032966136,-0.180810766425612,-0.507051266725604,0.10392729813918677,1.5446372118507128,22.833822708161307,0.4099998474121058,0.390858867402585,0.43600063323974325,-0.42367887082704314,1.2956801373065296,0.006160881206348279,0.8658403852731382,-0.6436174831128518,50.515573383671175,-19.38295239494527,0.42983975203339386,8,-0.11000061035155895,-0.9000005722045863,-0.48750066757201793,0.524999618530277,1.3199996948242223,2,0.045126352547701254,1.1212156241691398,27.86000061035156,-1.645164862886008,27.899999618530273,1.0,27.81999969482422,0.045126352547701254
7209,2001-08-30,27.440000534057614,27.979999542236328,27.399999618530273,27.940000534057614,551900.0,-0.009386289592803854,1.0000065770867208,3.125002980235081,61.34457014082331,61.72230071903084,0.10426291316392877,-0.25376079198028734,0.340804936112157,1.7844776504739635,21.585097528103418,0.5799999237060547,0.3781066609846597,0.17200040817260387,-0.6903003192932395,1.0343011356384473,-0.25914995556031784,0.6031507719055256,-0.27125555169609683,5.128317988971166,-64.77130324178444,0.431150363732921,8,0.18999958038330433,-0.6400003433227504,-0.227500438690182,0.7849998474121129,1.2999992370605504,3,0.04591837479441607,1.411762725936543,27.70000076293945,1.1212156241691398,27.86000061035156,-1.645164862886008,27.899999618530273,0.04591837479441607
7210,2001-08-31,27.399999618530273,27.649999618530273,27.32999992370605,27.5,506300.0,-0.0014577592838488362,-1.6666666666666172,0.20000076293945312,64.31718135704162,62.51522782119113,0.17523281243174793,-0.24938614188333474,0.3838215675049099,1.7904690988347376,20.786596261994912,0.3199996948242223,0.4387326324087262,0.14649953842162944,-0.6954351486069399,0.9884342254501988,-0.2744678050926552,0.5674668819359141,-0.1301291038873309,8.235254518731661,-62.20397574840922,0.4209673435142847,8,0.2950000762939453,-0.5999994277954102,-0.1874995231628418,0.8250007629394531,1.5,4,0.06788323489952419,1.0000065770867208,27.440000534057614,1.411762725936543,27.70000076293945,1.1212156241691398,27.86000061035156,0.06788323489952419
7211,2001-09-04,27.65999984741211,27.920000076293945,27.29999923706055,27.399999618530273,633300.0,0.009489059580351178,-1.6956500105733492,-2.5999923706345727,64.78262023349272,63.59202997541163,-0.06319484663958619,-0.47631335615246684,0.12057143075895738,1.5078450164973134,19.43555596620852,0.6200008392333949,0.39362555997973914,0.36999979019164897,-0.4761682373744698,1.2161678177577677,-0.05308422359140863,0.7930838039747066,0.5200004577636719,48.00008138020786,-21.565483064828896,0.4230840137830591,9,0.034999847412109375,-0.8599996566772461,-0.5374999046325684,0.5650005340576172,1.5599994659423793,1,0.06146062083577708,-1.6666666666666172,27.399999618530273,1.0000065770867208,27.440000534057614,1.411762725936543,27.70000076293945,0.06146062083577708
7212,2001-09-05,27.68000030517578,27.79999923706055,27.399999618530273,27.45000076293945,562700.0,0.0007230823526394037,-1.4242266611180685,0.8846128452481522,70.23258124641252,65.71383200050047,-0.03866335322835823,-0.46751519570194944,0.10038788395585385,1.468620086890752,18.01150377404623,0.399999618530277,0.37842358856218183,0.3565002441406264,-0.4960200882090646,1.2090205764903175,-0.0697599220342191,0.7827604103154719,0.48239997863769446,55.88248493756218,-15.3557893709511,0.42626016617484624,9,0.0149993896484375,-0.6599998474121094,-0.5575003623962402,0.5450000762939453,1.2899990081787074,2,0.044075119216179015,-1.6956500105733492,27.65999984741211,-1.6666666666666172,27.399999618530273,1.0000065770867208,27.440000534057614,0.044075119216179015
7213,2001-09-06,28.10000038146973,28.270000457763672,27.520000457763672,27.68000030517578,985300.0,0.015173412993619628,-1.027027653986231,1.8260909226609927,68.47291751228965,68.05519957943088,-0.39693937333705165,-0.8034838917910996,-0.31330674723594143,1.0289282315721202,16.505844006861835,0.75,0.3816832724381918,0.69700031280518,-0.13233329444454967,1.5263339200549098,0.2823335091803152,1.111667116430045,-0.8000011444091797,82.47424099417995,13.628101555782479,0.4146668036248646,9,-0.31500053405762074,-0.7899999618530309,-0.9975004196167028,0.12499999999999645,-0.20000076293945668,3,0.03701064035801682,-1.4242266611180685,27.68000030517578,-1.6956500105733492,27.65999984741211,-1.6666666666666172,27.399999618530273,0.03701064035801682
7214,2001-09-07,28.54999923706055,28.729999542236328,28.1299991607666,28.29999923706055,1566900.0,0.01601419393173975,-1.0338990721882535,0.5952379871117701,75.10206274172758,69.08472856950547,-0.7660235385453475,-1.1576830869520798,-0.7577662878246976,0.5424938128703047,15.049743258478498,0.629999160766598,0.4171699364067578,1.0484992027282765,0.16457784500829575,1.9324205604482572,0.6065385238682843,1.4904598815882686,-1.230599975585939,87.41256875790305,20.098550789482786,0.4419606788599911,9,-0.5349998474121129,-1.009999275207523,-1.4849991798400914,-0.32499885559082387,0.10000038146972301,4,0.016462389956670043,-1.027027653986231,28.10000038146973,-1.4242266611180685,27.68000030517578,-1.6956500105733492,27.65999984741211,0.016462389956670043
7215,2001-09-10,28.420000076293945,28.60000038146973,28.04999923706055,28.29999923706055,621900.0,-0.004553385787760544,1.2916645142831826,0.48000335693357954,69.4215286398297,69.48308710381363,-0.6056549562310387,-0.9570384564988217,-0.6291046540327514,0.635729946424064,13.649418979743766,0.5500011444091797,0.469126700495508,0.842500019073487,-0.08401866012615855,1.7690186982731326,0.37924067947366424,1.3057593586733098,-1.044176803588865,78.32172029471859,14.116954390925386,0.4632593395998221,9,-0.4050006866455078,-0.880000114440918,-1.505000114440918,-0.19499969482421875,0.25,0,0.011259665516015982,-1.0338990721882535,28.54999923706055,-1.027027653986231,28.10000038146973,-1.4242266611180685,27.68000030517578,0.011259665516015982
7216,2001-09-17,28.239999771118164,28.40999984741211,27.5,28.04999923706055,1060000.0,-0.006333578630984049,2.4339572394583135,1.5833267106413587,67.46987305779649,68.2326891841059,-0.4161123657224479,-0.6953379784889222,-0.46513390305413793,0.7915983833559004,12.351812866484885,0.9200000762939453,0.5318806627388142,0.5879997253417955,-0.2970479580742911,1.473047408757882,0.14547588363375397,1.030523567049837,-0.8100094476318347,63.15790983259788,0.18891466015236347,0.4425238417080428,9,-0.22500038146972656,-0.6999998092651367,-1.432499885559082,-0.0149993896484375,0.4500007629394496,0,0.023371099602029988,1.2916645142831826,28.420000076293945,-1.0338990721882535,28.54999923706055,-1.027027653986231,28.10000038146973,0.023371099602029988
7217,2001-09-18,28.5,28.54999923706055,27.75,28.25,593200.0,0.009206807046356458,3.571444141689301,1.315785775234678,69.7761212618969,67.87993957681228,-0.6434468535704276,-0.8807830851431646,-0.7529799830419321,0.5034640255243765,11.071631495275131,0.7999992370605504,0.5161896992280397,0.7719999313354506,-0.130944822484949,1.6749446851558503,0.3205275544252508,1.2234723082456505,-1.0180093077636698,81.30084326550613,19.198917746868617,0.45147237691019987,9,-0.4850006103515625,-0.9600000381469727,-1.5875000953674316,-0.27499961853027344,-0.5300006866455114,1,0.025263133801911808,2.4339572394583135,28.239999771118164,1.2916645142831826,28.420000076293945,-1.0338990721882535,28.54999923706055,0.025263133801911808
7218,2001-09-19,27.84000015258789,28.959999084472656,27.29999923706055,28.29999923706055,1161500.0,-0.023157889382880992,-1.1558426760333171,-1.8399963378906392,54.90797330646661,67.16476215077265,0.04302486036968389,-0.14720916644387927,-0.1316483949828715,1.131525604121478,9.89793305713665,1.6599998474121058,0.47829199073328255,0.06050004959106303,-0.732826414916989,0.853826514099115,-0.33616318266296474,0.4571632818450908,0.8899993896484375,32.530178624364744,-26.872667116935574,0.39666323225402605,9,0.28999900817871094,-0.18500041961669922,-0.9275002479553223,0.38500022888183594,1.0300006866455078,2,0.04058905009242819,3.571444141689301,28.5,2.4339572394583135,28.239999771118164,1.2916645142831826,28.420000076293945,0.04058905009242819
7219,2001-09-20,27.29999923706055,27.78000068664551,27.270000457763672,27.45000076293945,1049900.0,-0.01939658450314863,-3.8571662125340938,0.32609092266098744,42.571422031947606,64.74856667020664,0.6270155138766,0.4098678599895962,0.3664806637296856,1.6321321410598628,8.99882698052467,0.5699996948242188,0.3987972297747504,-0.4770008087158182,-1.2763187733175734,0.322317155885937,-0.8766597910166958,-0.07734182641494058,1.6599998474121058,1.7750771404647008,-50.6432239639058,0.39965898230087765,9,0.8150005340576136,0.355000495910641,-0.38749933242798207,0.7000007629394496,1.25,3,0.02197803656548114,-1.1558426760333171,27.84000015258789,3.571444141689301,28.5,2.4339572394583135,28.239999771118164,0.02197803656548114
7220,2001-09-21,26.85000038146973,27.5,26.54999923706055,26.54999923706055,1511900.0,-0.016483475024421712,-5.3333142599197405,-1.9999872844718918,36.434114640063065,61.598732715381125,1.107229410498114,0.8673180044196407,0.7672258446362648,2.031417032512369,8.48966791889452,0.9500007629394496,0.3303810372898255,-0.9034996986389139,-1.7830034857308767,-0.02399591154695102,-1.3432515921848953,-0.46374780509293245,2.109998703002926,12.448181054091163,-36.049382526722795,0.43975189354598127,9,0.9049987792968714,0.8499994277954066,0.062499523162838244,0.8499994277954066,1.6999988555908203,4,0.06703907677792054,-3.8571662125340938,27.29999923706055,-1.1558426760333171,27.84000015258789,3.571444141689301,28.5,0.06703907677792054
7221,2001-09-24,27.45000076293945,27.670000076293945,26.940000534057614,27.10000038146973,833000.0,0.022346382605037185,-1.179102863015363,1.1666634877643816,45.37246253760877,58.83649730329182,0.530048250998405,0.27927345182281726,0.1126450565788204,1.3790463443788745,8.022212019726807,0.8199996948242152,0.3306618530200218,-0.30199937820434997,-1.1835670159516596,0.5795682595429597,-0.7427831970780048,0.13878444066930484,1.3653983306884818,37.34446401917138,-8.447364622472577,0.440783818873654,9,0.304998397827152,0.304998397827152,-0.4275007247924769,0.24999904632568715,0.7099990844726598,0,0.04444441819475764,-5.3333142599197405,26.85000038146973,-3.8571662125340938,27.29999923706055,-1.1558426760333171,27.84000015258789,0.04444441819475764
7222,2001-09-25,27.13999938964844,27.5,26.84000015258789,27.5,900600.0,-0.011293310188520866,2.6666596024244478,-1.0285720513784773,43.886450333994155,56.10466761681454,0.8441684008787611,0.6020264064149394,0.35624612998620364,1.6389735517397739,7.8535059848512,0.6599998474121094,0.3212006476545888,-0.6005006790161111,-1.5086501617806682,0.30764880374844594,-1.0545754203983897,-0.1464259376338326,1.5394757125854461,24.48133568230063,-19.857339551646895,0.45407474138227943,9,0.6149997711181605,0.6149997711181605,0.005000591278072619,0.5600004196166957,1.1400012969970703,1,0.057111318322297544,-1.179102863015363,27.45000076293945,-5.3333142599197405,26.85000038146973,-3.8571662125340938,27.29999923706055,0.057111318322297544
7223,2001-09-26,26.78000068664551,27.229999542236328,26.5,27.13999938964844,1235800.0,-0.013264506672768683,1.7037069741977997,0.9999947018183458,42.948720038733896,52.53207398314857,1.1144281899621262,0.9592242769604695,0.6591217005720829,1.9486914173117391,7.971983168161084,0.7299995422363281,0.28099159610636093,-0.9274993896484354,-1.9251780265585126,0.07017924726164182,-1.4263387081034757,-0.428660071193395,1.7717058636779761,21.875041909493593,-26.290644147536337,0.49883931845503926,9,0.9499988555908168,0.9499988555908168,0.3649992942810023,0.8699989318847621,1.9599990844726527,2,0.04443609395807058,2.6666596024244478,27.13999938964844,-1.179102863015363,27.45000076293945,-5.3333142599197405,26.85000038146973,0.04443609395807058
7224,2001-09-27,26.8700008392334,27.149999618530273,26.6200008392334,26.68000030517578,913700.0,0.0033607225646101746,-2.4193528539522178,-0.5277811627451084,44.39747536374713,49.7516236191394,0.8504979745889614,0.8622383800284155,0.515735047544176,1.8119361050072875,8.027669951363778,0.529998779296875,0.22674033872265653,-0.8049992561340318,-1.8685678803046244,0.25856936803656083,-1.336783568219328,-0.2732149440487355,1.5175691870642112,31.624001291128224,-20.700647121614168,0.5317843120852963,9,0.8599987030029297,0.8599987030029297,0.27499914169311523,0.6699991226196289,1.7099990844726527,3,0.07443245022455525,1.7037069741977997,26.78000068664551,2.6666596024244478,27.13999938964844,-1.179102863015363,27.45000076293945,0.07443245022455525
7225,2001-09-28,28.149999618530273,28.149999618530273,26.65999984741211,26.79999923706055,4427000.0,0.04763672271375308,1.2074064445759964,7.105245193996869,54.26086898832537,48.28395650030928,-0.5272768757781137,-0.4129417579631429,-0.8032325368440176,0.49981485291350225,7.931603850450522,1.489999771118164,0.17607463998219686,0.4584995269775405,-0.6246004297937731,1.541599483748854,-0.08305045140811629,1.0000495053631973,0.08656480566352798,100.0,45.18150053522232,0.5415499783856568,9,-0.4200000762939453,-0.4200000762939453,-1.1024994850158691,-0.6749992370605469,1.220001220703125,4,0.014209578115481403,-2.4193528539522178,26.8700008392334,1.7037069741977997,26.78000068664551,2.6666596024244478,27.13999938964844,0.014209578115481403
7226,2001-10-01,28.01000022888184,28.21999931335449,27.56999969482422,27.79999923706055,659900.0,-0.004973335401264989,1.063493601290979,0.1555562462824377,52.8109036710469,46.398932323548166,-0.47308372857684944,-0.27856081614574535,-0.7023755036426103,0.6146948159587531,8.281201218408144,0.6499996185302699,0.052153930934647263,0.31300010681152557,-0.7756607297178029,1.401660943340854,-0.23133031145313865,0.8573305250761898,-1.5100002288818395,87.79074602866608,31.739224426079666,0.5443304182646649,10,-0.28000068664551137,-0.28000068664551137,-0.9825000762939489,-0.735000610351566,1.4899997711181605,0,0.019278793422568663,1.2074064445759964,28.149999618530273,-2.4193528539522178,26.8700008392334,1.7037069741977997,26.78000068664551,0.019278793422568663
7227,2001-10-02,28.45000076293945,28.479999542236328,27.899999618530273,28.01000022888184,970400.0,0.01570869441135936,1.3200085449544714,2.095230742681686,52.971142029529865,46.18372884833297,-1.0291484701432623,-0.708414455945249,-1.1681860015412546,0.15171874441651667,8.926920311098536,0.5799999237060547,-0.04190441025666303,0.7235006332397411,-0.4146097376620226,1.8616110041415048,0.15444544778885927,1.292555818690623,-1.9156007766723597,98.48490978624186,43.88473817592673,0.5690551854508824,10,-0.9600009918212855,-0.7200012207031214,-1.4000005722045863,-1.1750011444091761,0.5699996948242223,1,-0.010193353523740956,1.063493601290979,28.01000022888184,1.2074064445759964,28.149999618530273,-2.4193528539522178,26.8700008392334,-0.010193353523740956
7228,2001-10-03,28.95000076293945,29.0,28.309999465942386,28.45000076293945,641300.0,0.017574691971584233,1.3000076294138947,1.1363622570842926,53.36701698953523,47.38323939917605,-1.5143909249054666,-1.1699499674340288,-1.6848494896537325,-0.36858256965454217,9.546656398257142,0.6900005340576136,-0.1115374175229853,1.1610006332397411,-0.10147636901304224,2.4234776354925245,0.5297621321133512,1.792239134366131,-2.3377767944335908,97.8991909793596,45.489474267012966,0.631238501126391,10,-1.2000007629394496,-1.2000007629394496,-1.9575009346008265,-1.6750011444091761,0.5199985504150391,2,-0.023143352629946823,1.3200085449544714,28.45000076293945,1.063493601290979,28.01000022888184,1.2074064445759964,28.149999618530273,-0.023143352629946823
7229,2001-10-04,28.70000076293945,29.0,28.46999931335449,28.989999771118164,554400.0,-0.00863557835618567,2.4193651594484904,-0.579998016357429,52.31023689209157,49.14725298273476,-1.167713891259634,-0.8650663308612287,-1.4547615646357634,-0.13527456661946147,9.928044681915221,0.5300006866455114,-0.2244362180686501,0.8480006217956522,-0.4658543143567613,2.1618555579480656,0.19107315371944722,1.504928089871857,-1.9445102325439407,87.1795206197414,36.47579519260489,0.6569274680762066,10,-0.9500007629394496,-0.9500007629394496,-1.6700005531311,-1.4250011444091761,1.0,3,0.0013936936277145762,1.3000076294138947,28.95000076293945,1.3200085449544714,28.45000076293945,1.063493601290979,28.01000022888184,0.0013936936277145762
7230,2001-10-05,29.26000022888184,29.29999923706055,28.68000030517578,28.95000076293945,818700.0,0.019512175994975012,2.179502227699732,-1.068967331610148,57.91925990118517,50.5413415786877,-1.5085433537711417,-1.347670236142367,-2.008911316632531,-0.7141482782615718,10.334297264957096,0.6199989318847692,-0.2317574685823729,1.3150000572204625,-0.12171402480284144,2.7517141392437665,0.5966430162088123,2.0333570982321127,-2.369839130310062,97.68791799060217,46.55361766865637,0.7183570410116512,10,-1.360000610351566,-1.360000610351566,-2.210000038146976,-1.985000610351566,0.12999916076660156,4,-0.02323992822476384,2.4193651594484904,28.70000076293945,1.3000076294138947,28.95000076293945,1.3200085449544714,28.45000076293945,-0.02323992822476384
7231,2001-10-08,29.36000061035156,29.649999618530273,28.81999969482422,29.35000038146973,658300.0,0.003417648007090879,1.8135674314403112,0.03225885841908924,56.84713994839225,51.98141820250971,-1.4629643182243584,-1.3847790314201873,-2.066317637050762,-0.8319943225940669,11.516391818742369,0.8299999237060547,-0.13814914164668224,1.3300004005432093,-0.23145646682007026,2.891457267906489,0.5492719668615678,2.110728834224851,-2.2770524607006806,83.42862810407345,34.61851777527659,0.7807284336816401,10,-1.2850008010864222,-1.2850008010864222,-2.3125004768371547,-2.105000495910641,0.09000015258789062,0,0.000340607243663138,2.179502227699732,29.26000022888184,2.4193651594484904,28.70000076293945,1.3000076294138947,28.95000076293945,0.000340607243663138
7232,2001-10-09,28.899999618530273,29.28000068664551,28.81999969482422,29.10000038146973,688200.0,-0.015667608387552323,-1.5555567329292783,-19.999618539018954,58.717100980621964,53.73346052938616,-0.8124951836845824,-0.8734759926805253,-1.5362741041148205,-0.3960481667245297,12.762368231075202,0.5400009155273402,0.023948562644122262,0.8089994430541978,-0.7897619181399627,2.4077608042483583,0.009618762457119345,1.6083801236512763,-1.5603463219914566,44.029857119676,-6.5570201154430805,0.7993806805970799,10,-0.7649993896484375,-0.8249998092651367,-1.9099993705749512,-1.6449995040893555,-0.15999984741210938,1,0.020761259148426303,1.8135674314403112,29.36000061035156,2.179502227699732,29.26000022888184,2.4193651594484904,28.70000076293945,0.020761259148426303
7233,2001-10-10,29.13999938964844,29.18000030517578,28.729999542236328,28.899999618530273,786400.0,0.008304490459726033,1.812490686820883,-1.1999942779759258,65.91695969883692,56.12451434439613,-0.7627336429552116,-1.0873138955522812,-1.7116697420767792,-0.6605481172423637,13.297695086690384,0.4500007629394531,0.12033165320017858,0.9969992637634313,-0.6692235954383285,2.663222122965191,0.16388783416255137,1.8301106933643112,-1.5693114609104803,56.77965279798317,0.017650584992757956,0.8331114296008801,10,-0.9849996566772496,-1.0649995803833043,-2.149999141693119,-1.884999275207523,-0.4399986267089915,2,-0.004118014220940491,-1.5555567329292783,28.899999618530273,1.8135674314403112,29.36000061035156,2.179502227699732,29.26000022888184,-0.004118014220940491
7234,2001-10-11,29.020000457763672,29.290000915527344,28.79999923706055,29.0,733200.0,-0.004118014220940491,-1.3333303058101424,0.08333532015671939,69.90826176108166,57.86311354136905,-0.3416086181322875,-0.9805727310091896,-1.5513075186571044,-0.5639201369636737,13.128402338038553,0.4900016784667933,0.2587601525613792,0.8535002708435044,-0.8497384197719775,2.5567389614589864,0.0018809255357652432,1.7051196161512436,-1.2413813600464785,35.05158693484925,-26.187427459883132,0.8516193453077403,10,-0.4100008010864258,-0.9450006484985352,-1.825000286102295,-1.765000343322754,-0.32999992370605824,3,0.01550650752903171,1.812490686820883,29.13999938964844,-1.5555567329292783,28.899999618530273,1.8135674314403112,29.36000061035156,0.01550650752903171
7235,2001-10-12,28.739999771118164,29.20000076293945,28.54999923706055,29.020000457763672,565500.0,-0.009648541772183217,1.0312506519244815,-13.99971390425329,62.5730918052036,58.94780111183091,0.03451443001303289,-0.7118670644375769,-1.2117655596893577,-0.3125089758423769,12.946901317503483,0.6500015258788991,0.4404264228920596,0.5574995994567864,-1.1617030471622272,2.2767022460758,-0.30210172385272216,1.417100922766295,-0.7742426213196616,17.27276983338422,-45.04768791873205,0.8596013233095074,10,0.034999847412109375,-0.6649999618530273,-1.5249996185302734,-1.484999656677246,-0.3299999237060547,4,0.033402957531893485,-1.3333303058101424,29.020000457763672,1.812490686820883,29.13999938964844,-1.5555567329292783,28.899999618530273,0.033402957531893485
7236,2001-10-15,28.899999618530273,28.95000076293945,28.61000061035156,28.79999923706055,428700.0,0.00556714852770801,2.399956131567273,-0.35714334371018003,67.6706934211378,60.581084599787346,0.015687161428679985,-0.8641938183658624,-1.3220324666622716,-0.4999791785557477,13.925865284124944,0.3400001525878906,0.6308468358800035,0.6844994544982903,-1.0644306562334087,2.4334295652299893,-0.1899656008675592,1.5589645098641398,-0.7658182218585949,47.297241567733664,-18.991296061357673,0.8744650553658488,10,0.07999992370605469,-0.8249998092651367,-1.6524996757507324,-1.6449995040893555,-0.13999938964843395,0,0.016955009605051474,1.0312506519244815,28.739999771118164,-1.3333303058101424,29.020000457763672,1.812490686820883,29.13999938964844,0.016955009605051474
7237,2001-10-16,29.21999931335449,29.34000015258789,28.95000076293945,28.989999771118164,548800.0,0.011072653946300859,-1.5161449104154014,2.299986648610548,74.6963492410372,62.951010405509784,-0.2051785671895523,-1.18841808372267,-1.6023848868182746,-0.8493801227493982,14.902654656822332,0.4400005340576172,0.6838306087985941,0.9684991836547816,-0.8339115973666686,2.770909964676232,0.06729379314405648,1.8697045741655067,-0.9342360944969492,84.81003795377893,12.370461878047564,0.9012053905107257,10,-0.15999984741210582,-1.144999504089352,-1.9724993705749476,-1.9649991989135707,-0.8499984741210902,1,0.007871370807317035,2.399956131567273,28.899999618530273,1.0312506519244815,28.739999771118164,-1.3333303058101424,29.020000457763672,0.007871370807317035
7238,2001-10-17,28.96999931335449,29.60000038146973,28.8799991607666,29.43000030517578,501700.0,-0.008555783910841552,-1.2499992549434613,-2.0000082928366942,70.58822649435201,64.98189813909428,0.053592363476759886,-0.8953245213287282,-1.3161146779451016,-0.6399541869410328,16.237173994875963,0.7200012207031286,0.7595507448013414,0.6619992256164515,-1.1568677382063903,2.4808661894392934,-0.2474342562949694,1.5714327075278725,-0.5478124545296765,39.99996366958877,-36.04918729287538,0.9094334819114213,10,0.13000011444092152,-0.8949995040893519,-1.6124992370605433,-1.7149991989135707,-0.529998779296875,2,-0.007939231884285913,-1.5161449104154014,29.21999931335449,2.399956131567273,28.899999618530273,1.0312506519244815,28.739999771118164,-0.007939231884285913
7239,2001-10-18,27.899999618530273,28.96999931335449,27.739999771118164,28.96999931335449,1121000.0,-0.03693475043787697,1.2990652206464395,2.326081277754947,47.44376246212605,63.817953979198826,1.1154828870932505,0.23392384808149203,-0.23378089550208614,0.3826778566100302,16.829306693510972,1.2299995422363246,0.7808650567794189,-0.4380004882812507,-2.205943958884319,1.3299429823218176,-1.3219722235827867,0.44597124702028523,1.75,8.602139511226675,-61.75637418880019,0.8839717353015344,10,0.7950000762939453,0.17500019073486328,-0.35249948501586914,-0.6449995040893555,0.3299999237060547,3,0.02867387653574882,-1.2499992549434613,28.96999931335449,-1.5161449104154014,29.21999931335449,2.399956131567273,28.899999618530273,0.02867387653574882
7240,2001-10-19,28.649999618530273,28.75,27.81999969482422,28.04999923706055,791300.0,0.026881720797654607,1.324997437003941,-0.5607481799967187,55.81817626953123,63.7036246815476,0.3015677356180255,-0.39453867329756065,-0.9731159516918169,-0.411448167569624,16.313149291009417,0.9300003051757812,0.7802644960728564,0.22199954986572124,-1.4046156116504385,1.848614711381881,-0.5913080308923568,1.0353071306237993,0.9618000030517564,48.92470692469863,-18.43442693629749,0.8133075807580796,10,0.020000457763671875,-0.5749998092651367,-0.872499942779541,-1.3949995040893555,-0.05999946594238281,4,0.0013961925326333446,1.2990652206464395,27.899999618530273,-1.2499992549434613,28.96999931335449,-1.5161449104154014,29.21999931335449,0.0013961925326333446
7241,2001-10-22,28.670000076293945,28.70000076293945,28.309999465942386,28.649999618530273,892700.0,0.0006980962663167833,8.749809269502881,0.03333407507955248,52.16534760490703,62.97565208424594,0.19377520918891733,-0.33566313950679216,-0.9574983431264172,-0.473670932863854,16.108431521284068,0.3900012969970632,0.8070426536480184,0.18100004196167063,-1.3814256458993022,1.7434257298226434,-0.6002128019688158,0.962212885892157,0.9043635482788055,49.99999999999991,-12.867486351540968,0.781212843930486,10,0.0,-0.5950002670288086,-0.8925004005432129,-1.4149999618530273,-0.7999992370605469,0,-0.009068720899544691,1.324997437003941,28.649999618530273,1.2990652206464395,27.899999618530273,-1.2499992549434613,28.96999931335449,-0.009068720899544691
7242,2001-10-23,28.690000534057614,28.75,28.35000038146973,28.690000534057614,1076400.0,0.0006976092678914192,5.666719649044274,0.0,47.17391078999471,60.89309109437458,0.15740673722333653,-0.24621080798580408,-0.9434929913533878,-0.5234323084262478,15.772318397018326,0.3999996185302699,0.7450110545930784,0.12350044250488068,-1.305231046913626,1.5522319319233873,-0.5908653022043708,0.8378661872141322,0.8476758134460454,51.07529307530099,-7.056846303372723,0.7143657447092531,10,-0.020000457763668322,-0.6150007247924769,-0.9125008583068812,-1.4350004196166957,-1.100000381469723,1,0.002439863838312961,8.749809269502881,28.670000076293945,1.324997437003941,28.649999618530273,1.2990652206464395,27.899999618530273,0.002439863838312961
7243,2001-10-24,27.96999931335449,28.59000015258789,27.8700008392334,28.520000457763672,747400.0,-0.025095894294195564,1.086952916167946,-100.0,42.80077693395496,57.88114833580495,0.7755471334643111,0.5981823306720706,-0.1810323515276231,0.16918496261235205,14.967154910650088,0.8199996948242152,0.6609310494688465,-0.6560007095336964,-1.8515607540444279,0.5395593349770351,-1.2537807317890604,-0.058220687278332406,1.5317235026214604,18.699156734493634,-34.28152991099785,0.5977800222553651,10,0.7000007629394567,0.10500049591064808,-0.1924996376037562,-0.7149991989135707,-0.6599998474121023,2,0.014301091730378523,5.666719649044274,28.690000534057614,8.749809269502881,28.670000076293945,1.324997437003941,28.649999618530273,0.014301091730378523
7244,2001-10-25,28.8700008392334,28.899999618530273,27.79999923706055,27.79999923706055,738900.0,0.03217738820069238,-1.0560724007066162,-1.9454534105056354,46.395571851642885,56.08364611874265,-0.16535867670495108,-0.15209994791163695,-1.0294975853157808,-0.7538837557966573,13.982907283402213,1.100000381469723,0.6149772824253184,0.14400081634521555,-0.7223868944250995,1.0103885271155306,-0.28919303903994376,0.5771946717303749,0.5964875158453964,97.27283919149252,47.8840445085891,0.43319385538515787,10,-0.20000076293945312,-0.7950010299682617,-0.977501392364502,-1.6150007247924805,-1.3700008392333984,3,-0.014894364138411387,1.086952916167946,27.96999931335449,5.666719649044274,28.690000534057614,8.749809269502881,28.670000076293945,-0.014894364138411387
7245,2001-10-26,28.54999923706055,28.75,28.21999931335449,28.6200008392334,411800.0,-0.0110842255930238,2.212126116232718,-0.065421960145383,42.806388358882124,53.3209455562698,0.13953011451889807,0.21018122295145858,-0.6709316958397729,-0.4662295212061558,14.706179945511916,0.6500015258789098,0.4898259826032607,-0.19600076675414613,-1.024020755907209,0.6320192223989167,-0.6100107613306776,0.2180092278223853,0.8819593463390305,68.18179453700884,22.144621842384353,0.41400999457653087,10,0.12000083923339488,-0.4749994277954137,-0.6649994850158727,-1.2949991226196325,-0.9899997711181641,4,-0.011208395915080605,-1.0560724007066162,28.8700008392334,1.086952916167946,27.96999931335449,5.666719649044274,28.690000534057614,-0.011208395915080605
7246,2001-10-29,28.54999923706055,28.75,28.209999084472656,28.29999923706055,441400.0,0.0,-1.511630382711408,-3.5713468297868354,46.615085898875215,50.20080518491846,0.0946107942220138,0.2663676766166141,-0.626736620606021,-0.49235875711322663,15.351305768570109,0.5400009155273438,0.3450200284799898,-0.22300071716308167,-0.9823386451255658,0.5363372107994024,-0.6026696811443237,0.15666824681816038,0.8481201700934022,68.18179453700884,20.98642727600562,0.3796689639812425,10,0.12000083923339488,-0.4749994277954137,-0.8224997520446813,-1.2949991226196325,-1.2999992370605504,0,0.0014010828930395292,2.212126116232718,28.54999923706055,-1.0560724007066162,28.8700008392334,1.086952916167946,27.96999931335449,0.0014010828930395292
7247,2001-10-30,28.15999984741211,28.60000038146973,28.04999923706055,28.45000076293945,436400.0,-0.013660224170590762,-1.1568581985728905,-1.1600036621093608,40.78948406253514,46.88983380360547,0.35585920139532234,0.6677635420317607,-0.20357748308803636,-0.1303830298481614,15.690632896930595,0.5500011444091797,0.2595081371894139,-0.598500061035157,-1.3940214126069748,0.19702129053666084,-0.9962607368210641,-0.20073938524924984,1.2049571670211279,32.72731686425036,-12.708123328059123,0.3977606757859081,10,0.19499969482421875,-0.08500003814697266,-0.4050006866455078,-0.9049997329711914,-1.1599998474121094,1,-0.010298260289421157,-1.511630382711408,28.54999923706055,2.212126116232718,28.54999923706055,-1.0560724007066162,28.8700008392334,-0.010298260289421157
7248,2001-10-31,28.28000068664551,28.459999084472656,28.190000534057614,28.31999969482422,433000.0,0.004261393461777008,-1.4545399374040435,0.13792717897449683,43.04512201461704,46.401095976104486,0.14269495844061453,0.5217444464693379,-0.2828600230011311,-0.26585919751069653,15.312443851734658,0.2999992370605469,0.129287977047305,-0.444999217987057,-1.2626854879893266,0.37268705201521257,-0.8538423529881918,-0.03615608298592221,1.052457182921426,43.63648028409095,-2.983875513649963,0.4088431350011339,10,0.06999874114989879,-0.20500087738037465,-0.5250015258789098,-1.0250005722045934,-0.970001220703125,2,-0.02439888675050339,-1.1568581985728905,28.15999984741211,-1.511630382711408,28.54999923706055,2.212126116232718,28.54999923706055,-0.02439888675050339
7249,2001-11-01,28.739999771118164,28.739999771118164,28.10000038146973,28.46999931335449,617700.0,0.016265879536907946,3.740728182087881,-6.750178818368911,50.0,45.754631946156564,-0.20743329849124237,0.06840267438010272,-0.7133645623852161,-0.7330676634819824,14.934891007151736,0.639999389648434,-0.06587433487108996,0.012999916076658735,-0.804624565299271,0.8306243974525884,-0.3958123246113061,0.4218121567646236,0.5606089364797988,98.57139743107666,46.2460755792082,0.4088122406879652,11,-0.3900003433227539,-0.6049995422363281,-1.010000228881836,-1.484999656677246,-1.850000381469723,3,-0.04975644803633006,-1.4545399374040435,28.28000068664551,-1.1568581985728905,28.15999984741211,-1.511630382711408,28.54999923706055,-0.04975644803633006
7250,2001-11-02,28.57999992370605,28.79999923706055,28.209999084472656,28.5,688600.0,-0.005567148527708121,1.2692376819780555,0.29629551138047716,47.09091388292213,45.190805977047134,-0.06527107313058167,0.18429547578844563,-0.5241541086949404,-0.5812807799406272,14.175042158491024,0.5900001525878942,-0.23612011201024075,-0.11299991607666371,-0.8929892648752933,0.6669894327219659,-0.5029945904759785,0.2769947583226511,0.6893966051623153,70.6667582194001,16.974025472244293,0.3899946743993152,11,-0.23000049591064098,-0.42500019073485973,-0.850000381469723,-1.3249998092651332,-2.3799991607666016,4,-0.03778866083236865,3.740728182087881,28.739999771118164,-1.4545399374040435,28.28000068664551,-1.1568581985728905,28.15999984741211,-0.03778866083236865
7251,2001-11-05,29.3700008392334,29.479999542236328,28.57999992370605,28.57999992370605,704000.0,0.027641739595389847,-1.278477406395152,9.87502086164605,51.256293126969275,45.64440401448875,-0.8331492174528101,-0.6376083456881716,-1.280320341317335,-1.3762615928653759,13.335971535153716,0.899999618530277,-0.16216749089953097,0.6765009880065911,-0.10529941729626557,1.4583013933094477,0.285600785355161,1.0674011906580212,-1.6300010681152344,92.307784648381,40.79343630858059,0.390900202651429,11,-0.7300014495849609,-0.7600011825561523,-1.6400012969970703,-2.200000762939453,-2.950000762939453,0,-0.06162755606302717,1.2692376819780555,28.57999992370605,3.740728182087881,28.739999771118164,-1.4545399374040435,28.28000068664551,-0.06162755606302717
7252,2001-11-06,29.5,29.5,28.899999618530273,29.270000457763672,762200.0,0.004426256624172176,4.2174050055562,0.29113832365978604,54.52991714939944,46.9476418162048,-0.9344324034063689,-0.7592809587660199,-1.3707304901981203,-1.518359168372747,12.461999852490704,0.6000003814697266,-0.1914706977182945,0.7765001296997056,-0.08104308245835412,1.6340433418577653,0.34772852362067397,1.2052717357787373,-1.7252002334594714,100.0,45.086433373451605,0.4287716060790302,11,-0.8500003814697266,-0.8050003051757812,-1.7700004577636719,-2.3299999237060547,-2.8799991607666016,1,-0.07627118644067798,-1.278477406395152,29.3700008392334,1.2692376819780555,28.57999992370605,3.740728182087881,28.739999771118164,-0.07627118644067798
7253,2001-11-07,29.020000457763672,29.45000076293945,28.8799991607666,29.399999618530273,394000.0,-0.016271170923265355,1.3749995032961473,-1.6521735524853631,60.646387625885794,48.53106579112068,-0.32388707957064966,-0.30433583854074087,-0.8581599776680129,-1.0541704160039629,11.717121646939797,0.6200008392333984,-0.2076396070095612,0.3025005340576179,-0.5443857100872371,1.149386778202473,-0.12094258801480962,0.7259436561300454,-1.1761926818847641,65.71430906958136,4.738482256771064,0.4234431220724274,11,-0.24500083923339844,-0.3250007629394531,-1.4100008010864258,-1.8500003814697266,-2.659999847412113,2,-0.0696071821467964,4.2174050055562,29.5,-1.278477406395152,29.3700008392334,1.2692376819780555,28.57999992370605,-0.0696071821467964
7254,2001-11-08,29.46999931335449,29.6299991607666,29.04999923706055,29.09000015258789,589400.0,0.01550650752903171,-1.5217333615288846,-0.9999999999999907,58.26612112425826,50.24881387616247,-0.7597182096022017,-0.7577432387161167,-1.2722663253255,-1.5084225844323562,10.884612407142313,0.6099987030029297,-0.183569259554762,0.7299994468688915,-0.1727916969900214,1.6327905907278044,0.27860387493943506,1.181395018798348,-1.5599438485107378,88.7324057172098,25.148568441532326,0.451395571929457,11,-0.6300001144409144,-0.7749996185302699,-1.7199993133544886,-2.4699993133544886,-3.319999694824215,3,-0.0732948726752527,1.3749995032961473,29.020000457763672,4.2174050055562,29.5,-1.278477406395152,29.3700008392334,-0.0732948726752527
7255,2001-11-09,29.70000076293945,29.770000457763672,29.15999984741211,29.45000076293945,453500.0,0.007804596367287031,2.128213153879203,0.6578961898117304,59.96131442415634,51.73172815674927,-0.9045611588887432,-0.9614291890960374,-1.472633956011336,-1.7246175556864998,10.628105967041183,0.6100006103515625,-0.06351511167281387,0.9120008468627887,-0.08767519653381584,1.9116768902593932,0.41216282516448643,1.411838868561091,-1.6867486763403292,94.1176753437631,27.625232371003392,0.4998380216983031,11,-0.7900009155273402,-0.9450006484985316,-1.9500007629394496,-2.7000007629394496,-2.79000091552734,4,-0.0946128384211159,-1.5217333615288846,29.46999931335449,1.3749995032961473,29.020000457763672,4.2174050055562,29.5,-0.0946128384211159
7256,2001-11-12,29.38999938964844,29.54999923706055,29.1200008392334,29.29999923706055,416400.0,-0.010437756408337773,1.097553940769842,0.3600006103515625,56.41024028728983,53.46736773727756,-0.517271784972511,-0.645954470178264,-1.1385690529409196,-1.4128508214108955,10.321942563568046,0.5799999237060511,-0.032170306038697305,0.5774994850158741,-0.4571402798874651,1.6121392499192133,0.060179602564204515,1.0948193674675437,-1.2362074333561566,57.30331299545492,-10.679142935705556,0.5173198824516704,11,-0.45499897003174183,-0.6349992752075231,-1.4899997711181676,-2.2399997711181676,-1.7699985504150426,0,-0.108540275364298,2.128213153879203,29.70000076293945,-1.5217333615288846,29.46999931335449,1.3749995032961473,29.020000457763672,-0.108540275364298
7257,2001-11-13,29.45000076293945,29.60000038146973,29.0,29.38999938964844,483700.0,0.0020415574868009045,2.333329801212178,0.6666807951510252,65.41666583882525,55.95309482885625,-0.4191177551638816,-0.7250130119891942,-1.172024052526961,-1.4694426356857626,9.32981501673671,0.6000003814697301,0.05514393114169991,0.6260007858276317,-0.4325467690009184,1.6845483406561819,0.09672700841335669,1.1552745632419068,-1.1669121265294535,64.04503050681782,-9.75125998692269,0.5292737774142743,11,-0.5150003433227504,-0.6950006484985316,-1.3750009536743129,-2.125000953674313,-1.9000015258788991,1,-0.10288626852799698,1.097553940769842,29.38999938964844,2.128213153879203,29.70000076293945,-1.5217333615288846,29.46999931335449,-0.10288626852799698
7258,2001-11-14,28.739999771118164,29.51000022888184,28.6299991607666,29.5,638400.0,-0.024108691797209314,1.2564110088153548,-12.666380570921456,48.59001146063045,55.79642943559297,0.40565506960702535,-0.034916692529215254,-0.43802156938193093,-0.7637985588143295,7.632227344191008,0.8800010681152379,0.10235912144280945,-0.07250022888183594,-1.1293654183789705,0.9843649606152987,-0.6009328236304015,0.4559323658667296,-0.33795818899987395,9.649165368611436,-58.65032020130296,0.5284325947485666,11,0.25,0.015000343322753906,-0.6349997520446777,-1.4149999618530273,-1.2700004577636754,2,-0.07376475117495396,2.333329801212178,29.45000076293945,1.097553940769842,29.38999938964844,2.128213153879203,29.70000076293945,-0.07376475117495396
7259,2001-11-15,28.70000076293945,28.920000076293945,28.520000457763672,28.739999771118164,1046800.0,-0.0013917539491044018,1.0,0.05263025806921631,51.73211850400491,56.31211883793551,0.4910194805931205,0.07176903796242229,-0.36560913622738767,-0.7261978685973283,7.938404826032372,0.39999961853027344,0.22371421315722273,-0.15249929428101083,-1.1207943968918173,0.8157958083297956,-0.6366468455864158,0.33164825702439416,-0.18852247076952722,14.400024414062216,-51.687202166353956,0.48414755130540355,11,0.4449996948242223,0.054999351501468396,-0.5850009918212855,-1.3750009536743129,-1.1500015258788991,3,-0.08153310419453197,1.2564110088153548,28.739999771118164,2.333329801212178,29.45000076293945,1.097553940769842,29.38999938964844,-0.08153310419453197
7260,2001-11-16,28.690000534057614,28.989999771118164,28.399999618530273,28.899999618530273,581700.0,-0.000348440021463281,2.025646543291991,5.250107291020556,51.612917402614215,56.35174375745161,0.5791701497517217,0.08950885426565947,-0.32135384493760455,-0.7052660493547194,8.16786057471216,0.5900001525878906,0.33034237808863764,-0.16449956893921325,-1.13119745795289,0.8021983200744636,-0.6478485134460534,0.31884937556762694,1.0799999237060582,24.16672759582,-39.93480241369651,0.483348944506839,11,0.394999504089359,0.06499958038330433,-0.34750080108642223,-1.1550006866455043,-0.8800010681152273,4,-0.08853262001553919,1.0,28.70000076293945,1.2564110088153548,28.739999771118164,2.333329801212178,29.45000076293945,-0.08853262001553919
7261,2001-11-19,28.40999984741211,28.940000534057614,28.20000076293945,28.940000534057614,444400.0,-0.009759521834554086,1.792448348706101,2.5238237965485326,52.95508039716108,56.17676189609178,0.7919566635566859,0.3678943855374257,-0.0180273300096907,-0.4204814707651465,8.410984439968457,0.7399997711181641,0.35539308359452804,-0.4315002441406257,-1.4154833475869388,0.5524828593056874,-0.9234917958637823,0.06049130758253085,1.3326005935668945,14.999938692348847,-50.87794230199886,0.49199155172315623,11,0.5750007629394531,0.3450002670288086,0.014999866485595703,-0.875,-0.21999931335449574,0,-0.052798310737641074,2.025646543291991,28.690000534057614,1.0,28.70000076293945,1.2564110088153548,28.739999771118164,-0.052798310737641074
7262,2001-11-20,28.76000022888184,28.84000015258789,28.29999923706055,28.29999923706055,490300.0,0.012319619266087711,-1.347825005286646,-0.8679252752156619,55.381157289445554,55.59173630315398,0.3642535845542092,0.024672040555774544,-0.3407986933152891,-0.7621771123097538,8.584823787212805,0.5400009155273402,0.4245834014745995,-0.08499984741210653,-1.0672103689777401,0.8972106741535271,-0.5761051081949233,0.40610541337071027,0.9208962249755821,42.74806826272531,-24.871513494109294,0.4911052607828164,11,0.225000381469723,-0.0050001144409215215,-0.23250055313110707,-1.2250003814697301,-1.0300006866455114,1,-0.039638365110429064,1.792448348706101,28.40999984741211,2.025646543291991,28.690000534057614,1.0,28.70000076293945,-0.039638365110429064
7263,2001-11-21,28.3700008392334,28.559999465942386,27.920000076293945,28.54999923706055,406800.0,-0.01356047936525362,5.400030517752557,-0.39130002114665347,45.78589223444643,54.205044204286,0.7290182719241969,0.4702869025590033,0.05891936156363187,-0.36525815354709934,8.939396263163369,0.8400001525878942,0.3968202833459529,-0.49499931335449077,-1.416611293040745,0.42661266633176353,-0.9558053031976179,-0.034193323511363616,1.2516597869873038,42.05615806398711,-20.753961239474933,0.460805989843128,11,0.47499942779541016,0.38499927520751953,0.19749879837036133,-0.8350009918212891,-0.6300010681152344,2,-0.0289038272088753,-1.347825005286646,28.76000022888184,1.792448348706101,28.40999984741211,2.025646543291991,28.690000534057614,-0.0289038272088753
7264,2001-11-23,28.440000534057614,28.479999542236328,28.09000015258789,28.3799991607666,191300.0,0.0024673843057281264,4.571444141689374,-0.33334392980891925,48.37210127570483,52.917353854458064,0.5560197442363446,0.38622276519714305,-0.01485491523782656,-0.43089472194398226,9.70156891853445,0.3899993896484375,0.33177296735210504,-0.4034996032714879,-1.344479574084918,0.5374803675419422,-0.873989588678203,0.06699038213522712,1.0795604591674817,48.5981874835109,-12.672092940468033,0.4704899854067142,11,0.3199996948242223,0.31499958038330433,0.1474990844726598,-0.6850004196166957,-0.23000144958495738,4,-0.034106933983405696,5.400030517752557,28.3700008392334,-1.347825005286646,28.76000022888184,1.792448348706101,28.40999984741211,-0.034106933983405696
7265,2001-11-26,28.229999542236328,28.68000030517578,28.1200008392334,28.68000030517578,479900.0,-0.007384000980232175,1.4888822955961514,-7.499841057918939,34.67741480644777,50.50259546769783,0.598512414876275,0.6018796659818584,0.1930443437177729,-0.22042187039784977,10.332195791708635,0.5599994659423828,0.2551790570959014,-0.5975006103515632,-1.5698527138374239,0.37485149313429744,-1.0836766620944935,-0.11132455860863288,1.193587795972899,30.392090864552234,-25.838788334049806,0.4861760517429311,11,0.5300006866455078,0.5550003051757812,0.1550002098083496,-0.22999954223632812,0.1100006103515625,0,-0.024087861006104383,4.571444141689374,28.440000534057614,5.400030517752557,28.3700008392334,-1.347825005286646,28.76000022888184,-0.024087861006104383
7266,2001-11-27,28.59000015258789,28.899999618530273,27.940000534057614,28.170000076293945,754000.0,0.01275241290078477,-1.1818181818181723,-0.9333319204848896,38.48102793900348,47.50974681216208,0.12638916028089753,0.25827117498879915,-0.15911525849694996,-0.5840796533356531,10.842825668819838,0.9599990844726598,0.1656346428879587,-0.2395000457763672,-1.209610772033713,0.7306106804809787,-0.7245554089050401,0.24555531735230574,0.7433719499064182,68.36738665867396,16.94295319261508,0.48505536312867337,11,0.125,0.19499969482421875,-0.2175002098083496,-0.5900001525878906,-0.4699993133544922,1,-0.027282290398130682,1.4888822955961514,28.229999542236328,4.571444141689374,28.440000534057614,5.400030517752557,28.3700008392334,-0.027282290398130682
7267,2001-11-28,27.8700008392334,28.70000076293945,27.809999465942386,28.70000076293945,670900.0,-0.025183606488694554,1.1445816356779948,-1.9761899355588672,36.27686843723662,46.14161980956276,0.669054157682627,1.0070631833721428,0.5521384058050884,0.12085339955945074,11.28671922673809,0.8900012969970632,0.017414112056606257,-0.9449994087219231,-1.964648340019579,0.07464952257573287,-1.454823874370753,-0.43517494307309335,1.37856894168889,5.504712375365851,-42.289920603532764,0.5098244656488281,11,0.529998779296875,0.9149990081787109,0.5024991035461426,0.12999916076660156,0.4499988555908203,2,0.01148186886215452,-1.1818181818181723,28.59000015258789,1.4888822955961514,28.229999542236328,4.571444141689374,28.440000534057614,0.01148186886215452
7268,2001-11-29,27.59000015258789,27.8700008392334,27.35000038146973,27.8700008392334,1066900.0,-0.010046669473053771,2.7142798754776623,0.3373502558834831,26.616961807062907,43.35104684323588,0.8591177870064328,1.2993380300970756,0.8412365176241359,0.382729309080851,12.076242077170452,0.5200004577636683,-0.10725150092498126,-1.1905000686645515,-2.326429495299916,-0.054570642029187155,-1.7584647819822337,-0.6225353553468693,1.5434840031360046,15.48386382262368,-26.01160410107567,0.5679647133176823,11,0.5799999237060547,0.9700002670288086,0.7824997901916504,0.4099998474121094,0.43000030517578125,3,0.005074280133170017,1.1445816356779948,27.8700008392334,-1.1818181818181723,28.59000015258789,1.4888822955961514,28.229999542236328,0.005074280133170017
7269,2001-11-30,27.309999465942386,27.979999542236328,27.29999923706055,27.60000038146973,940700.0,-0.010148629398222031,-3.387079308435343,1.035715015565289,20.638843782731186,39.90948310769331,1.0294714840819061,1.5459767170103298,1.144677073108717,0.6447090627438072,12.754820718650015,0.6800003051757777,-0.30629545463335006,-1.3990007400512674,-2.7118988230138967,-0.08610265708863807,-2.0554497815325803,-0.7425516985699545,1.6451363123560938,0.6250141560997605,-32.800749320609064,0.6564490414813139,11,0.8100004196166957,1.225000381469723,1.0625004768371547,0.6900005340576136,0.6200008392333949,4,0.01574515977973645,2.7142798754776623,27.59000015258789,1.1445816356779948,27.8700008392334,-1.1818181818181723,28.59000015258789,0.01574515977973645
7270,2001-12-03,27.5,27.540000915527344,27.01000022888184,27.399999618530273,592600.0,0.006957178241418838,4.888824134021344,-0.34482781300149956,26.075984818488067,36.9229169322852,0.7296479119503729,1.3395986640511026,0.9953145376156876,0.4369708173569471,13.543545842959787,0.5300006866455043,-0.3599721572405947,-1.1550002098083496,-2.5747334664950223,0.2647330468783231,-1.8648668381516842,-0.445133581465015,1.2565193933499295,25.92592218822395,-4.294448672372965,0.7098666283433356,12,0.4549999237060547,0.8900003433227539,0.872499942779541,0.5,0.48999977111816406,0,0.025818148526278506,-3.387079308435343,27.309999465942386,2.7142798754776623,27.59000015258789,1.1445816356779948,27.8700008392334,0.025818148526278506
7271,2001-12-04,27.559999465942386,27.649999618530273,27.209999084472656,27.29999923706055,732100.0,0.0021817987615413426,1.0000000000000322,2.5999923706345727,26.075949122596114,33.666782691524155,0.5994328489411238,1.1984931266540535,0.9581453718145383,0.35381394916019815,13.145463984201916,0.4400005340576172,-0.43365296671360554,-1.0045006752014132,-2.4625669830646544,0.45356563266182803,-1.7335338291330338,-0.27546752126979257,0.9520072443820098,32.544323269533244,6.329800072565078,0.7290331539316212,12,0.3950004577636683,0.8300008773803675,0.8125004768371547,0.44000053405761363,0.2100009918212855,1,0.02830191225545553,4.888824134021344,27.5,-3.387079308435343,27.309999465942386,2.7142798754776623,27.59000015258789,0.02830191225545553
7272,2001-12-05,27.25,27.68000030517578,27.209999084472656,27.54999923706055,788000.0,-0.011248166616457,-1.473683682176379,-1.1538422037193403,29.014094495930905,31.80324960946687,0.7517701394975482,1.403229733643368,1.2978374281645912,0.6351055208002414,12.66944576411652,0.470001220703125,-0.5218082659259196,-1.2020001411437988,-2.7027314075424194,0.2987311252548217,-1.9523657743431073,-0.45163450794449034,1.0517258029224372,24.74226195977234,-3.4202909256495353,0.7503656331993098,12,0.7049999237060547,1.140000343322754,1.122499942779541,0.7950000762939453,0.7900009155273438,2,0.0319266363021431,1.0000000000000322,27.559999465942386,4.888824134021344,27.5,-3.387079308435343,27.309999465942386,0.0319266363021431
7273,2001-12-06,27.0,27.309999465942386,26.95000076293945,27.29999923706055,1221600.0,-0.00917431192660545,1.2499940395298326,1.0,27.393619719538776,29.472307214337313,0.8794859933767114,1.5748820537792696,1.5868428034051831,0.861997314274916,12.384021020456595,0.3599987030029368,-0.6106020948601945,-1.351000118255616,-2.9588481762759287,0.2568479397646968,-2.154924147265774,-0.5470760892454578,1.1208842225567537,4.854300613315489,-24.01436627468796,0.8039240290101564,12,0.9250001907348633,1.3600006103515625,1.2149996757507324,1.0749998092651367,1.1900005340576136,3,0.04888887758608207,-1.473683682176379,27.25,1.0000000000000322,27.559999465942386,4.888824134021344,27.5,0.04888887758608207
7274,2001-12-07,27.309999465942386,27.479999542236328,27.0,27.01000022888184,599000.0,0.01148146170156994,-1.9999999999999334,-0.9999999999999881,33.00491870281553,29.28647431393373,0.4384465126101027,1.1539261011097857,1.317353722105267,0.5323737457487958,11.643426693335018,0.4799995422363281,-0.7427419916591589,-0.9330006599426248,-2.5143276334498488,0.6483263135645991,-1.7236641466962368,-0.14233717318901284,0.6235434030755975,49.31492174640159,19.031446537763493,0.7906634867536128,12,0.6150007247924769,1.0500011444091761,0.9025001525878871,0.7650003433227504,0.9300003051757777,4,0.025997839828107994,1.2499940395298326,27.0,-1.473683682176379,27.25,1.0000000000000322,27.559999465942386,0.025997839828107994
7275,2001-12-10,26.88999938964844,27.35000038146973,26.809999465942386,27.26000022888184,577000.0,-0.015378985152223024,-1.0377366638716248,-1.2333392673219485,31.904759742235555,28.55577784762618,0.7245750302470881,1.4257109358173459,1.732554482181154,0.9304275315680819,10.771110310173034,0.5400009155273438,-0.8137474282800063,-1.2125006675720194,-2.7474123561962145,0.3224110210521758,-1.9799565118841187,-0.44504482325992,0.8861767423969766,9.195384659231706,-22.07036669738678,0.767455844312098,12,0.8650007247924769,1.4000005722045863,1.352500438690182,1.1850004196166957,0.9800014495849574,0,0.038676122689973,-1.9999999999999334,27.309999465942386,1.2499940395298326,27.0,-1.473683682176379,27.25,0.038676122689973
7276,2001-12-11,26.20000076293945,27.1299991607666,26.20000076293945,27.1299991607666,579100.0,-0.02566004620195761,1.0000000000000075,2.513503482192115,21.806167123268054,26.94792214607412,1.1621076593384565,1.9652275092829576,2.414150286118737,1.5953624823663617,10.296141185895914,0.929998397827152,-0.9319333947032931,-1.742999362945561,-3.3745195102943732,-0.11147921559674856,-2.558759436619969,-0.927239289271153,1.402263569207424,0.0,-28.581758181303734,0.8157600736744067,12,0.889999389648441,1.784999847412113,2.052498817443851,1.8749990463256871,1.4200000762939489,1,0.06832057084176557,-1.0377366638716248,26.88999938964844,-1.9999999999999334,27.309999465942386,1.2499940395298326,27.0,0.06832057084176557
7277,2001-12-12,26.420000076293945,26.489999771118164,25.29999923706055,26.25,1517000.0,0.008396920112524908,6.677436026801348,-0.18279609587622242,27.68877300276111,27.067012278929475,0.7987975685103983,1.5880070928028402,2.1739466107319174,1.3557951091388674,10.477495994417055,1.1900005340576136,-0.9785832955399272,-1.371500015258789,-2.976312414929005,0.23331238441142688,-2.173906215093897,-0.5690938154236811,0.9300003051757848,51.37617809384146,23.48681903141938,0.8024061998351082,12,0.2199993133544922,1.114999771118164,2.2049994468688965,1.6549997329711914,0.7800006866455043,2,0.051097667584075745,1.0000000000000075,26.20000076293945,-1.0377366638716248,26.88999938964844,-1.9999999999999334,27.309999465942386,0.051097667584075745
7278,2001-12-13,26.6200008392334,26.90999984741211,26.38999938964844,26.649999618530273,826100.0,0.007570051565552793,-1.1224435777066903,-0.17646332843406748,29.777781168619867,28.082449766250438,0.49923210736651313,1.2870242777832743,1.9395299813728641,1.1391066934442478,11.217304116902879,0.5200004577636683,-1.0733122303953984,-1.0654993057250977,-2.6864994884344,0.5555008769842047,-1.8759993970797488,-0.2549992143704465,0.5099983215332031,60.550523733363136,33.823283189430775,0.8105000913546504,12,-0.13000106811523438,0.9149990081787109,2.0524988174438477,1.4549989700317383,0.5499992370605469,3,0.05334335204832552,6.677436026801348,26.420000076293945,1.0000000000000075,26.20000076293945,-1.0377366638716248,26.88999938964844,0.05334335204832552
7279,2001-12-14,26.36000061035156,26.540000915527344,25.85000038146973,26.399999618530273,1167000.0,-0.009767100701914444,3.3124817461689084,1.3333545269584093,29.450557742369597,28.457402313348386,0.6820257639744938,1.4363726006367727,2.1694430181227524,1.3807379645771682,12.444489400679776,0.7700004577636683,-1.1167325763941705,-1.208499526977544,-2.8587151454433943,0.44171609148830626,-2.033607336210469,-0.3833917177446189,0.5499992370605504,51.70735519742874,24.39264083574782,0.8251078092329256,12,0.12999916076660512,1.1749992370605504,2.374999046325687,1.7149991989135778,0.4799995422363317,4,0.06942336423874806,-1.1224435777066903,26.6200008392334,6.677436026801348,26.420000076293945,1.0000000000000075,26.20000076293945,0.06942336423874806
7280,2001-12-17,26.149999618530273,26.399999618530273,26.07999992370605,26.36000061035156,816800.0,-0.007966653526510825,1.2069019948304343,5.250154975918571,22.272718800000263,28.034821166393293,0.7603495611940012,1.524487577976707,2.328243036616179,1.5807023078510767,14.00522285980994,0.3199996948242223,-1.1059295326181804,-1.2915004730224595,-2.9690334605222546,0.38603251447733555,-2.130266966772357,-0.452733979272562,0.7600002288818359,46.44811021348746,23.32138915227483,0.8387664937498971,12,0.3400001525878906,1.385000228881836,2.617499828338623,1.9250001907348633,0.860000610351566,0,0.07992352516544154,3.3124817461689084,26.36000061035156,-1.1224435777066903,26.6200008392334,6.677436026801348,26.420000076293945,0.07992352516544154
7281,2001-12-18,26.90999984741211,27.0,26.190000534057614,26.190000534057614,1125200.0,0.02906310669095724,-1.2500006622744502,-3.428551965922274,39.18917932039118,29.165386146888878,-0.11348342388235722,0.6812787466539945,1.5215936459040833,0.8325467703241145,15.206173967947588,0.8500003814697266,-1.0265683419587823,-0.4565002441406243,-2.085129381733882,1.1721288934526335,-1.2708148129372532,0.3578143246560046,-1.610000610351559,94.70587575312187,66.48530846324974,0.8143145687966289,12,-0.5200004577636719,0.5399999618530309,1.9225001335144043,1.2250003814697266,0.06999969482421875,1,0.035674507516342935,1.2069019948304343,26.149999618530273,3.3124817461689084,26.36000061035156,-1.1224435777066903,26.6200008392334,0.035674507516342935
7282,2001-12-19,27.6200008392334,27.68000030517578,26.649999618530273,27.04999923706055,1224200.0,0.026384280782133507,1.9855069258815952,0.7916696469017388,50.30801521022151,31.711430090298073,-0.8554388761717142,-0.12491144135392318,0.7870614368272371,0.1544468142149782,16.058708092066258,1.0300006866455078,-0.9749991860207032,0.31050071716308736,-1.187321996543492,1.8083234308696667,-0.4384106396902041,1.0594120740163788,-2.2860015869140575,96.72134052219663,64.12652280280776,0.7489113568532898,12,-1.1300010681152344,-0.17000102996825817,1.2249994277954102,0.5149993896484375,-0.9200000762939489,2,0.0,-1.2500006622744502,26.90999984741211,1.2069019948304343,26.149999618530273,3.3124817461689084,26.36000061035156,0.0
7283,2001-12-20,27.54999923706055,27.85000038146973,27.239999771118164,27.81999969482422,680400.0,-0.0025344532963740285,2.696952882970303,-0.4736836821763758,52.57510387064743,33.88589510894606,-0.781386446303646,-0.1259496400985789,0.8234755227676338,0.25147612937877284,16.084739227403627,0.610000610351566,-0.9303841884079631,0.2814991950988812,-1.1368804667823689,1.6998788569801313,-0.4276906358417456,0.990689026039508,-2.1221599426269506,84.99994277954102,46.36341028842771,0.7091898309406258,12,-0.9749994277954102,-0.14499950408935547,1.2950010299682582,0.5850009918212855,-1.149999618530277,3,-0.01270411919468506,1.9855069258815952,27.6200008392334,-1.2500006622744502,26.90999984741211,1.2069019948304343,26.149999618530273,-0.01270411919468506
7284,2001-12-21,27.46999931335449,27.75,27.46999931335449,27.559999465942386,1131100.0,-0.0029038085633935617,-5.222226931716622,0.333333333333364,49.670322207694674,35.859846493997075,-0.7557823476822456,-0.12895751434622227,0.8721343384112537,0.346337599560794,16.112177117640705,0.28000068664551137,-0.8897277904974032,0.24999933242797567,-1.0620659375197974,1.5620646023757487,-0.40603330254591086,0.9060319674018622,-1.8968303536987214,78.53101865321793,36.70509620847889,0.6560326349738865,12,-0.8949995040893484,-0.32499980926513317,1.4025006294250524,0.6650009155273473,-0.7699985504150391,4,-0.010920977231866913,2.696952882970303,27.54999923706055,1.9855069258815952,27.6200008392334,-1.2500006622744502,26.90999984741211,-0.010920977231866913
7285,2001-12-24,27.54999923706055,27.790000915527344,27.5,27.5,243800.0,0.0029122652240900493,-10.600213626306553,-0.5555461365659262,49.89058834380845,38.98033774072379,-0.8183768703041601,-0.2766999597459474,0.7701033670345439,0.29251328620160066,16.612594476704977,0.3200016021728551,-0.8134766743048516,0.3639992713928244,-0.8708352940719202,1.598833836857569,-0.2534180113395479,0.9814165541251967,-1.8402203920959472,81.92764024184271,37.319596529783894,0.6174172827323724,12,-0.9749994277954102,-0.40499973297119496,1.4000010490417445,0.5850009918212855,-1.1199989318847692,0,-0.02577129234608333,-5.222226931716622,27.46999931335449,2.696952882970303,27.54999923706055,1.9855069258815952,27.6200008392334,-0.02577129234608333
7286,2001-12-26,27.809999465942386,28.040000915527344,27.690000534057614,27.75,510000.0,0.009437395139092475,-2.8889277426326863,1.200007629510934,56.194681116372266,42.14766086445836,-0.9230503669577566,-0.6304558640628066,0.4854810209231637,0.05407944288180744,17.515147165569996,0.4900016784667933,-0.7718676047130302,0.6629995346069357,-0.42575801099299326,1.7517570802068647,0.11862076180696945,1.207378307406902,-1.9718073287874738,83.45314856310942,34.831370655232305,0.5443787727999649,12,-0.8649988174438512,-0.6899995803833043,1.110000610351559,0.3250007629394496,-1.8099994659423864,2,-0.0287666038268094,-10.600213626306553,27.54999923706055,-5.222226931716622,27.46999931335449,2.696952882970303,27.54999923706055,-0.0287666038268094
7287,2001-12-27,28.190000534057614,28.229999542236328,27.85000038146973,27.85000038146973,469800.0,0.013664188256479415,-1.2352881778097173,5.666719649044274,62.79569521985962,45.81631798126278,-1.1460974215397641,-1.0384985166498346,0.07444970155768615,-0.3092715100414445,18.301794991901982,0.42000007629394176,-0.6773213931744237,1.0270006179809528,-0.11461565743984536,2.168616893401751,0.4561924802705519,1.5978087556913536,-2.175663694632906,95.95969520947088,40.074843736023574,0.5708081377103994,12,-1.1500005722045863,-1.0900011062622035,0.6799998283386266,-0.0550003051757777,-3.0500011444091726,3,-0.04292305671862007,-2.8889277426326863,27.809999465942386,-10.600213626306553,27.54999923706055,-5.222226931716622,27.46999931335449,-0.04292305671862007
7288,2001-12-28,27.729999542236328,28.04999923706055,27.54999923706055,28.04999923706055,475200.0,-0.016317878081113846,2.1250029802350117,-0.941175150624406,54.374996274713496,48.58570004041209,-0.5722645279385432,-0.5981382053599233,0.5054948941277466,0.16423507879072474,18.143049036073418,0.6400012969970632,-0.4667516173956301,0.5599996566772454,-0.5942871866371462,1.714286499991637,-0.017143764979948628,1.1371430783344394,-1.4940964325304584,34.210546128962136,-21.575684175503802,0.5771434216571953,12,-0.5749998092651367,-0.630000114440918,1.140000820159912,0.4050006866455078,-3.9399986267089844,4,-0.037143844078614485,-1.2352881778097173,28.190000534057614,-2.8889277426326863,27.809999465942386,-10.600213626306553,27.54999923706055,-0.037143844078614485
7289,2001-12-31,27.739999771118164,27.989999771118164,27.649999618530273,27.85000038146973,765600.0,0.00036062852675500245,-1.344821235958012,0.343752235176318,59.681086466225786,52.742185336659375,-0.40892911705850565,-0.6053065302587797,0.5005526294112741,0.16186817568190293,18.242845544549382,0.3400001525878906,-0.29594020569428636,0.5484998703002937,-0.6324766237826971,1.7294763643832844,-0.041988376741201705,1.138988117341789,-1.3046870181592496,32.87670159120006,-27.613136888245833,0.5904882470414949,12,-0.5299997329711914,-0.6400003433227539,1.0600004196166992,0.3950004577636719,-4.139999389648434,0,-0.04830570164542858,2.1250029802350117,27.729999542236328,-1.2352881778097173,28.190000534057614,-2.8889277426326863,27.809999465942386,-0.04830570164542858
7290,2002-01-02,28.209999084472656,28.29999923706055,27.3700008392334,27.79999923706055,899600.0,0.016943017924745618,2.1525361264668543,-3.727250658898446,74.1006657872445,56.62123938853196,-0.6213267822403417,-1.074476157837836,0.01699855674664974,-0.3029564516502461,17.890117576018795,0.929998397827152,-0.1236975920906822,0.9829992294311509,-0.27706044909715644,2.2430589079594583,0.35296939016699724,1.6130290686953046,-1.5952176525860011,90.32254756586995,21.264870855731388,0.6300298392641531,1,-0.7349996566772461,-1.109999656677246,0.5475010871887207,-0.07499885559082031,-4.759998321533207,2,-0.053527060281414185,-1.344821235958012,27.739999771118164,2.1250029802350117,27.729999542236328,-1.2352881778097173,28.190000534057614,-0.053527060281414185
7291,2002-01-03,28.34000015258789,28.34000015258789,27.75,28.26000022888184,896300.0,0.0046083329434345455,13.750017881410486,0.19512183775434505,73.5293691409327,59.20138982527765,-0.5891006184739105,-1.2048169415747765,-0.1259708898621703,-0.41483931275589114,17.815847535355232,0.5900001525878906,0.0897975688550936,1.07400026321411,-0.27462673736801335,2.422627263796233,0.3996867629230465,1.7483137635051733,-1.5229925840803666,100.0,27.519928425681854,0.6743135002910617,1,-0.5500001907348633,-1.2400007247924805,0.43249988555908203,-0.2049999237060547,-4.659999847412109,3,-0.06739590109838778,2.1525361264668543,28.209999084472656,-1.344821235958012,27.739999771118164,2.1250029802350117,27.729999542236328,-0.06739590109838778
7292,2002-01-04,28.1200008392334,28.420000076293945,27.88999938964844,28.399999618530273,936200.0,-0.007762855051869244,2.31250745058768,-3.4999880790598317,68.29265569524149,60.94778447245477,-0.32488245735889265,-0.9658153066423161,0.07759148070555,-0.17909450873005994,17.861087098296117,0.5300006866455043,0.3690213803859592,0.8105009078979499,-0.5910389812922574,2.2120407970881573,0.10973096330284449,1.5112708524930554,-1.089774308954624,71.4286233292522,-2.45468602737283,0.7007699445951044,1,-0.22500038146972656,-1.1200008392333984,0.6299991607666016,0.0149993896484375,-4.329999923706055,4,-0.07539120824902479,13.750017881410486,28.34000015258789,2.1525361264668543,28.209999084472656,-1.344821235958012,27.739999771118164,-0.07539120824902479
7293,2002-01-07,28.31999969482422,28.32999992370605,27.899999618530273,28.29999923706055,544800.0,0.007112334623823324,20.499523173759126,-0.07143051771115898,74.25738601008635,63.679680450498296,-0.4516680501609649,-1.1192364786416178,-0.11364786510551284,-0.35404146436871997,17.4203375915907,0.4300003051757777,0.5223243932660324,0.9444997787475593,-0.5186397004838241,2.4076392579789427,0.2129300391318658,1.6760695183632528,-1.0674093971830168,90.47614722562317,13.218171955218153,0.7315697396156924,1,-0.4249992370605469,-1.4600000381469727,0.27250003814697266,-0.1849994659423828,-4.619998931884769,0,-0.11228814757921612,2.31250745058768,28.1200008392334,13.750017881410486,28.34000015258789,2.1525361264668543,28.209999084472656,-0.11228814757921612
7294,2002-01-08,28.020000457763672,28.489999771118164,27.95000076293945,28.489999771118164,570900.0,-0.010593193513182664,1.2978714769799067,-23.499427808510756,72.63921903135392,66.20730608244779,-0.07313777193293092,-0.8045691320245822,0.16279128832536216,-0.03159817198586978,17.498485727052763,0.5399990081787145,0.562325673806555,0.609000492095948,-0.8816423902911481,2.099643374483044,-0.13632094909760184,1.3543219332894978,-0.5806245955380298,58.035735573107715,-22.164438530488027,0.7453214411935489,1,-0.09000015258789062,-1.1250009536743164,0.3449997901916504,0.11499977111816406,-4.290000915527344,1,-0.15096357862707654,20.499523173759126,28.31999969482422,2.31250745058768,28.1200008392334,13.750017881410486,28.34000015258789,-0.15096357862707654
7295,2002-01-09,27.93000030517578,28.239999771118164,27.8700008392334,28.20000076293945,521100.0,-0.003211996827892749,1.1142888283378747,0.57446989834222,64.73987865744819,67.15677247590067,0.08541663900129493,-0.666849534546575,0.23801597616275316,0.07544106319171107,17.16311334700219,0.3699989318847656,0.5960146126266004,0.46700029373169016,-1.019671483326814,1.9536720707901942,-0.27633559479756187,1.2103361822609422,-0.30151213934948373,24.324373087817968,-51.808552350801726,0.7433358885292524,1,0.0,-1.0350008010864258,0.39749956130981445,0.2049999237060547,-5.030000686645508,2,-0.15503042880037665,1.2978714769799067,28.020000457763672,20.499523173759126,28.31999969482422,2.31250745058768,28.1200008392334,-0.15503042880037665
7296,2002-01-10,27.989999771118164,28.059999465942386,27.70000076293945,27.93000030517578,547900.0,0.0021482085673756313,2.6000076294381302,-0.2222198674748189,56.58360767011709,66.46654052592928,0.05993853321821163,-0.6175321171681958,0.16363360643071445,0.035397624155603324,15.701404732320064,0.3599987030029368,0.6586099907502998,0.43749980926513743,-0.9405822632159229,1.8155818817461977,-0.2515412269753945,1.1265408455056694,0.5,36.70878129926849,-35.29885815219736,0.6890410362405304,1,-0.05999946594238281,-1.0950002670288086,0.18250036239624023,0.14500045776367188,-4.739999771118164,3,-0.16220075188651373,1.1142888283378747,27.93000030517578,1.2978714769799067,28.020000457763672,20.499523173759126,28.31999969482422,-0.16220075188651373
7297,2002-01-11,27.770000457763672,28.04999923706055,27.75,27.989999771118164,340300.0,-0.007859925514594024,-1.3076844074386804,-3.666687859617891,53.71623798563295,66.39334516047589,0.2392558251375192,-0.30694573497659405,0.37896982998649165,0.2706038397713151,13.097521176982152,0.2999992370605504,0.7139449047714947,0.15000047683715678,-1.1227420130373353,1.422742966711649,-0.48637076810009106,0.7863717217744046,0.7041993331909175,8.860731988208634,-58.962823630313714,0.6363712449372467,1,0.15999984741210938,-0.8750009536743164,0.4024996757507324,0.36499977111816406,-4.7200012207031214,4,-0.1472812418137518,2.6000076294381302,27.989999771118164,1.1142888283378747,27.93000030517578,1.2978714769799067,28.020000457763672,-0.1472812418137518
7298,2002-01-14,28.040000915527344,28.11000061035156,27.68000030517578,27.770000457763672,538000.0,0.00972273868609852,1.0975632449129789,-1.2272786384956174,59.047645574617675,66.32296283918609,0.019951606800386656,-0.4902438241050291,0.10347899093586221,0.020249123735247565,11.277500411756701,0.4300003051757777,0.7243670191426475,0.3490009307861328,-0.8448412836954162,1.5428431452676818,-0.2479201764546417,0.9459220380269073,0.4187148948669446,44.444549100131155,-21.1147715914081,0.5969211072407737,1,-0.1100006103515625,-1.1450014114379883,0.13249921798706055,0.09499931335449219,-5.020000457763672,0,-0.15156918192704238,-1.3076844074386804,27.770000457763672,2.6000076294381302,27.989999771118164,1.1142888283378747,27.93000030517578,-0.15156918192704238
7299,2002-01-15,28.190000534057614,28.29999923706055,28.04999923706055,28.04999923706055,537500.0,0.005349486934117964,-2.5713954850753167,0.5185224430975026,59.937910457663,64.74932335812149,-0.06649523883169906,-0.522925612717458,-0.06521061416805196,-0.11765534008154432,8.925860032347082,0.2599983215332067,0.6704705782651104,0.4075005531311007,-0.6266508747174449,1.4416519809796462,-0.10957516079317386,0.9245762670553752,0.23756665612793526,82.25824314429936,17.994060041446673,0.5170757139242734,1,-0.10500049591064098,-1.2950010299682582,-0.047500133514400744,-0.0550003051757777,-5.0,1,-0.15927632799061475,1.0975632449129789,28.040000915527344,-1.3076844074386804,27.770000457763672,2.6000076294381302,27.989999771118164,-0.15927632799061475
7300,2002-01-16,28.239999771118164,28.45000076293945,28.0,28.190000534057614,907200.0,0.0017736515116466567,-1.0930253189261914,0.35713409899052045,57.142866195299895,62.928600808606724,-0.12492896055427494,-0.4303851293385179,-0.12854612687807077,-0.1546668614793134,6.554511563632159,0.4500007629394496,0.7003613850544106,0.3529997825622573,-0.3586805385734664,1.064680103697981,-0.002840378005604549,0.7088399431301191,-0.5599994659423828,72.7271601329697,10.440387026343444,0.355840160567862,1,-0.1549997329711914,-1.3450002670288086,-0.09749937057495117,-0.10499954223632812,-5.2899990081787145,2,-0.15970255897432195,-2.5713954850753167,28.190000534057614,1.0975632449129789,28.040000915527344,-1.3076844074386804,27.770000457763672,-0.15970255897432195
7301,2002-01-17,27.8700008392334,28.21999931335449,27.75,28.21999931335449,532800.0,-0.013101945286245198,1.685722070844721,-7.000076295108915,44.666664971243556,60.3034907281625,0.19153091438667502,0.016044906924737035,0.19807415714537413,0.22374537282478002,5.108342111238051,0.48999977111816406,0.6968161450693557,-0.06499919891357564,-0.6089616158920492,0.47896321806489794,-0.33698040740281243,0.20698200957566115,-0.17460052490234546,24.675379363986423,-31.97425902719486,0.27198120848923657,1,0.21499919891357422,-0.975001335144043,0.15249919891357422,0.3249998092651367,-4.829999923706055,3,-0.17832798963201724,-1.0930253189261914,28.239999771118164,-2.5713954850753167,28.190000534057614,1.0975632449129789,28.040000915527344,-0.17832798963201724
7302,2002-01-18,27.6200008392334,27.979999542236328,27.61000061035156,27.8700008392334,616100.0,-0.008970218603225444,-1.7407281820878617,0.7142888283378819,48.028693682700045,57.38919158067514,0.4058239268565771,0.28042230428017234,0.3967052110049991,0.482546716598101,4.688200688993037,0.3699989318847692,0.5778299691579747,-0.31499919891357564,-0.8589616158920492,0.22896321806489794,-0.5869804074028124,-0.04301799042433885,0.8299999237060511,1.1905032220566354,-55.88931862288574,0.27198120848923657,1,0.42999935150146484,-0.725001335144043,-0.08250045776367188,0.36499977111816406,-4.40000152587891,4,-0.15821870769192525,1.685722070844721,27.8700008392334,-1.0930253189261914,28.239999771118164,-2.5713954850753167,28.190000534057614,-0.15821870769192525
7303,2002-01-22,27.20000076293945,27.79999923706055,27.11000061035156,27.78000068664551,719200.0,-0.015206374494288633,1.225812703618132,2.319999694824247,41.562502421442396,53.936223068462745,0.7266608097917526,0.7092189649928464,0.7748709745567801,0.9078775141535971,4.864687797913998,0.6899986267089915,0.43634702832070005,-0.7174993515014698,-1.3316097733875267,-0.1033889296154129,-1.0245545624445,-0.4104441405584396,1.233199996948244,6.716428532793582,-51.21799669551736,0.3070552109430293,1,0.5799999237060547,-0.03000068664550426,-0.11250114440917613,0.3349990844726598,-3.550001144409176,1,-0.15257358123068,-1.7407281820878617,27.6200008392334,1.685722070844721,27.8700008392334,-1.0930253189261914,28.239999771118164,-0.15257358123068
7304,2002-01-23,27.170000076293945,27.489999771118164,27.170000076293945,27.45000076293945,691200.0,-0.0011029663898531883,-1.2857065006369166,0.48275986806406174,31.159413779782497,50.20506030427767,0.696671592025222,0.7542635737502259,0.7473191773546404,0.9418112173868671,5.050712489502482,0.31999969482421875,0.3281110525249531,-0.7325000762939453,-1.4045549787696885,-0.060445173818202136,-1.068527527531817,-0.3964726250560737,1.210272677612302,4.477571575384653,-47.32096439022195,0.3360274512378718,1,0.610000610351559,0.0,-0.1575002670288086,0.36499977111816406,-2.9699993133544957,2,-0.1527419803782475,1.225812703618132,27.20000076293945,-1.7407281820878617,27.6200008392334,1.685722070844721,27.8700008392334,-0.1527419803782475
7305,2002-01-24,26.84000015258789,27.399999618530273,26.75,27.32999992370605,986300.0,-0.012145746145727165,1.0634936012909437,1.7499948910429861,24.662121670994722,46.65822852659741,0.9563672385190038,1.0839178944252268,1.007330613140681,1.2690750205495362,5.572170553134155,0.6499996185302734,0.15872607023955254,-1.0270000457763686,-1.8380836525094288,-0.21591643904330837,-1.4325418491429005,-0.6214582424098367,1.4894617155761694,6.122462219558003,-37.943948661865804,0.40554180336653095,1,0.7600002288818359,0.44499969482421875,0.1724996566772461,0.6949996948242188,-2.210000991821289,3,-0.13599104313635213,-1.2857065006369166,27.170000076293945,1.225812703618132,27.20000076293945,-1.7407281820878617,27.6200008392334,-0.13599104313635213
7306,2002-01-25,27.01000022888184,27.01000022888184,26.75,26.899999618530273,641300.0,0.006333832910859982,3.7272506588983583,-0.22449114639492365,30.927798562735546,44.126179701831035,0.7070936117720592,0.8968951633283844,0.7778682534718193,1.0960222175467926,6.459180424912097,0.2600002288818395,0.01070063643167174,-0.8170000076293924,-1.7142494720317671,0.08024945677298234,-1.2656247398305815,-0.36837527542820325,1.2246939271923765,21.138237857318153,-18.66287394640006,0.44862473220118776,1,0.5900001525878871,0.32999992370605113,0.0024995803832972285,0.5249996185302699,-1.5200004577636754,4,-0.15031467721355385,1.0634936012909437,26.84000015258789,-1.2857065006369166,27.170000076293945,1.225812703618132,27.20000076293945,-0.15031467721355385
7307,2002-01-28,26.979999542236328,27.040000915527344,26.70000076293945,27.01000022888184,671300.0,-0.0011107251533242213,6.555386017335362,-0.2727320016646094,25.547423406666596,40.40393279428091,0.6853162162836632,0.8765382624801035,0.7448977431326504,1.1234034031820848,7.118495193501391,0.3400001525878942,-0.0869014987546528,-0.7865006446838372,-1.7419784470735138,0.16897715770583943,-1.2642395458786737,-0.30876174348900065,1.1656129644734357,25.454469791023815,-7.608738460800712,0.47773890119483753,1,0.5950012207031214,0.5900001525878906,-0.059999942779541016,0.5550003051757812,-1.3199996948242188,0,-0.14603405091023236,3.7272506588983583,27.01000022888184,1.0634936012909437,26.84000015258789,-1.2857065006369166,27.170000076293945,-0.14603405091023236
7308,2002-01-29,26.70000076293945,27.020000457763672,26.3700008392334,26.989999771118164,1264600.0,-0.01037801275194794,2.714279486215334,9.666412359335231,25.735276586852493,36.60364014196863,0.8440025125541339,1.1335324271589364,0.9802623414515388,1.4016826498941946,8.192965969361808,0.6499996185302734,-0.16285468481424914,-1.0149994850158741,-2.0831507207698863,0.05315175073813805,-1.5490751028928784,-0.4809238671388698,1.329962804268689,29.46430700167883,-0.42186671009768517,0.5340756178770053,1,0.7100000381469762,0.7299995422363317,0.2699990272522008,0.8349990844726598,-1.1000003814697195,1,-0.13033712921893725,6.555386017335362,26.979999542236328,3.7272506588983583,27.01000022888184,1.0634936012909437,26.84000015258789,-0.13033712921893725
7309,2002-01-30,26.399999618530273,26.85000038146973,25.79999923706055,26.71999931335449,1395700.0,-0.01123599759688354,2.62068217095047,1.1034509974151792,23.890758988466786,32.908961563431625,0.9648546048889202,1.3997634402053372,1.2325124901214792,1.7023537749871522,9.598819957783752,1.0500011444091797,-0.2274199292827852,-1.2480006217956543,-2.467001092879414,-0.029000150711894435,-1.8575008573375342,-0.6385003862537744,1.4639676758803901,37.5000149011575,6.624853004117888,0.6095002355418806,1,0.6099996566772461,0.744999885559082,0.5900001525878942,1.135000228881836,-0.9499988555908239,2,-0.10416666817183451,2.714279486215334,26.70000076293945,6.555386017335362,26.979999542236328,3.7272506588983583,27.01000022888184,-0.10416666817183451
7310,2002-01-31,26.70000076293945,26.70000076293945,25.65999984741211,26.149999618530273,1431800.0,0.011363679876669641,2.781813642022654,-1.7187552154113996,29.653012978995662,31.24077800873742,0.47319310238141554,1.0338423577645734,0.8875842539810215,1.4054126056246865,10.924654658724418,1.0400009155273402,-0.33502254472414705,-0.8724995613098194,-2.131335762948183,0.386336640328544,-1.5019176621289994,-0.2430814604906395,0.9162903645892015,75.36232685295985,43.356877231504534,0.6294181008191817,1,0.11999893188476918,0.37499904632568715,0.15999889373779652,0.8349990844726598,-1.010000228881836,3,-0.09363295612598221,2.62068217095047,26.399999618530273,2.714279486215334,26.70000076293945,6.555386017335362,26.979999542236328,-0.09363295612598221
7311,2002-02-01,26.43000030517578,26.54999923706055,25.979999542236328,26.5,916100.0,-0.01011237640631224,5.705950991831734,-0.1272719075874179,29.192552102584514,29.14787338872458,0.5782584481668707,1.2157455293725228,1.1176205318409593,1.672782602093534,12.255666765047957,0.7200012207031214,-0.47658237078506005,-1.0470000267028823,-2.3497114584454053,0.25571140503964074,-1.6983557425741438,-0.39564431083162077,0.9124100431365534,55.79709143379985,20.00212075550499,0.6513557158712618,2,0.2999992370605469,0.6449995040893555,0.42999935150146484,1.1049995422363281,-0.9799995422363317,4,-0.06810446930099678,2.781813642022654,26.70000076293945,2.62068217095047,26.399999618530273,2.714279486215334,26.70000076293945,-0.06810446930099678
7312,2002-02-04,26.0,26.31999969482422,25.86000061035156,26.25,899100.0,-0.01626940220244999,1.3589733557651107,3.571444141689373,19.822481200207207,26.732315475254,0.8429394983735392,1.5586921872278765,1.4905527564992447,2.097305959930864,13.574947190290995,0.5699996948242223,-0.6343849361869793,-1.3710002899169922,-2.792961963348148,0.05096138351416357,-2.08198112663257,-0.6600194532014143,1.1068728781863015,25.0,-9.300124776351673,0.7109808367155778,2,0.5749998092651367,1.0749998092651367,1.0325002670288086,1.5349998474121094,-0.5,0,-0.019615393418532134,5.705950991831734,26.43000030517578,2.781813642022654,26.70000076293945,2.62068217095047,26.399999618530273,-0.019615393418532134
7313,2002-02-05,25.13999938964844,25.979999542236328,25.020000457763672,25.95000076293945,1243300.0,-0.03307694655198301,1.2068971565123978,3.240005493164034,12.713941219182317,24.682818524076204,1.542175211470589,2.285414345163151,2.294888153460281,2.9400669546164515,15.272587465960969,0.9799995422363281,-0.754769182961148,-2.0720008850097607,-3.737472293084764,-0.4065294769347574,-2.904736589047264,-1.2392651809722572,1.7643112642294732,6.5573189556069,-20.78099557047507,0.8327357040375016,2,1.0700006484985316,1.615000724792477,1.9300003051757777,2.3950004577636683,0.350000381469723,1,0.020684187366280637,1.3589733557651107,26.0,5.705950991831734,26.43000030517578,2.781813642022654,26.70000076293945,0.020684187366280637
7314,2002-02-06,23.790000915527344,25.04999923706055,23.60000038146973,25.0,2494200.0,-0.053699224617999364,1.2137428365093297,1.4938234975534306,8.719872126282738,22.91145746355265,2.63991523437927,3.4807217779504427,3.570129973220425,4.257615419167763,17.111715832959515,1.539999008178711,-0.9194919034965992,-3.2104993820190444,-5.427092159206374,-0.9939066048317144,-4.318795770612709,-2.1022029934253794,2.8128201069722927,6.129048731520924,-14.828919830018453,1.1082963885936652,2,1.5299997329711914,2.2549991607666016,3.337498664855957,3.7449989318847656,1.7699985504150426,2,0.07608236218103848,1.2068971565123978,25.13999938964844,1.3589733557651107,26.0,5.705950991831734,26.43000030517578,0.07608236218103848
7315,2002-02-07,23.60000038146973,23.93000030517578,23.25,23.46999931335449,2852500.0,-0.00798657111163048,-1.3859672605105005,-0.10743898056079833,9.021131653842403,20.477383362564524,2.5948673988854694,3.5096379112865215,3.688394705246399,4.415807376846562,19.28688337542074,0.6800003051757812,-1.0490374576753396,-3.1839999198913524,-5.8237798653658785,-0.5442199744168263,-4.503889892628617,-1.8641099471540876,2.4623129256445218,10.606074617807801,-9.473465029228953,1.3198899727372633,2,1.5450000762939418,2.269999504089352,3.5549993515014613,3.9349994659423793,2.329999923706051,3,0.07838984540535443,1.2137428365093297,23.790000915527344,1.2068971565123978,25.13999938964844,1.3589733557651107,26.0,0.07838984540535443
7316,2002-02-08,23.45000076293945,23.65999984741211,23.149999618530273,23.54999923706055,2187300.0,-0.006355915936681833,2.1875044703526214,-0.7692127116406124,9.19767102022199,18.660744208515123,2.4437628660884663,3.480521026871827,3.7518308049614824,4.535677343226901,21.964957491295028,0.5100002288818359,-1.1663505209552767,-3.106999588012698,-6.07101606335377,-0.1429831126716259,-4.589007825683236,-1.6249913503421602,2.0498498827519533,9.463758270943268,-12.467889460827179,1.4820082376705366,2,1.634999275207523,2.369998931884769,3.8374986648559606,4.08499908447266,2.4399986267089915,4,0.09552237519148732,-1.3859672605105005,23.60000038146973,1.2137428365093297,23.790000915527344,1.2068971565123978,25.13999938964844,0.09552237519148732
7317,2002-02-11,23.68000030517578,23.68000030517578,23.35000038146973,23.6299991607666,2520700.0,0.009808082505473825,12.199694831203367,-0.5000190737773353,14.227652047026268,17.382119259645542,1.8957939516428084,3.0866524818610976,3.4593668875028847,4.272428240456559,24.769670470783865,0.32999992370605113,-1.2409412487512057,-2.6725000381469712,-5.841427296643708,0.4964272203497657,-4.25696366739534,-1.0880364088986028,1.3498801350833958,18.727939962324808,-4.9164846196989735,1.5844636292483685,2,1.3199996948242188,2.1399993896484375,3.7649993896484375,3.854999542236328,2.1399993896484375,0,0.07474663998956088,2.1875044703526214,23.45000076293945,-1.3859672605105005,23.60000038146973,1.2137428365093297,23.790000915527344,0.07474663998956088
7318,2002-02-12,23.790000915527344,23.940000534057614,23.60000038146973,23.68000030517578,2258500.0,0.004645295985385545,-1.5185153788553238,2.199961853900439,16.200021286002666,16.52759284826064,1.4858535540935094,2.7847002326693726,3.295918878573385,4.140018477368738,27.64950978658379,0.3400001525878835,-1.3660650406259371,-2.34999942779541,-5.611113057154764,0.9111142015639437,-3.9805562424750853,-0.719442613115735,0.863903360386054,33.68428555223269,7.300799354578395,1.6305568146796767,2,1.1349992752075195,2.029998779296875,3.657499313354492,3.7449989318847656,2.75,1,0.07187889948152826,12.199694831203367,23.68000030517578,2.1875044703526214,23.45000076293945,-1.3859672605105005,23.60000038146973,0.07187889948152826
7319,2002-02-13,23.70000076293945,23.88999938964844,23.649999618530273,23.85000038146973,1427500.0,-0.003783108412120817,1.0869759920387772,-1.363625329449364,17.016827936393994,15.123572287971564,1.2880322044420716,2.657315588619497,3.3393504934136082,4.215480903507579,30.27922669284029,0.23999977111816762,-1.4959634914376032,-2.2154995918273954,-5.500511400348799,1.069512216694008,-3.858005496088097,-0.5729936875666937,0.6531225814973247,69.62031734381475,38.99374904569602,1.6425059042607024,2,1.1499986648559606,2.119998931884769,3.6774992942810094,3.83499908447266,2.5,2,0.07552738187999553,-1.5185153788553238,23.790000915527344,12.199694831203367,23.68000030517578,2.1875044703526214,23.45000076293945,0.07552738187999553
7320,2002-02-14,23.729999542236328,23.959999084472656,23.540000915527344,23.79999923706055,1156600.0,0.0012657712376020758,1.1538401345905551,0.46666581895400894,14.502163519198007,13.49130688981751,0.8855601087658975,2.394902759526879,3.2560464002114102,4.17815644798171,32.770065134895326,0.4199981689453125,-1.6248254310314536,-1.9600008010864265,-5.191907470753154,1.2719058685803013,-3.5759541359197904,-0.3440474662530626,0.382499057019146,71.60497606393625,38.13500145973317,1.6159533348333643,2,1.005000114440918,2.070000648498535,3.6825003623962402,3.8050003051757812,2.479999542236328,3,0.07711757096534688,1.0869759920387772,23.70000076293945,-1.5185153788553238,23.790000915527344,12.199694831203367,23.68000030517578,0.07711757096534688
7321,2002-02-15,22.899999618530273,23.54999923706055,22.489999771118164,23.25,8032700.0,-0.03497682004707847,1.2315805112905045,5.000027247956149,12.361624849866715,12.662322850890787,1.2987481863334693,2.9865959500048866,4.020063040234241,4.9863496193568935,36.20773720603664,1.239999771118164,-1.7579264431672108,-2.5415006637573256,-5.831404028273319,0.7484027007586675,-4.186452346015322,-0.896548981499329,1.0599994659423828,27.89115911057826,-6.320384360692014,1.644951682257996,2,1.3350000381469727,2.570000648498535,4.512500286102295,4.635000228881836,2.030000686645508,4,0.1323144426689722,1.1538401345905551,23.729999542236328,1.0869759920387772,23.70000076293945,-1.5185153788553238,23.790000915527344,0.1323144426689722
7322,2002-02-19,23.25,23.5,23.01000022888184,23.149999618530273,3986000.0,0.015283859707426073,-1.578951859418086,-0.28571506422308324,18.57923763055264,13.314022452154155,0.5784696716096072,2.416304998963618,3.616779716045073,4.621306172274913,40.06054241229957,0.6000003814697266,-1.942727805546486,-1.973000240325927,-5.234043604075545,1.2880431234236909,-3.6035219222007377,-0.3424785584511163,0.7099990844726562,51.70071999200729,16.191028959285326,1.6305216818748096,2,0.5199995040893555,2.2200002670288086,4.162499904632568,4.284999847412109,2.229999542236328,1,0.11354836084509423,1.2315805112905045,22.899999618530273,1.1538401345905551,23.729999542236328,1.0869759920387772,23.70000076293945,0.11354836084509423
7323,2002-02-20,23.04999923706055,23.149999618530273,22.51000022888184,23.149999618530273,2660800.0,-0.008602183352234394,11.799938965076509,-0.9999999999999645,18.92393714880825,14.447807454656989,0.5038072185963927,2.413181941447977,3.768134411346953,4.810696307580006,43.19705398159701,0.7399997711181605,-2.134486653115733,-1.9655009269714334,-5.2250034659214215,1.2940016119785547,-3.5952521964464275,-0.33574965749643937,0.6159999847412081,38.095219559285724,2.7200855411609837,1.629751269474994,2,0.17500019073485973,2.420001029968258,4.362500667572018,4.485000610351559,2.3000011444091797,2,0.12017355962901588,-1.578951859418086,23.25,1.2315805112905045,22.899999618530273,1.1538401345905551,23.729999542236328,0.12017355962901588
7324,2002-02-21,23.020000457763672,23.31999969482422,22.95000076293945,23.04999923706055,1759500.0,-0.0013014655223347882,-3.352975495915846,0.299986648610548,14.06248952261896,15.007958328965497,0.4616415557678941,2.230701166280298,3.738141819711906,4.828365250795557,46.352871285730416,0.3699989318847692,-2.2754709888491256,-1.7879997253417983,-4.998007732245792,1.4220082815621957,-3.393003728793797,-0.1829957218897995,0.4799995422363281,36.05448532054501,5.500453618259176,1.6050040034519972,2,0.20499897003173828,2.4499998092651367,4.3924994468688965,4.5149993896484375,2.219999313354492,3,0.15291052944251904,11.799938965076509,23.04999923706055,-1.578951859418086,23.25,1.2315805112905045,22.899999618530273,0.15291052944251904
7325,2002-02-22,23.190000534057614,23.25,22.450000762939453,23.020000457763672,1866300.0,0.007384885878080283,4.517254987076025,-5.66689979654041,17.729076626423662,15.955892285210126,0.254086803964352,1.8690593439201102,3.5224288254353873,4.626460774765988,49.02754444699286,0.7999992370605469,-2.3029596647877213,-1.4354996681213414,-4.573299544280658,1.7023002080379754,-3.004399606200998,0.13340026995831522,0.12999916076660512,67.27279978360178,38.263128205462415,1.5688999380796582,2,0.014999389648441053,2.2600002288818395,4.29999923706055,4.344999313354496,2.4699993133544957,4,0.12979733331447108,-3.352975495915846,23.020000457763672,11.799938965076509,23.04999923706055,-1.578951859418086,23.25,0.12979733331447108
7326,2002-02-25,22.95000076293945,23.18000030517578,22.79999923706055,23.0,2109700.0,-0.010349278378225635,-1.171420474981223,-0.2941130271853427,18.426495966133714,16.42243049844429,0.4645558798545082,1.8859945734155446,3.735228480206029,4.835072050495771,51.84676026941687,0.3900012969970632,-2.1535567888168927,-1.4724994659423878,-4.4835238242068485,1.538524892322073,-2.9780116450746164,0.03301271318984078,-0.49999999999999645,47.61908221950114,17.354430359518325,1.5055121791322297,2,0.2549991607666051,2.384999275207523,4.5399990081787145,4.58499908447266,2.769998550415039,0,0.14204785242524176,4.517254987076025,23.190000534057614,-3.352975495915846,23.020000457763672,11.799938965076509,23.04999923706055,0.14204785242524176
7327,2002-02-26,23.040000915527344,23.10000038146973,22.26000022888184,22.60000038146973,10033700.0,0.003921575145793943,2.0000034059829117,-8.800144960707323,24.1379342744179,17.304420830490425,0.30645130401051546,1.5659733396856197,3.6114208929248655,4.706862532846369,54.81938331488758,0.8400001525878906,-1.9955605547688116,-1.1854993820190423,-4.001210703327523,1.6302119392894383,-2.5933550426732843,0.2223562786351998,0.1399993896484375,73.58500751243817,38.65589636052431,1.407855660654241,2,0.06999874114990234,2.0799989700317383,4.44999885559082,4.494998931884766,2.4399986267089844,1,0.08203122024941889,-1.171420474981223,22.95000076293945,4.517254987076025,23.190000534057614,-3.352975495915846,23.020000457763672,0.08203122024941889
7328,2002-02-27,23.21999931335449,23.34000015258789,22.85000038146973,23.040000915527344,3018700.0,0.007812430150809568,1.3333318195648352,0.40908677125281834,40.13837199402581,19.873481281338407,0.041454623345249075,1.1719825485228732,3.39256201263078,4.481329968478111,57.20227747400117,0.4899997711181605,-1.8230904550741975,-0.8315009117126486,-3.4246681616829235,1.7616663382576263,-2.128084536697788,0.4650827132724906,-0.9599990844726491,88.88881039716969,48.23815468471083,1.2965836249851377,2,-0.10999965667724254,1.8100004196167063,4.252500534057621,4.315000534057621,1.75,2,0.09732990076283277,2.0000034059829117,23.040000915527344,-1.171420474981223,22.95000076293945,4.517254987076025,23.190000534057614,0.09732990076283277
7329,2002-02-28,23.649999618530273,23.739999771118164,23.26000022888184,23.29999923706055,2672200.0,0.01851853220893429,-1.2325643288991213,1.9444638713164188,50.79871055806749,23.906430952323902,-0.4429669379535923,0.5537887297505399,2.9362785140012093,4.0118254428871865,58.60581712609159,0.5200004577636754,-1.6928694010543879,-0.2640006065368645,-2.612979384463685,2.084978171389956,-1.438489995500273,0.910488782426544,-1.389999389648434,93.9189067280455,47.424349217516294,1.1744893889634094,2,-0.6499996185302734,1.2250003814697266,3.825000762939453,3.885000228881836,1.2299995422363281,3,0.0718816401843605,1.3333318195648352,23.21999931335449,2.0000034059829117,23.040000915527344,-1.171420474981223,22.95000076293945,0.0718816401843605
7330,2002-03-01,24.20000076293945,24.20000076293945,23.31999969482422,23.399999618530273,2881100.0,0.02325586271799507,1.1999995231635345,2.2857150642230963,60.623233135358014,29.268831872934047,-1.0273209807917603,-0.2035451433931641,2.3726133303819488,3.41617565848113,59.5771691054795,0.8800010681152308,-1.5624623414231777,0.4110005378723116,-1.5473327213105676,2.369333797055191,-0.568166091719128,1.3901671674637512,-1.8808005523681572,100.0,46.80453807849275,0.9791666295914395,3,-0.970000267028805,0.6299991607666051,3.274999618530277,3.33499908447266,0.7899990081787145,4,0.04297516427236636,-1.2325643288991213,23.649999618530273,1.3333318195648352,23.21999931335449,2.0000034059829117,23.040000915527344,0.04297516427236636
7331,2002-03-04,24.6299991607666,24.649999618530273,24.020000457763672,24.20000076293945,2364200.0,0.01776852827565456,1.6808514092080433,0.5374972283879896,62.73457718451639,34.17498071226335,-1.3255025736924644,-0.8172080549049738,1.9091649619935893,2.9409688853909834,60.30281204614114,0.6299991607666016,-1.4248129537928094,0.9309989929199212,-0.6442688080268724,2.5062667938667147,0.14336509244652262,1.7186328933933197,-2.1979509170532197,99.16316054931654,39.88901406738835,0.7876339004733975,3,-1.1749992370605469,0.02000141143798828,2.8125009536743164,2.905000686645508,0.7800006866455078,0,0.04181894931958463,1.1999995231635345,24.20000076293945,-1.2325643288991213,23.649999618530273,1.3333318195648352,23.21999931335449,0.04181894931958463
7332,2002-03-05,25.489999771118164,25.57999992370605,24.46999931335449,24.60000038146973,2870000.0,0.03491679413946014,1.0747680877309456,2.069773734380727,68.97321152975825,39.73601119903557,-2.049914626508354,-1.8101847571821281,1.0021290414247446,2.0476467012654638,60.397964592066366,1.1100006103515625,-1.2524486308818723,1.8164996147155748,0.38843132783291523,3.2445679015982343,1.1024654712742468,2.5305337581569027,-2.8805154174194314,96.70329056120785,32.77975431236753,0.7140341434413293,3,-1.5699996948242188,-0.8399991989135742,1.9800004959106445,2.0450000762939453,-0.2899990081787145,1,0.00902312845435671,1.6808514092080433,24.6299991607666,1.1999995231635345,24.20000076293945,-1.2325643288991213,23.649999618530273,0.00902312845435671
7333,2002-03-06,25.65999984741211,25.790000915527344,25.01000022888184,25.5,2870700.0,0.006669285124379032,2.7142714416762623,0.17977523273955529,71.49122953781908,46.11698231183559,-2.023549493716228,-2.0440286622103443,0.7883560105749687,1.8411431941109484,59.51545909042778,0.7800006866455043,-0.9490936826586207,1.9604996681213365,0.40661886259525204,3.514380473647421,1.1835592653582943,2.7374400708843787,-2.753463936712645,94.86161925562158,30.350899778063678,0.7769404027630427,3,-1.6349992752075195,-1.0199995040893555,1.9125003814697266,1.789999961853031,-0.05999946594237926,2,-0.007014820976077862,1.0747680877309456,25.489999771118164,1.6808514092080433,24.6299991607666,1.1999995231635345,24.20000076293945,-0.007014820976077862
7334,2002-03-07,25.60000038146973,25.76000022888184,25.149999618530273,25.75,2055600.0,-0.002338248881495253,6.176474548126614,-0.9374985098824373,70.37038729996212,51.96601683111764,-1.7423129184785182,-1.940991555571248,0.8055618506546374,1.8658357859774881,57.62342075833381,0.610000610351566,-0.6930769878608665,1.8100002288818402,0.038352341128828016,3.5816481166348524,0.9241762850053341,2.6958241727583463,-2.3474486701909214,92.30767448756455,27.50899755173708,0.8858239438765069,3,-1.5749998092651403,-1.0450000762939453,1.8200001716613734,1.8499994277954102,-0.4300003051757848,3,-0.02460941635654279,2.7142714416762623,25.65999984741211,1.0747680877309456,25.489999771118164,1.6808514092080433,24.6299991607666,-0.02460941635654279
7335,2002-03-08,25.45000076293945,25.690000534057614,25.29999923706055,25.520000457763672,1622600.0,-0.00585936001152787,-1.1080994700703157,0.4666658189540421,82.60872746607862,59.09737588666707,-1.3835097278742658,-1.734201648353796,0.9075634915584416,1.9837686602148636,55.45250608369534,0.3900012969970632,-0.41306176858149257,1.5675005912780726,-0.3495900868685524,3.4845912694246977,0.6089552522047583,2.526045930351387,-1.8929551471508184,80.79095679910324,10.855955591352341,0.9585453390733131,3,-1.4250001907348597,-0.970000267028805,1.627498626708988,1.9549989700317454,0.34999847412110086,4,-0.022396918863864634,6.176474548126614,25.60000038146973,2.7142714416762623,25.65999984741211,1.0747680877309456,25.489999771118164,-0.022396918863864634
7336,2002-03-11,25.690000534057614,25.78000068664551,25.36000061035156,25.70000076293945,1233800.0,0.009430246126658437,3.9411751506240464,0.14286103542233608,82.10529274559508,65.53819349457565,-1.3342806775411198,-1.8949362128680356,0.6129830799362708,1.7102174424840264,53.06615061397339,0.4200000762939524,-0.08258714214644769,1.6955003738403285,-0.3711010083894415,3.7621017560700984,0.6621996827254435,2.7288010649552135,-1.8650002823003362,92.4242227202513,19.34898074065896,1.0333006911148845,3,-1.3699998855590785,-1.2850008010864187,1.257499217987064,1.4549989700317418,0.26000022888183594,0,-0.027247985534739394,-1.1080994700703157,25.45000076293945,6.176474548126614,25.60000038146973,2.7142714416762623,25.65999984741211,-0.027247985534739394
7337,2002-03-12,25.45000076293945,25.649999618530273,25.270000457763672,25.520000457763672,1562500.0,-0.009342147377536802,1.3030390604228559,6.999809269502548,81.25004967058453,70.10615768085995,-0.8006705112656398,-1.5974347359678767,0.7822376132192232,1.9098200763976187,50.64594156243112,0.42000007629394176,0.22514298035013525,1.3670005798339808,-0.7924059083908546,3.526407068058816,0.2872973357215649,2.4467038239463967,-1.3892004315297655,56.41027522038351,-20.218510408899803,1.0797032441124175,3,-0.9250001907348597,-1.1600008010864222,1.4524989128112828,1.694998741149906,0.6199989318847692,1,-0.0015717451602433874,3.9411751506240464,25.690000534057614,-1.1080994700703157,25.45000076293945,6.176474548126614,25.60000038146973,-0.0015717451602433874
7338,2002-03-13,25.5,25.68000030517578,25.209999084472656,25.43000030517578,1458500.0,0.0019646065053702255,1.1860506378524156,-0.9999999999999493,82.1243730697961,73.58678684882979,-0.5512050249549212,-1.5945078364671907,0.6754449959554449,1.8232961127218417,48.796697885159645,0.470001220703125,0.564477515440899,1.3314998626708991,-0.9128032352767903,3.5758029606185886,0.20934831369705265,2.4536514116447457,-1.231695598496195,55.55552191630658,-25.123111874196148,1.122151548973845,3,-0.9449996948242188,-1.380000114440918,1.3249998092651367,1.619999885559082,0.44000053405761363,2,-0.011764675963158888,1.3030390604228559,25.45000076293945,3.9411751506240464,25.690000534057614,-1.1080994700703157,25.45000076293945,-0.011764675963158888
7339,2002-03-14,25.489999771118164,25.68000030517578,25.399999618530273,25.5,1758700.0,-0.0003921658385033222,-1.947367364352758,-0.14286103542234332,81.08109640675838,75.85988276787428,-0.2824559879470705,-1.521539661111639,0.6270422980410792,1.813427502167059,46.84751878171338,0.2800006866455078,0.8637226575508201,1.2319996833801277,-1.0755131117836072,3.5395124785438625,0.07824328579826201,2.3857560809619933,-1.039091787931536,49.122789405879,-31.87800325173665,1.1537563975818668,3,-0.5849990844726562,-1.4649991989135742,0.9925003051757812,1.4700002670288086,0.5100002288818359,3,0.0043154417944013534,1.1860506378524156,25.5,1.3030390604228559,25.45000076293945,3.9411751506240464,25.690000534057614,0.0043154417944013534
7340,2002-03-15,25.559999465942386,25.63999938964844,25.149999618530273,25.489999771118164,2035800.0,0.00274616302286268,3.260876055263363,-6.999809269502548,86.96885291519311,78.5525800712828,-0.15561698641100463,-1.5256307392452833,0.48309713637577545,1.7117889387927612,44.84489402965421,0.4899997711181676,1.0800395531877527,1.210499382019048,-1.1533019941329918,3.5743007581710877,0.028598693943028053,2.392400070095068,-0.9484003308748719,65.07923052237064,-19.311991016952675,1.1819006880760192,3,-0.4299993515014684,-1.5349988937377965,0.12250089645385387,0.6900005340576136,0.720001220703125,4,-0.01525819240208115,-1.947367364352758,25.489999771118164,1.1860506378524156,25.5,1.3030390604228559,25.45000076293945,-0.01525819240208115
7341,2002-03-18,25.93000030517578,25.93000030517578,25.31999969482422,25.399999618530273,1310100.0,0.014475776485300962,1.3018861134403126,7.571471389645392,87.92652547939053,80.65850384346417,-0.35963999007367065,-1.7465384610360815,0.03773471286274699,1.3116602135132354,41.93364826978444,0.6100006103515625,1.2553046681661222,1.4290001869201667,-0.9320334687470151,3.7900338425873485,0.2484833590865776,2.609517014753756,-1.1769929564530877,100.0,13.653548307449512,1.180516827833591,3,-0.46000003814697266,-1.8350000381469727,-0.4225001335144043,0.14499950408935547,-0.5400009155273402,0,-0.00501353901215662,3.260876055263363,25.559999465942386,-1.947367364352758,25.489999771118164,1.1860506378524156,25.5,-0.00501353901215662
7342,2002-03-19,25.88999938964844,26.28000068664551,25.75,25.93000030517578,1568900.0,-0.0015426500214639205,-2.3125074505877246,-0.0754733277432429,86.37602208158778,82.31236968166068,-0.28712659622278025,-1.5796014958981601,0.0074477578686469315,1.320675425088833,38.655938205443064,0.5300006866455114,1.3615487184790354,1.2569993019104047,-1.1047403546877312,3.6187389585085405,0.07612947361133493,2.4378691302094744,-0.9722130270223168,65.48664350843801,-19.689804351566508,1.1808698282990684,3,-0.17499923706055043,-1.6199989318847656,-0.43749952316284535,0.13500022888183238,-0.7899990081787109,1,0.0023175502010632787,1.3018861134403126,25.93000030517578,3.260876055263363,25.559999465942386,-1.947367364352758,25.489999771118164,0.0023175502010632787
7343,2002-03-20,25.81999969482422,26.0,25.54999923706055,25.88999938964844,960700.0,-0.002703734896657095,2.1034437399699843,1.7499523173757925,82.77946263468844,83.69115582996362,-0.214612986770625,-1.361231064897062,-0.0015505513523166314,1.3704641647356652,35.07153385541302,0.4500007629394496,1.4332255155724667,1.048499584197998,-1.2463022636187873,3.3433014320147834,-0.09890133971039461,2.1959005081063907,-0.6842590403549913,59.291986105062556,-23.75502111878624,1.1474009239083924,3,-0.10499954223632812,-1.5499992370605433,-0.4099998474121094,0.2049999237060547,-0.8199996948242188,2,0.009682416845655961,-2.3125074505877246,25.88999938964844,1.3018861134403126,25.93000030517578,3.260876055263363,25.559999465942386,0.009682416845655961
7344,2002-03-21,26.540000915527344,26.54999923706055,25.649999618530273,25.81999969482422,1361300.0,0.027885407792915373,1.432438423391365,-10.28577656675697,83.6206962700367,83.80359680818117,-0.8797699611171339,-1.9014919467446205,-0.784140714988439,0.619863117006048,31.77550093647021,0.899999618530277,1.4175510673938447,1.5925007820129409,-0.676483346128812,3.8614849101546938,0.45800871794206444,2.7269928460838173,-1.2211786559099096,99.28583398160472,17.62387255899263,1.134492064070877,3,-0.6900014877319336,-2.135001182556149,-1.1675009727478027,-0.6150007247924805,-1.5,3,-0.022607398672646495,2.1034437399699843,25.81999969482422,-2.3125074505877246,25.88999938964844,1.3018861134403126,25.93000030517578,-0.022607398672646495
7345,2002-03-22,26.20000076293945,26.70000076293945,26.190000534057614,26.57999992370605,1016900.0,-0.01281085685226846,-1.5500035762820972,-0.5277757173737974,73.15635695425222,82.80927060914308,-0.4718101196482216,-1.3960016848876755,-0.5090693674128239,0.93208521595243,28.124754688811816,0.5100002288818359,1.3657325728514351,1.102000617980952,-1.0735245111766538,3.277525747138558,0.01423805340214912,2.189763182559755,-0.6595666473822561,63.768143985360325,-15.03230744274775,1.0877625645788032,3,-0.2750005722045863,-1.720000267028805,-0.8650012016296351,-0.3800010681152308,-0.7700004577636683,4,-0.007633616683796252,1.432438423391365,26.540000915527344,2.1034437399699843,25.81999969482422,-2.3125074505877246,25.88999938964844,-0.007633616683796252
7346,2002-03-25,26.209999084472656,26.440000534057614,26.01000022888184,26.209999084472656,955000.0,0.000381615314582362,-1.150013828356717,-0.0,64.17322036418349,80.91184513065409,-0.4473312734687198,-1.2113533446129665,-0.5871532619436124,0.8940849722427515,24.168543564700595,0.43000030517577414,1.3239721650885947,0.9489990234375014,-1.028377302302637,2.92637534917764,-0.0396891394325678,1.9376871863075706,-0.5599994659423828,57.3912149297102,-18.353802101302335,0.9886881628700683,3,-0.28499889373779297,-1.7299985885620117,-0.9424991607666016,-0.3899993896484375,-0.5999984741210973,0,0.0026707975817643614,-1.5500035762820972,26.20000076293945,1.432438423391365,26.540000915527344,2.1034437399699843,25.81999969482422,0.0026707975817643614
7347,2002-03-26,24.93000030517578,25.399999618530273,23.09000015258789,24.959999084472656,6347800.0,-0.04883627714642591,4.076922754463406,-100.0,40.00000000000004,76.23135923401007,0.8394226345028635,0.22925335400608304,0.6155747901901591,2.14458159611684,20.579135436960367,3.1199989318847656,1.2186043773587727,-0.4254997253417976,-2.1157628710945424,1.2647634204109472,-1.27063129821817,0.41963184753457483,1.7700004577636683,50.96952469514133,-21.4338107988671,0.8451315728763726,3,-0.034999847412109375,-0.4499998092651367,-0.0775003433227539,0.5599994659423828,1.0499992370605469,1,0.0184516277112583,-1.150013828356717,26.209999084472656,-1.5500035762820972,26.20000076293945,1.432438423391365,26.540000915527344,0.0184516277112583
7348,2002-03-27,25.479999542236328,25.71999931335449,24.60000038146973,24.93000030517578,3019300.0,0.022061742090968117,1.174757784954521,-18.334053916581894,48.55071362064284,72.61687225777501,0.31993227380957734,-0.15046554737458706,-0.015601543304821774,1.5660628394102005,17.23218339740761,1.1199989318847585,1.1109063914189292,0.011499500274659624,-1.347327927493712,1.3703269280430312,-0.6679142136095244,0.6909132141588437,1.147801208496091,66.20495804890426,-3.5285701243300593,0.6794137138841856,3,-0.5849990844726562,-0.9999990463256836,-0.8599996566772461,0.010000228881835938,0.8199996948242223,2,-0.014913625101786288,4.076922754463406,24.93000030517578,-1.150013828356717,26.209999084472656,-1.5500035762820972,26.20000076293945,-0.014913625101786288
7349,2002-03-28,25.35000038146973,25.5,25.149999618530273,25.489999771118164,1230400.0,-0.005102007971040545,3.375008940705243,-0.2545446979102301,48.78640226104316,68.37437774064725,0.4782803836584222,0.11955308965964662,0.02520054767729718,1.6591521321625713,14.635613371432289,0.35000038146972656,1.0168668991539391,-0.20349969863891104,-1.2630979489683654,0.8560985516905433,-0.73329882380364,0.3262994265258179,1.2070443572997966,62.60387387197006,-5.49422373673692,0.5297991251647272,3,-0.45499992370605824,-0.8699998855590856,-1.0025005340576207,0.13999938964843395,0.5599994659423793,3,-0.013806720954748886,1.174757784954521,25.479999542236328,4.076922754463406,24.93000030517578,-1.150013828356717,26.209999084472656,-0.013806720954748886
7350,2002-04-01,25.239999771118164,25.399999618530273,25.0,25.149999618530273,1543500.0,-0.004339274504783552,-1.0512833052936343,-0.6428610354223596,44.36088967583667,63.53375154025237,0.6013542968263863,0.3282945493193168,0.04127494972805579,1.733783251406166,12.911446075421933,0.39999961853027344,0.9082266723955001,-0.3655002593994148,-1.2294321881006596,0.49843166930183,-0.7974662237500354,0.06646570495120585,1.2477040759277287,64.17908578228337,-0.8071417310959532,0.43196596435062184,4,-0.3449993133544922,-0.7599992752075195,-0.8924999237060547,0.25,0.6000003814697266,0,-0.00792388500017649,3.375008940705243,25.35000038146973,1.174757784954521,25.479999542236328,4.076922754463406,24.93000030517578,-0.00792388500017649
7351,2002-04-02,25.65999984741211,25.739999771118164,25.1200008392334,25.209999084472656,1713400.0,0.016640256739405723,1.0327813492758335,5.0,52.51797573961253,59.771746391144006,0.1553652631647644,-0.011155935807266815,-0.45777945585791,1.267882823790064,11.7707890232295,0.6199989318847656,0.8187323401224198,0.0029997825622558594,-0.7287782259423352,0.7347777910668469,-0.3628892216900397,0.3688887868145514,0.7597499257446216,96.98113451992027,29.633242094095678,0.36588900425229504,4,-0.7649993896484375,-1.1799993515014648,-1.3324995040893555,-0.18999958038330078,0.3600006103515625,1,-0.008963349322058667,-1.0512833052936343,25.239999771118164,3.375008940705243,25.35000038146973,1.174757784954521,25.479999542236328,-0.008963349322058667
7352,2002-04-03,25.71999931335449,25.739999771118164,25.31999969482422,25.45000076293945,4557700.0,0.002338248881495142,1.7096825797241717,0.5999957614546687,52.6315717425735,56.42198073646457,0.07679068513654741,-0.05590732393969233,-0.5897065007981652,1.159790195126977,12.05470193158023,0.4200000762939453,0.7037536826098965,0.05149927139281729,-0.6764474188120744,0.779445961597709,-0.31247407370962677,0.41547261649526135,0.6331554673908641,98.24557294106593,28.19129239628306,0.36397334510244533,4,-0.8249988555908168,-1.239998817443844,-1.449999332427975,-0.24999904632568004,0.21000099182129262,2,-0.004276777058303205,1.0327813492758335,25.65999984741211,-1.0512833052936343,25.239999771118164,3.375008940705243,25.35000038146973,-0.004276777058303205
7353,2002-04-04,25.479999542236328,25.489999771118164,24.239999771118164,25.25,3216000.0,-0.009331251070195279,9.0,0.8518547298967907,49.88661866719952,52.67374989170489,0.29445455212961136,0.17909831259379771,-0.4123661885300649,1.3574771893544728,12.96460325320158,1.4799995422363246,0.5321224823156889,-0.1795004844665513,-0.9123242232443616,0.553323254311259,-0.5459123538554564,0.18691138492235382,0.8078921459458748,82.6666514078776,9.553047436997616,0.36641186938890513,4,-0.5849990844726562,-0.7049989700317383,-1.364999771118164,-0.10499954223632812,-2.1800003051757777,3,0.019623234261491485,1.7096825797241717,25.71999931335449,1.0327813492758335,25.65999984741211,-1.0512833052936343,25.239999771118164,0.019623234261491485
7354,2002-04-05,24.96999931335449,25.3700008392334,24.95000076293945,25.35000038146973,1964100.0,-0.020015707929525228,-1.0000090826521175,-1.6521818453220418,43.917522286490865,49.424990484175844,0.6239440682892372,0.6740387657883282,0.028723591748640587,1.8145842485744517,13.923676772879269,0.5299987792968786,0.3556306931503066,-0.6580006599426298,-1.4531069370079415,0.13710561712268188,-1.0555537984752874,-0.2604475214099722,1.253934544115829,48.666636149088305,-24.41140094014922,0.397553138532656,4,-0.20499897003173473,-0.07499885559081676,-0.8999996185302699,0.40500068664551137,-2.7999992370605433,4,0.05326391510931083,9.0,25.479999542236328,1.7096825797241717,25.71999931335449,1.0327813492758335,25.65999984741211,0.05326391510931083
7355,2002-04-08,24.8799991607666,24.989999771118164,24.75,24.95000076293945,1250900.0,-0.0036043314001916738,2.2000050862759557,0.18421422476533378,38.51201692824901,46.5737456579609,0.5665944361213988,0.7580098673914009,0.05798521342866536,1.8469584357467106,14.98850948977249,0.23999977111816406,0.20381520938504494,-0.7195007324218743,-1.5796718128986207,0.1406703480548721,-1.1495862726602475,-0.2894151921835011,1.281256022606069,42.6666259765625,-25.8903753553829,0.43008554023837314,4,-0.4649991989135742,0.015001296997070312,-0.9424991607666016,0.49500083923339844,-3.5999984741210938,0,0.041398742821089796,-1.0000090826521175,24.96999931335449,9.0,25.479999542236328,1.7096825797241717,25.71999931335449,0.041398742821089796
7356,2002-04-09,24.989999771118164,25.059999465942386,24.75,24.88999938964844,1220900.0,0.004421246545901036,1.5833313465098993,-1.428544181357478,40.3017229862354,46.607270434209276,0.2965199211020746,0.6249179430910843,-0.11820845710546735,1.6843363160115175,16.210559398167845,0.30999946594238637,-0.022763145864654888,-0.5745000839233398,-1.4751779392862971,0.32617777143961746,-1.0248390116048185,-0.12416115624186119,1.1098303116388095,50.0,-18.162766802870493,0.4503389276814779,4,0.0,-0.09499931335449219,-0.9599995613098145,0.38500022888183594,-4.039999008178711,1,0.03401362101860039,2.2000050862759557,24.8799991607666,-1.0000090826521175,24.96999931335449,9.0,25.479999542236328,0.03401362101860039
7357,2002-04-10,25.40999984741211,25.45000076293945,24.959999084472656,24.989999771118164,1522500.0,0.016806725895986308,-1.0416674945064404,4.1999847412692946,45.891783337334054,46.31183373606385,-0.053900030400818366,0.21267120831280195,-0.5999187537403259,1.212664735480999,17.150487231395893,0.4900016784667933,-0.18041759845414518,-0.15249996185302805,-1.0544251603530164,0.7494252366469603,-0.6034625611030222,0.2984626373969661,0.629633636741481,93.60000610351562,23.310711635222958,0.450962599249994,4,-0.4200000762939453,-0.5149993896484375,-1.357499599456787,-0.034999847412109375,-5.119998931884766,2,0.024006320897860478,1.5833313465098993,24.989999771118164,2.2000050862759557,24.8799991607666,-1.0000090826521175,24.96999931335449,0.024006320897860478
7358,2002-04-11,25.20000076293945,25.54999923706055,25.20000076293945,25.40999984741211,1368000.0,-0.008264426829347138,-2.333333333333288,-0.49999772934728665,35.044626891597744,44.784969806125474,0.1253905213241744,0.4206074942032849,-0.4463158498252149,1.3805832933985016,18.000376640495848,0.34999847412110086,-0.3026879700403029,-0.3474990844726591,-1.2636670083865091,0.568668839441191,-0.8055830464295859,0.11058487748426771,0.7806400545828254,56.25014901175336,-9.942851416301302,0.45808396195692513,4,-0.2100009918212855,-0.3050003051757777,-0.915000438690182,0.17499923706055043,-4.7499999999999964,3,0.028968234926004754,-1.0416674945064404,25.40999984741211,1.5833313465098993,24.989999771118164,2.2000050862759557,24.8799991607666,0.028968234926004754
7359,2002-04-12,25.60000038146973,25.60000038146973,25.0,25.209999084472656,813100.0,0.015873000254767566,2.076914800487068,-1.857157129881911,43.392059287516396,44.677321985201004,-0.2630832578730242,0.030853247790187055,-0.8895549722487495,0.9410405868767491,18.963441156388278,0.6000003814697301,-0.23222272375658193,0.047000503540044036,-0.8690347116448613,0.9630357187249494,-0.41101710405240865,0.5050181111324967,0.3228276227538558,100.0,32.11640987900131,0.45801760759245214,4,-0.610000610351566,-0.7049999237060582,-1.2674999237060582,-0.22500038146973012,-3.960000991821289,4,-0.08984379336470671,-2.333333333333288,25.20000076293945,-1.0416674945064404,25.40999984741211,1.5833313465098993,24.989999771118164,-0.08984379336470671
7360,2002-04-15,25.170000076293945,25.68000030517578,25.10000038146973,25.68000030517578,879600.0,-0.016796886670635947,1.2745084839576952,-1.3076885456759453,39.51613306379201,43.23267279899872,0.1742696962055028,0.4533828656191794,-0.5183537302060373,1.3287555991661648,19.563224281722626,0.5799999237060511,-0.24899176954607327,-0.3634998321533196,-1.2953748323606185,0.5683751680539793,-0.829437332256969,0.10243766795032982,0.696171370896927,45.161283706736015,-23.0560603927982,0.46593750010364937,4,-0.18000030517578125,-0.27499961853027344,-0.8799996376037598,0.2049999237060547,-3.460000991821289,0,-0.11918951096172281,2.076914800487068,25.60000038146973,-2.333333333333288,25.20000076293945,-1.0416674945064404,25.40999984741211,-0.11918951096172281
7361,2002-04-16,25.79999923706055,25.79999923706055,25.13999938964844,25.18000030517578,1099400.0,0.025029763959355744,1.1290354336764272,-1.215683634582092,60.09280075054877,44.0616982443293,-0.48475979272771497,-0.19695289342544342,-1.1923393646681824,0.6641760838601236,20.658305342497282,0.6599998474121094,-0.24247560971419801,0.27299938201904794,-0.6489917858475245,1.1949905498856204,-0.18799620191423827,0.7339949659523342,0.010648784238263431,100.0,28.378139159714294,0.46099558393328605,4,-0.779999732971195,-0.9049987792968786,-1.5474987030029332,-0.4249992370605504,-3.1999988555908203,1,-0.17519374744485516,1.2745084839576952,25.170000076293945,2.076914800487068,25.60000038146973,-2.333333333333288,25.20000076293945,-0.17519374744485516
7362,2002-04-17,25.95000076293945,26.0,25.709999084472656,25.899999618530273,745700.0,0.005814012802892954,2.866688707195809,0.08064714604777605,56.01024602359253,44.74210128392852,-0.6690637905605925,-0.3607232552932942,-1.3716289232966048,0.47452688026412204,22.290613445735342,0.29000091552734375,-0.19984824752418717,0.4200008392333956,-0.5073386191302802,1.3473402975970714,-0.04366888994844231,0.8836705684152335,-2.860000610351559,95.00007629394496,21.75558869453924,0.4636697291818384,4,-0.5750007629394496,-1.0550003051757777,-1.5875005722045863,-0.5750007629394496,-2.829999923706051,2,-0.1926782216954983,1.1290354336764272,25.79999923706055,1.2745084839576952,25.170000076293945,2.076914800487068,25.60000038146973,-0.1926782216954983
7363,2002-04-18,26.06999969482422,26.13999938964844,25.75,25.959999084472656,787600.0,0.00462423616018337,2.1199951171874396,2.199961853900595,59.230761330507775,46.44357228881929,-0.7784301705308145,-0.48594727005933436,-1.4924007138260507,0.3214027257984178,23.607035174967137,0.38999938964844105,-0.22531243012027602,0.5274997711181655,-0.4227553329117377,1.4777548751480687,0.0523722191032121,1.0026273231331189,-2.921799545288085,93.85967260510472,18.47322737411153,0.4751275520149523,4,-0.625,-1.1749992370605469,-1.6624994277954102,-0.6949996948242188,-3.129999160766605,3,-0.2217107344440975,2.866688707195809,25.95000076293945,1.1290354336764272,25.79999923706055,1.2745084839576952,25.170000076293945,-0.2217107344440975
7364,2002-04-19,25.940000534057614,26.07999992370605,25.70000076293945,26.07999992370605,820300.0,-0.00498654247366237,4.42858310626703,-1.2727146622277707,58.92858533053582,48.71207988907339,-0.5546989428647997,-0.4249929985774834,-1.3211798036886329,0.41606673586626286,24.868330342275524,0.37999916076660156,-0.260936523656067,0.42750062942504385,-0.42278428959023984,1.2777855484403275,0.002358169917403785,0.8526430889326839,-2.672128414916987,80.76932246877104,3.801422425692678,0.4251424595076418,4,-0.4950008392333949,-1.0450000762939418,-1.602500438690182,-0.5650005340576136,-3.120000839233395,4,-0.21164223816842764,2.1199951171874396,26.06999969482422,2.866688707195809,25.95000076293945,1.1290354336764272,25.79999923706055,-0.21164223816842764
7365,2002-04-22,26.0,26.10000038146973,25.79999923706055,25.85000038146973,636900.0,0.002313009433581481,-1.3999908447964793,-1.0714305177111463,54.775286316800084,50.32025359246946,-0.4907235980641005,-0.5278051164497981,-1.3322851958235375,0.3240754008319868,25.96569942298593,0.3000011444091797,-0.2638607862483333,0.4975001335144036,-0.3229201700912263,1.3179204371200335,0.08728998171158864,0.9077102853172185,-2.617242790039061,86.0000610351559,11.086016014610621,0.4102101518028144,4,-0.4500007629394531,-1.1049995422363281,-1.5349993705749512,-0.625,-3.9899997711181605,0,-0.1676923311673677,4.42858310626703,25.940000534057614,2.1199951171874396,26.06999969482422,2.866688707195809,25.95000076293945,-0.1676923311673677
7366,2002-04-23,26.28000068664551,26.489999771118164,26.04999923706055,26.149999618530273,860300.0,0.010769257178673497,-1.6666551070421591,0.8666759915059634,57.40742796476758,51.5997696621843,-0.635303077836987,-0.8456494518556461,-1.5542944104681276,0.007638064368574504,27.18738088826737,0.48999977111816406,-0.18140912315984536,0.7740007400512745,-0.059619440389543144,1.6076209204920922,0.3571906498308657,1.1908108302716833,-2.7869537894970726,73.4178040353759,1.3949341656048517,0.41681009022040943,4,-0.5350008010864293,-1.3850002288818395,-1.7025003433227575,-0.9050006866455114,-5.030000686645511,1,-0.17389655566086626,-1.3999908447964793,26.0,4.42858310626703,25.940000534057614,2.1199951171874396,26.06999969482422,-0.17389655566086626
7367,2002-04-24,25.38999938964844,26.190000534057614,25.20000076293945,26.149999618530273,1619800.0,-0.033866106306813526,1.3571365317675148,-5.84610757357885,48.98419699336437,53.14861078460281,0.2811262249137272,0.08493548223935221,-0.6228625828678567,0.8671538214745844,26.471848214797067,1.0799999237060618,-0.0767917396795319,-0.13900051116943146,-0.9300002728691901,0.6519992505303271,-0.5345003920193108,0.25649936968044784,-1.7171353200618178,14.72858703800409,-53.6367653502969,0.3954998808498802,4,0.355000495910641,-0.4949989318847692,-0.6074991226196325,-0.014999389648441053,-3.899999618530277,2,-0.10988574538194751,-1.6666551070421591,26.28000068664551,-1.3999908447964793,26.0,4.42858310626703,25.940000534057614,-0.10988574538194751
7368,2002-04-25,25.10000038146973,25.35000038146973,24.8799991607666,25.29999923706055,1447000.0,-0.011421780825128458,2.133329518650643,0.2631563096830552,51.54395601408455,54.05437708755483,0.6207242139086233,0.36365079882768825,-0.29749484110398683,1.1291422770610033,26.293443739088957,0.5100002288818395,0.010750382699775685,-0.4099995613098102,-1.2238794882670696,0.4038803656474492,-0.8169395247884381,-0.003059597831182259,-1.258108169791214,13.664666913082021,-54.82987987186778,0.4069399634786296,4,0.5849990844726527,-0.20499992370605824,-0.10750007629394887,0.2749996185302699,-3.899999618530277,3,-0.07888444271491257,1.3571365317675148,25.38999938964844,-1.6666551070421591,26.28000068664551,-1.3999908447964793,26.0,-0.07888444271491257
7369,2002-04-26,25.0,25.21999931335449,24.6299991607666,25.020000457763672,1410400.0,-0.003984078882467101,1.809536784741175,0.10000286103932021,51.42181112273699,55.37723020521538,0.700309064525193,0.45965219650475575,-0.15965709473239542,1.2047370525424803,26.19627020000386,0.5900001525878871,0.037914929077214055,-0.4924999237060561,-1.335399382317835,0.35039953490572273,-0.9139496530119473,-0.07105019440016491,-0.9992213347551058,19.892511710706582,-49.72643461105649,0.42144972930588953,4,0.5599994659423828,-0.10499954223632812,-0.00749969482421875,0.375,-3.8500003814697266,4,-0.08239997863769544,2.133329518650643,25.10000038146973,1.3571365317675148,25.38999938964844,-1.6666551070421591,26.28000068664551,-0.08239997863769544
7370,2002-04-29,25.040000915527344,25.09000015258789,24.79999923706055,25.0,1283400.0,0.0016000366210937589,3.1428882833786957,-2.0,50.60242348199163,54.32274384204237,0.7151323195300385,0.42572685949554057,-0.16154280500632012,1.137281597082378,25.970073692267746,0.2900009155273402,0.14277870242715807,-0.4424990653991685,-1.302581883999192,0.41758375320085506,-0.8725404746991821,-0.012457656099154946,-0.8898689839300538,22.04309786130914,-47.98968898897148,0.43004140930001244,4,0.5199985504150391,-0.14500045776367188,0.08749866485595703,0.33499908447265625,-3.8900012969970703,0,-0.08865819247340756,1.809536784741175,25.0,2.133329518650643,25.10000038146973,1.3571365317675148,25.38999938964844,-0.08865819247340756
7371,2002-04-30,25.43000030517578,25.489999771118164,25.040000915527344,25.04999923706055,1391600.0,0.015575054927677634,-1.2500071525983005,9.499809269502105,50.24272406491283,53.68190806885574,0.29852192197924765,0.018564822574681727,-0.48135183740256693,0.7208587506183832,25.98188527215045,0.4499988555908203,0.18496807643063562,-0.040999698638916726,-0.8972315516986704,0.815232154420837,-0.46911562516879357,0.3871162278909601,-1.139476303207239,51.282079497243025,-15.118186185986865,0.4281159265298768,4,0.12999916076660156,-0.6400003433227539,-0.22749996185302734,-0.05500030517578125,-4.979999542236328,1,-0.1344868279690059,3.1428882833786957,25.040000915527344,1.809536784741175,25.0,2.133329518650643,25.10000038146973,-0.1344868279690059
7372,2002-05-01,25.61000061035156,25.86000061035156,25.32999992370605,25.45000076293945,1125100.0,0.007078265946349305,-1.649993324305251,0.4210510465291411,55.012222886503885,53.21318157507752,0.0728853433055292,-0.17929119524942294,-0.5989062776207241,0.5201632330446593,25.77457199869475,0.5300006866455078,0.2956113189109537,0.14450054168700888,-0.7063933797311641,0.9953944631051819,-0.28094641902207584,0.5699475023960936,-1.1875080622340377,79.67482070168631,11.49531282086528,0.42544696070908594,5,-0.050001144409176135,-0.8200006484985316,-0.40750026702880504,-0.2550001144409144,-5.510000228881832,2,-0.17024601743231693,-1.2500071525983005,25.43000030517578,3.1428882833786957,25.040000915527344,1.809536784741175,25.0,-0.17024601743231693
7373,2002-05-02,25.979999542236328,25.979999542236328,25.40999984741211,25.54999923706055,1450900.0,0.014447439401278794,1.6511594897180675,2.687504470352599,54.67979323586429,52.74109356455846,-0.34779727964530593,-0.5374669652373747,-0.8944248173566791,0.13540229979766494,24.583259755840956,0.5699996948242188,0.25288096363173906,0.4894994735717759,-0.3920179603218159,1.3710169074653678,0.04874075662498001,0.9302581905185718,-1.4334565607387688,100.0,34.36482683034103,0.4407587169467964,5,-0.4200000762939453,-0.6149997711181641,-1.29249906539917,-0.6249990463256836,-5.619998931884769,3,-0.172825244427686,-1.649993324305251,25.61000061035156,-1.2500071525983005,25.43000030517578,3.1428882833786957,25.040000915527344,-0.172825244427686
7374,2002-05-03,26.29999923706055,26.29999923706055,25.79999923706055,25.979999542236328,1578000.0,0.012317155522038714,2.1250029802350117,0.7441848086442897,64.30379098929613,53.79981630594691,-0.6832074718645984,-0.793395325643818,-1.1337229729986298,-0.20259828810426583,23.149177274865924,0.5,0.22993208039677526,0.7429991722106983,-0.17317359502088436,1.659171939442281,0.28491278859490876,1.201085555826488,-1.6368488481857533,100.0,30.462424311718166,0.45808638361579096,5,-0.7399997711181676,-0.9349994659423864,-1.6124987602233922,-0.9449987411499059,-5.95999908447266,4,-0.19391629741701488,1.6511594897180675,25.979999542236328,-1.649993324305251,25.61000061035156,-1.2500071525983005,25.43000030517578,-0.19391629741701488
7375,2002-05-06,25.90999984741211,26.38999938964844,25.790000915527344,26.34000015258789,1267900.0,-0.014828874561291783,1.2641504001842405,-1.3437522351762958,51.48248837596673,53.14148968496904,-0.34343280181147406,-0.33969048183544714,-0.6713704292793317,0.17365583610122215,21.43404074800284,0.5999984741210973,0.17028379787013392,0.30149974822997905,-0.5691023560469972,1.1721018525069553,-0.13380130390850908,0.7368008003684672,-1.137238495602709,64.44443816510011,-1.1886289719837748,0.43530105213848747,5,-0.40000057220458984,-0.5450000762939453,-1.2224993705749512,-0.5549993515014648,-5.79999923706055,0,-0.1837128620962638,2.1250029802350117,26.29999923706055,1.6511594897180675,25.979999542236328,-1.649993324305251,25.61000061035156,-0.1837128620962638
7376,2002-05-07,25.84000015258789,26.0,25.60000038146973,25.899999618530273,1473100.0,-0.0027016478285009082,2.076917433884725,0.13953354269796492,48.4848389313796,53.08600545585962,-0.3826506593258756,-0.21370245964122603,-0.5206021239683594,0.2403809867133191,19.843152521124996,0.3999996185302699,0.11580988778244006,0.18900003433227397,-0.6362817612861811,1.014281829950729,-0.22364086347695178,0.6016409321414997,-0.9642044956199634,48.11325338059723,-13.234810798317419,0.4126408978092271,5,-0.3300008773803711,-0.47500038146972656,-1.1524996757507324,-0.4849996566772461,-5.840000152587891,1,-0.18150156758369484,1.2641504001842405,25.90999984741211,2.1250029802350117,26.29999923706055,1.6511594897180675,25.979999542236328,-0.18150156758369484
7377,2002-05-08,26.020000457763672,26.04999923706055,25.32999992370605,26.04999923706055,1850200.0,0.006965956041519394,47.00190742623529,0.4999841052866409,49.322503310724265,52.83917737770848,-0.5184029300968227,-0.3643397716203509,-0.6189783434211975,0.05460682474410561,18.94506098279038,0.7199993133544993,0.0800180489598219,0.3385003089904792,-0.4943328749292917,1.1713334929102501,-0.077916282969408,0.7549169009503665,-1.0473525539467303,65.09442280182448,7.534217099871171,0.4164165919598858,5,-0.5100011825561523,-0.6550006866455078,-1.3324999809265137,-0.6649999618530273,-6.0,2,-0.21406608750317224,2.076917433884725,25.84000015258789,1.2641504001842405,25.90999984741211,2.1250029802350117,26.29999923706055,-0.21406608750317224
7378,2002-05-09,25.93000030517578,26.29999923706055,25.79999923706055,25.979999542236328,1280300.0,-0.003458883589720907,-2.2257921614471914,1.6667090539163845,49.863010548945496,52.66597731395387,-0.33334010591430996,-0.228564385888955,-0.4525197770659801,0.1350577147808636,18.011760430692632,0.5,0.002291340849261303,0.2120001792907722,-0.5955847174321072,1.0195850760136516,-0.1917922690706675,0.6157926276522119,-0.8663112893207661,56.603838091210854,1.8976613759664929,0.4037924483614396,5,-0.3350009918212855,-0.5650005340576172,-1.242499828338623,-0.6900005340576172,-5.680000305175781,3,-0.22483609159627937,47.00190742623529,26.020000457763672,2.076917433884725,25.84000015258789,1.2641504001842405,25.90999984741211,-0.22483609159627937
7379,2002-05-10,23.29999923706055,24.63999938964844,22.489999771118164,24.25,7297100.0,-0.10142695862561435,1.4855493496270133,19.000305180437863,28.295818062281427,50.18746560065273,2.268738302042241,2.340278788147657,2.211092953575619,2.7442707087591565,17.915021433150468,3.440000534057617,-0.038539962689206675,-2.303000831603999,-3.653729491190173,-0.9522721720178247,-2.978365161397086,-1.6276365018109118,3.1900005340576136,20.769219106940227,-28.740111136818697,0.6753643297930876,5,1.1400003433227504,1.1900005340576136,1.5350012779235804,1.8200006484985316,-3.199998855590824,4,-0.1261802027028689,-2.2257921614471914,25.93000030517578,47.00190742623529,26.020000457763672,2.076917433884725,25.84000015258789,-0.1261802027028689
7380,2002-05-13,22.170000076293945,23.149999618530273,20.739999771118164,23.149999618530273,6577300.0,-0.04849781964667399,3.918369332933698,1.031577637057951,20.933516352480225,46.930886965937994,3.295356816099538,3.4087711839491632,3.344535194064939,3.8500529778288417,18.249718506354085,2.5599994659423864,-0.10562332120126428,-3.2829999923706055,-5.325404279139363,-1.240595705601848,-4.304202135754984,-2.2617978489862267,4.2399996948242205,25.71943241964691,-19.907829652325557,1.0212021433843794,5,1.3949995040893555,1.4449996948242188,2.6600003242492676,2.8599996566772496,-3.549999237060547,0,-0.08254397462374596,1.4855493496270133,23.29999923706055,-2.2257921614471914,25.93000030517578,47.00190742623529,26.020000457763672,-0.08254397462374596
7381,2002-05-14,21.280000686645508,22.5,21.0,22.25,5852300.0,-0.040144311528446996,1.0408172798081752,0.9897956800479563,20.93352199993798,43.144364645208455,3.950174534130973,4.155853951837678,4.213844527193267,4.698279281396292,18.811500384490916,1.5,-0.19570025768860688,-3.9469994544982896,-6.70328294041801,-1.1907159685785693,-5.325141197458148,-2.5688577115384312,4.903199084472657,9.712247615042115,-38.17842178920216,1.3781417429598595,5,2.284998893737793,2.3349990844726562,3.374999523162842,3.594999313354492,-4.630001068115234,1,-0.054981204818672524,3.918369332933698,22.170000076293945,1.4855493496270133,23.29999923706055,-2.2257921614471914,25.93000030517578,-0.054981204818672524
7382,2002-05-15,20.950000762939453,21.450000762939453,20.71999931335449,21.26000022888184,3846500.0,-0.01550751471136702,1.1159445929472487,0.31958730452120965,20.815749820196828,39.38169315457874,3.9667885036095676,4.313200163957777,4.491168550467101,4.972826405513956,19.79310035936447,0.7300014495849645,-0.3047975405691581,-4.026999378204344,-7.354910447111145,-0.6990883092975437,-5.690954912657745,-2.363043843750944,5.015471008178711,4.121889833865888,-46.11125420643489,1.6639555344534,5,2.6049985885620117,2.654998779296875,3.992499351501465,3.8799991607666016,-5.05000114440918,2,-0.04534609681828772,1.0408172798081752,21.280000686645508,3.918369332933698,22.170000076293945,1.4855493496270133,23.29999923706055,-0.04534609681828772
7383,2002-05-16,20.290000915527344,20.950000762939453,20.25,20.950000762939453,3044900.0,-0.03150357152156524,1.121214923561541,2.1290354336764272,19.295956917286233,34.380822702133194,4.1736900564062545,4.7621315185324455,5.084256729553356,5.574090344641487,21.137558988941525,0.7000007629394531,-0.4747443716908606,-4.397999286651611,-8.28344058284474,-0.5125579904584825,-6.340719934748176,-2.455278638555047,5.360742508125,0.9111827127280557,-50.96386880940651,1.9427206480965646,5,3.029998779296875,3.0799989700317383,4.652499198913574,4.359999656677246,-5.440000534057617,3,-0.01330706976740692,1.1159445929472487,20.950000762939453,1.0408172798081752,21.280000686645508,3.918369332933698,22.170000076293945,-0.01330706976740692
7384,2002-05-17,20.450000762939453,20.549999237060547,19.799999237060547,20.299999237060547,3253800.0,0.00788565008341946,3.2857329700272477,-0.22727509175505015,20.53914081624761,30.942672973275517,3.4605107258011714,4.3950844418414405,4.859759110418274,5.356966052390007,22.554114338110658,0.75,-0.7022307676015984,-3.9634994506835923,-8.23322731963805,0.3062284182708659,-6.098363385160823,-1.8286355162063614,4.768683186820702,19.403028413797816,-34.74829772845588,2.1348639344772296,5,2.5999984741210938,2.6949987411499023,4.492499351501465,4.199999809265137,-5.730000495910646,4,-0.009779988042929788,1.121214923561541,20.290000915527344,1.1159445929472487,20.950000762939453,1.0408172798081752,21.280000686645508,-0.009779988042929788
7385,2002-05-20,21.63999938964844,21.700000762939453,20.6200008392334,20.799999237060547,2555800.0,0.05819063972190963,1.2499930461457767,5.59994405167593,27.939449759660704,28.65985195419564,1.7892767147910682,3.016347333547184,3.622596471531562,4.114905455476855,23.545176189818548,1.25,-0.9542026181656986,-2.5555007934570284,-6.928144973336263,1.817143386422206,-4.741822883396647,-0.36917870351740945,3.0368160888417535,68.14813454292182,13.070666973580458,2.1863220899396176,5,1.4099998474121058,1.5050001144409144,3.302500724792477,3.000000953674313,-6.059999465942386,0,-0.07116446634076046,3.2857329700272477,20.450000762939453,1.121214923561541,20.290000915527344,1.1159445929472487,20.950000762939453,-0.07116446634076046
7386,2002-05-21,21.709999084472656,22.040000915527344,21.520000457763672,21.899999618530273,1693100.0,0.0032347364509492937,1.212753178555051,-0.2261910708852357,27.004696398528154,26.180095630618293,1.1977875766159158,2.7261933994201435,3.4975366536530856,3.9885708295324918,25.148704204361167,0.5200004577636719,-1.3073090394379996,-2.2570010185241713,-6.648581694702145,2.134579657653802,-4.452791356613158,-0.06121068043518463,2.479134769874573,85.26778643842079,31.92605896880295,2.1957903380889867,5,1.3400001525878906,1.4350004196166992,3.2325010299682617,2.8450012207031286,-5.10999870300293,1,-0.14233064834393638,1.2499930461457767,21.63999938964844,3.2857329700272477,20.450000762939453,1.121214923561541,20.290000915527344,-0.14233064834393638
7387,2002-05-22,22.60000038146973,22.60000038146973,21.809999465942386,21.920000076293945,1757000.0,0.04099499468121204,1.3235310617195057,-3.578938914822084,31.22222290510031,24.108897003524383,-0.2551947563562287,1.7038105329703548,2.5694189996543173,3.0407704586228554,25.52804998426627,0.8900012969970739,-1.5800214361672573,-1.2274997711181612,-5.605987025232935,3.1509874829966122,-3.416743398175548,0.9617438559392255,1.150220011148832,100.0,50.389021316959166,2.1892436270573867,5,-0.3800010681152379,0.5449991226196254,2.3574995994567836,1.8800001144409144,-5.829999923706058,2,-0.26327436559771045,1.212753178555051,21.709999084472656,1.2499930461457767,21.63999938964844,3.2857329700272477,20.450000762939453,-0.26327436559771045
7388,2002-05-23,23.1200008392334,23.1200008392334,22.75,22.85000038146973,1803000.0,0.023008869424180567,1.740742310572345,0.39705931851585174,32.7173978619863,24.600183647936035,-1.3585808666963146,1.0834150483389706,2.014946887469744,2.4727528208755416,25.382306537027116,0.5200004577636683,-1.8516737510321448,-0.6084993362426765,-4.955264474647539,3.7382658021621857,-2.7818819054451076,1.5648832329597546,0.2351974378293633,100.0,54.418077043628784,2.173382569202431,5,-1.6450014114379883,0.02499866485595703,2.0149993896484375,1.359999656677246,-7.190000534057619,3,-0.3122837784872037,1.3235310617195057,22.60000038146973,1.212753178555051,21.709999084472656,1.2499930461457767,21.63999938964844,-0.3122837784872037
7389,2002-05-24,22.940000534057614,23.15999984741211,22.5,23.15999984741211,1478800.0,-0.0077854800450670725,5.000017339587145,-0.8148108902358283,33.481649672027245,25.994420683441263,-1.3801546327009007,1.1606811038715215,2.1579955747024293,2.6030420980375375,25.028803163651197,0.6599998474121094,-2.178091297570404,-0.6854996681213414,-5.00293272714379,3.631933390901107,-2.8442161976325657,1.4732168613898828,-3.1400012969970668,91.3386063283448,46.15394086984939,2.158716529511225,5,-1.4600009918212855,0.20499897003174183,2.2299995422363317,1.539999961853031,-6.970000267028807,4,-0.35265910916510923,1.740742310572345,23.1200008392334,1.3235310617195057,22.60000038146973,1.212753178555051,21.709999084472656,-0.35265910916510923
7390,2002-05-28,22.81999969482422,22.93000030517578,22.53000068664551,22.93000030517578,958600.0,-0.005231073951163956,6.2726799833540765,0.500004334896778,33.29645933676599,27.36808038753326,-1.294372084344804,1.1655982612156812,2.2366318688029594,2.6646248851207304,24.656196028717652,0.40999984741210227,-2.5408998950847703,-0.6945004463195801,-4.972785458581885,3.583784565942725,-2.833642952450731,1.4446420598115708,-2.9528004455566403,79.26827566315279,33.030795331226585,2.1391425061311526,5,-1.3400001525878906,0.3249998092651367,2.3500003814697266,1.6600008010864258,-7.649999618530273,1,-0.35495177634172204,5.000017339587145,22.940000534057614,1.740742310572345,23.1200008392334,1.3235310617195057,22.60000038146973,-0.35495177634172204
7391,2002-05-29,22.01000022888184,22.81999969482422,22.01000022888184,22.81999969482422,2314000.0,-0.03549515673859083,-1.0000000000000089,7.363590650575637,29.2657694041163,28.306971452413205,-0.41340659509905464,1.7984502937534579,2.9830736198736147,3.4088273735415378,25.133405583065997,0.8099994659423793,-2.5853701292526665,-1.333499908447262,-5.562528455617315,2.8955286387227908,-3.4480141820322885,0.7810143651377643,-2.0769449676513716,14.814867142608923,-27.837834357305795,2.1145142735850273,5,-0.5300006866455114,1.134999275207516,3.21249961853027,2.470000267028805,-6.5600004196167045,2,-0.29213994721991166,6.2726799833540765,22.81999969482422,5.000017339587145,22.940000534057614,1.740742310572345,23.1200008392334,-0.29213994721991166
7392,2002-05-30,21.25,22.0,21.25,22.0,2000300.0,-0.03452976924028184,1.0,0.9259265364174358,27.369437929822112,29.204024898250527,0.43988203484273214,2.334767066339765,3.6706639887847388,4.101456038490838,26.436759511591962,0.7600002288818395,-2.4824602484191587,-1.875500106811522,-6.061881028835856,2.310880815212812,-3.968690567823689,0.21769035420064498,-1.2524058470458996,0.0,-39.19893641371225,2.0931904610121665,5,0.22999954223632812,1.8449993133544922,4.070000171661377,3.2300004959106445,-6.029999732971193,3,-0.21882351146024814,-1.0000000000000089,22.01000022888184,6.2726799833540765,22.81999969482422,5.000017339587145,22.940000534057614,-0.21882351146024814
7393,2002-05-31,21.489999771118164,21.68000030517578,21.26000022888184,21.46999931335449,1752300.0,0.011294106876148957,1.0999923706345547,-0.026667277018233904,38.61635392142536,31.21260413215916,0.4336007353087439,1.8352339452598372,3.3618068861902444,3.7916029095061035,28.00762688506404,0.43000030517578125,-2.3027858926719915,-1.4110003471374526,-5.431112135039946,2.609111440765041,-3.4210562410886993,0.5990555468137941,-1.4291575042749045,12.565434046675122,-27.768234224171415,2.0100558939512467,5,0.40000057220458984,1.6049995422363281,3.830000400543213,2.9900007247924805,-6.569999694824219,4,-0.2196370108713548,1.0,21.25,-1.0000000000000089,22.01000022888184,6.2726799833540765,22.81999969482422,-0.2196370108713548
7394,2002-06-03,21.200000762939453,21.600000381469727,20.989999771118164,21.600000381469727,3835000.0,-0.013494602664838595,2.0500059604701617,-19.999523173751932,43.178625244018605,32.905845852643374,0.9400294455983023,1.8167069840224954,3.554947717524918,4.014143197082234,30.234376193986485,0.6100006103515625,-2.092197566993473,-1.4459994316101081,-5.196252021410658,2.3042531581904413,-3.3211257265103846,0.42912686329016836,-1.077175344484818,10.824790412921201,-30.062135236839225,1.875126294900275,6,0.8749990463256836,1.894998550415039,4.089999198913574,3.2799997329711914,-7.190000534057617,0,-0.24858491830700147,1.0999923706345547,21.489999771118164,1.0,21.25,-1.0000000000000089,22.01000022888184,-0.24858491830700147
7395,2002-06-04,21.149999618530273,21.18000030517578,20.75,21.020000457763672,1770500.0,-0.0023585444627242103,3.526306279174823,-0.32499821185895145,48.963308942392,35.345691690850465,1.0205347194476815,1.5724360989391997,3.5164735597307057,3.9971470582396726,32.774733408291624,0.4500007629394531,-1.7819399639301707,-1.2580005645751946,-4.729912450897007,2.213911321746618,-2.993956507736101,0.4779553785857118,-0.9664307114964892,19.32365591794161,-24.45300315759,1.7359559431609057,6,0.8050003051757812,1.9449996948242188,4.077500343322754,3.330000877380371,-5.969999313354494,1,-0.24491723143876953,2.0500059604701617,21.200000762939453,1.0999923706345547,21.489999771118164,1.0,21.25,-0.24491723143876953
7396,2002-06-05,21.149999618530273,21.149999618530273,20.700000762939453,21.049999237060547,1393000.0,0.0,7.9999427797592935,0.7692386695423801,51.68349189906723,37.61916602351346,1.0423603787190636,1.2680722655862553,3.425851763356576,3.9285115849399936,35.17831024555546,0.4499988555908203,-1.469929399868338,-1.0235005378723159,-4.134142850111445,2.0871417743668133,-2.5788216939918804,0.5318206182472487,-0.9069020926889237,34.61531689882536,-13.591749865255757,1.5553211561195646,6,0.7800006866455078,1.9449996948242188,4.077500343322754,3.330000877380371,-6.819999694824219,2,-0.282742300240849,3.526306279174823,21.149999618530273,2.0500059604701617,21.200000762939453,1.0999923706345547,21.489999771118164,-0.282742300240849
7397,2002-06-06,20.450000762939453,21.149999618530273,20.450000762939453,21.149999618530273,1404600.0,-0.03309687320171517,1.0,-6.999961853172862,51.33779146872873,39.68809864648483,1.5704599913085424,1.6120347957850498,4.066490849236899,4.558620468908973,37.377211332601725,0.6999988555908203,-1.3000318167581213,-1.4449994087219231,-4.064163390874228,1.1741645734303816,-2.7545813997980773,-0.13541741764576898,-0.14856519066668739,0.0,-51.95115831194053,1.3095819910761533,6,1.3549995422363281,2.644998550415039,4.724998950958252,4.029999732971191,-5.450000762939453,3,-0.24449881501890103,7.9999427797592935,21.149999618530273,3.526306279174823,21.149999618530273,2.0500059604701617,21.200000762939453,-0.24449881501890103
7398,2002-06-07,20.100000381469727,20.649999618530273,20.09000015258789,20.450000762939453,2149700.0,-0.017114932440687958,-2.0270172743534363,0.500001362394108,47.16369224358295,41.208325598879924,1.6170754591131669,1.5840887518388733,4.334109724113183,4.831674969353223,40.197282808751005,0.5599994659423828,-1.1319882168032365,-1.5034997940063484,-3.4407495020895347,0.43374991407683794,-2.4721246480479415,-0.5348749399647552,3.059999465942383,0.6622667129819686,-53.11724596450912,0.9686248540415937,6,1.4099998474121094,2.9949989318847656,5.0749993324279785,4.380000114440918,-5.450000762939453,4,-0.2427860707375813,1.0,20.450000762939453,7.9999427797592935,21.149999618530273,3.526306279174823,21.149999618530273,-0.2427860707375813
7399,2002-06-10,20.36000061035156,20.479999542236328,19.93000030517578,20.020000457763672,1686200.0,0.012935334524746045,-1.1153798188020394,-0.9714279486215233,37.78627510219227,41.70719401726061,1.064565767513404,1.1515800265288014,3.9972415884958927,4.493064512094115,40.11107641998727,0.5499992370605469,-1.0572027892857854,-1.0964996337890653,-2.935403801506478,0.7424045339283474,-2.01595171764777,-0.17704754993036076,2.7385992431640673,34.400024414062216,-16.83648801838236,0.919452083858706,6,1.014999389648441,2.7349987030029332,5.1024990081787145,4.119999885559086,-5.350000381469723,0,-0.2671905879654922,-2.0270172743534363,20.100000381469727,1.0,20.450000762939453,7.9999427797592935,21.149999618530273,-0.2671905879654922
7400,2002-06-11,20.34000015258789,20.850000381469727,20.34000015258789,20.61000061035156,1383500.0,-0.00098234072515202,-2.7777730682829653,-0.7941186370317159,36.80155792457044,42.544503852866626,0.7775508827849578,1.082976768340835,3.942103073734586,4.432742027975642,38.96289503295686,0.5100002288818359,-1.043349466391998,-1.0250000953674316,-2.8962505083630035,0.8462503176281402,-1.9606253018652176,-0.08937488886964573,2.6318557189941423,33.60656378443196,-12.774770211049777,0.9356252064977861,6,0.625,2.7549991607666016,5.122499465942383,4.140000343322754,-5.869999885559084,1,-0.3112094334424417,-1.1153798188020394,20.36000061035156,-2.0270172743534363,20.100000381469727,1.0,20.450000762939453,-0.3112094334424417
7401,2002-06-12,20.11000061035156,20.690000534057614,19.950000762939453,20.26000022888184,2056500.0,-0.011307745354518506,-2.14893979668444,0.5555532008081829,22.516562983547416,42.00529552550278,0.7930947797538117,1.2868036655501065,4.07920189650698,4.5861735658142955,37.845820056965884,0.7399997711181605,-1.0478126072363452,-1.1964996337890668,-3.150273319421583,0.7572740518434493,-2.173386476605323,-0.2196127909728105,2.7401810385742245,14.754131679045908,-23.818488544640953,0.9768868428162577,6,0.6949996948242223,2.939998626708988,5.327498912811283,4.369999885559086,-6.790000915527338,2,-0.24515167357270384,-2.7777730682829653,20.34000015258789,-1.1153798188020394,20.36000061035156,-2.0270172743534363,20.100000381469727,-0.24515167357270384
7402,2002-06-13,20.0,20.440000534057614,20.0,20.200000762939453,2979700.0,-0.005469945649575814,-3.3999885559518233,1.3333418104598633,12.135919858041376,39.06302507401566,0.7902380958117092,1.393425033763478,4.091173901055328,4.622180977262545,36.54720550409167,0.44000053405761363,-1.0571833752925457,-1.259000205993651,-3.293780737547042,0.7757803255597402,-2.2763904717703483,-0.2416099402169536,2.733374395175783,7.608661849920701,-22.235695674021493,1.0173902657766958,6,0.7650003433227539,3.049999237060547,5.437499523162842,4.4800004959106445,-6.050000190734865,3,-0.2835000038146973,-2.14893979668444,20.11000061035156,-2.7777730682829653,20.34000015258789,-1.1153798188020394,20.36000061035156,-0.2835000038146973
7403,2002-06-14,20.020000457763672,20.38999938964844,19.850000381469727,20.100000381469727,2235100.0,0.0010000228881836826,-1.571423381365224,0.3999980926586431,13.13132140213203,35.724435758250486,0.6032252174110795,1.4252320679200174,3.979093200744952,4.53425863239395,35.018512655587195,0.5399990081787145,-0.9543900271011196,-1.2254997253417983,-3.2907047919470216,0.839705341263425,-2.25810225864441,-0.19289719203918665,2.601238973812112,17.00000762939453,-4.856480459162928,1.0326025333026119,6,0.49499988555908203,3.029998779296875,5.41749906539917,4.460000038146973,-9.270000457763672,4,-0.2507492678811072,-3.3999885559518233,20.0,-2.14893979668444,20.11000061035156,-2.7777730682829653,20.34000015258789,-0.2507492678811072
7404,2002-06-17,20.25,20.290000915527344,20.020000457763672,20.049999237060547,1468100.0,0.011488488360505311,-1.076940006162243,-2.5000119209403238,18.42751980924632,32.331570299012085,0.250655625413863,1.2432213200581579,3.674228882746114,4.237464108183005,33.22838488107814,0.2700004577636719,-0.7487436532946248,-0.9855001449584968,-3.068781621035992,1.0977813311189983,-2.0271408829972444,0.05614059308025077,2.20496508856942,39.999961853027344,24.356196391707584,1.041640738038747,6,0.25,1.9699993133544922,5.229999542236328,4.2300004959106445,-8.4399995803833,0,-0.2765432287145544,-1.571423381365224,20.020000457763672,-3.3999885559518233,20.0,-2.14893979668444,20.11000061035156,-0.2765432287145544
7405,2002-06-18,20.100000381469727,20.450000762939453,20.0,20.1299991607666,2021400.0,-0.007407388569396267,-2.9130579005854744,-0.14999332430525092,21.994135881536224,29.032752963730857,0.2637899009987166,1.340669364286157,3.7489785851603585,4.324387546285259,32.787138395712084,0.4500007629394531,-0.7439763703402775,-1.058499813079834,-3.1920638361402816,1.0750642099806136,-2.1252818246100595,0.008282198450391576,2.1986668246737118,29.761899355588884,13.434409531542993,1.0667820115302244,6,0.39999961853027344,1.3799991607666016,4.364999294281006,4.494999885559082,-8.160000801086426,1,-0.25323383363118657,-1.076940006162243,20.25,-1.571423381365224,20.020000457763672,-3.3999885559518233,20.0,-0.25323383363118657
7406,2002-06-19,18.6200008392334,20.01000022888184,18.56999969482422,20.0,5044300.0,-0.07363181662427953,1.0571441806096107,46.00184384537131,18.159809985549344,25.34631057671093,1.5054860041292102,2.716585260455169,5.131432806037548,5.729350004613298,33.06890724099514,1.5300006866455078,-0.8147400331951147,-2.3839994430542006,-4.780702302617733,0.012703416509332044,-3.582350872835967,-1.1856480132724343,3.5317463574296184,2.659633829852424,-15.083252473740018,1.1983514297817663,6,1.0899991989135742,2.2449989318847656,4.969998836517334,5.09999942779541,-11.070000648498535,2,-0.22287864581940864,-2.9130579005854744,20.100000381469727,-1.076940006162243,20.25,-1.571423381365224,20.020000457763672,-0.22287864581940864
7407,2002-06-20,16.649999618530273,18.950000762939453,16.299999237060547,18.8700008392334,8561700.0,-0.1058002756128894,1.2268910391519194,1.608697515054933,8.703074671714688,21.072908624281123,3.2181988469164793,4.445916328142978,6.965446016541581,7.612575914543839,34.36161710046564,2.6500015258789062,-0.9983671492277502,-4.056500625610351,-7.027407162622811,-1.0855940885978903,-5.541953894116581,-2.5710473571041206,5.21520777798564,8.433741030868703,-9.552453198220938,1.48545326850623,6,1.9250001907348633,3.0799999237060547,6.940000057220459,7.070000648498535,-10.989999771118164,3,-0.19999999999999984,1.0571441806096107,18.6200008392334,-2.9130579005854744,20.100000381469727,-1.076940006162243,20.25,-0.19999999999999984
7408,2002-06-21,15.899999618530273,16.5,15.449999809265135,16.0,6017100.0,-0.04504504607707638,-1.1000003814697226,0.04504519210942333,8.069621828995935,17.77105826059264,3.698737315288497,4.877341948353756,7.574709096548183,8.275029212416833,36.38332469060995,1.1999998092651385,-1.2454958473270992,-4.445500564575195,-7.897300982832398,-0.9937001463179911,-6.171400773703798,-2.719600355446591,5.408686962040104,8.999994468690051,-9.48343800590153,1.725900209128602,6,2.250000476837158,3.4050002098083496,7.679999828338623,7.810000419616696,-9.609999656677246,4,-0.12264150038045019,1.2268910391519194,16.649999618530273,1.0571441806096107,18.6200008392334,-2.9130579005854744,20.100000381469727,-0.12264150038045019
7409,2002-06-24,14.850000381469727,15.859999656677244,13.90999984741211,15.850000381469727,5343900.0,-0.0660376894498067,2.8235344716356385,9.999961853172863,6.967216532023102,14.45613143919849,4.3415035202902,5.576070982179729,8.455973484185247,9.235277424488803,38.485629357790465,1.989999771118164,-1.4904474066147202,-5.090999794006347,-9.111803064911488,-1.070196523101206,-7.101401429458917,-3.0805981585537765,5.75564378654402,14.373094838960302,-3.8386516382419806,2.0104016354525704,6,2.4499998092651367,3.684999465942383,8.494999408721924,8.625,-7.890000343322754,0,-0.2760942946901085,-1.1000003814697226,15.899999618530273,1.2268910391519194,16.649999618530273,1.0571441806096107,18.6200008392334,-0.2760942946901085
7410,2002-06-25,14.720000267028807,15.600000381469727,14.600000381469727,14.800000190734865,4355000.0,-0.008754216235787982,-5.250005960470162,0.07999992370605824,6.84564083139405,12.714917866737006,4.012419544846045,5.34201309334968,8.426111505355857,9.269069236595849,40.70154518149196,1.0,-1.706897991378863,-4.815999937057496,-9.228477037182651,-0.4035228369323409,-7.022238487120076,-2.6097613869949168,4.948253696100709,13.278694573155688,-2.740044966993361,2.206238550062578,6,2.4600000381469744,3.8149995803833026,8.377499103546144,8.529999732971193,-7.710000038146971,1,-0.19769020343907118,2.8235344716356385,14.850000381469727,-1.1000003814697226,15.899999618530273,1.2268910391519194,16.649999618530273,-0.19769020343907118
7411,2002-06-26,15.579999923706055,15.899999618530273,14.119999885559082,14.449999809265135,4783600.0,0.058423888660080525,1.0112996968176904,-14.125014901174799,18.00262517319024,13.366774012864656,2.729275895365248,4.190440756539417,7.392637153260292,8.321196545411127,42.71147057346635,1.7799997329711914,-1.8898826854523918,-3.63450026512146,-8.221536899521649,0.9525363692787288,-5.928018582321556,-1.3409819479213638,3.2820984632230257,33.1349161296573,14.466564997836798,2.2935183172000944,6,1.6000003814697266,2.9549999237060547,7.5174994468688965,7.670000076293945,-8.639999866485596,2,-0.23363288582461672,-5.250005960470162,14.720000267028807,2.8235344716356385,14.850000381469727,-1.1000003814697226,15.899999618530273,-0.23363288582461672
7412,2002-06-27,16.600000381469727,16.600000381469727,15.81999969482422,16.25,4929900.0,0.06546857912442405,3.45714192293229,0.30973481948972476,28.86473605222632,15.114931196208467,1.314499994096721,2.955755272684204,6.202602084731588,7.225228080463637,44.01373447158335,1.0200004577636719,-2.065938411375896,-2.381999826431276,-7.0058629662309,2.2418633133683485,-4.693931396331088,-0.07006825653146365,1.5688042099269772,100.0,75.7883610813427,2.3119315698998126,6,0.5799999237060547,1.9349994659423828,6.497498989105225,6.649999618530273,-10.080000400543213,3,-0.5451807218533087,1.0112996968176904,15.579999923706055,-5.250005960470162,14.720000267028807,2.8235344716356385,14.850000381469727,-0.5451807218533087
7413,2002-06-28,16.770000457763672,17.290000915527347,16.600000381469727,16.950000762939453,3663500.0,0.010240968216103985,-1.6538458716942512,-0.5142860256892333,28.083028580650932,16.187765504142313,0.709631101155928,2.5444702870859324,5.857168551980749,6.993209054569945,45.08967623663543,0.6900005340576207,-2.1738877761440136,-1.9759997844696038,-6.542340839664341,2.5903412707251334,-4.259170312066974,0.3071707431277666,0.8025714694751898,84.6153759337822,59.1440457520572,2.283170527597369,6,0.4099998474121094,1.7649993896484375,5.912498950958252,6.479999542236328,-8.72000026702881,4,-0.6624925645251363,3.45714192293229,16.600000381469727,1.0112996968176904,15.579999923706055,-5.250005960470162,14.720000267028807,-0.6624925645251363
7414,2002-07-01,15.93000030517578,17.200000762939453,15.859999656677244,17.010000228881836,2978200.0,-0.050089453169872455,-1.1967209270330406,5.999989403636682,25.52719347733357,16.580327459230908,0.9749192285423636,3.1298825198704936,6.512548217800431,7.7872316954352865,46.15166000682313,1.3400011062622088,-2.277088841618479,-2.552499914169312,-7.130791421577678,2.0257915932390542,-4.841645667873495,-0.26335416046512883,-2.02000045776367,57.09778648352103,31.306543262783066,2.2891457537041835,7,1.0299997329711932,2.60499954223633,6.379999160766603,7.3199996948242205,-8.130000114440918,0,-0.6051475303607271,-1.6538458716942512,16.770000457763672,3.45714192293229,16.600000381469727,1.0112996968176904,15.579999923706055,-0.6051475303607271
7415,2002-07-02,15.970000267028807,16.280000686645508,15.539999961853027,16.100000381469727,2293700.0,0.002510983119066834,2.0204066539121026,0.12037048483746178,26.530612024231985,17.51041657464009,0.3212529976875178,2.826846181797153,6.282651839682332,7.70405381369129,47.16077013251234,0.7400007247924805,-2.418463335189287,-2.2534999847412127,-6.782216792751699,2.2752168232692753,-4.517858388746456,0.010858419264030417,-1.9942004013061503,58.359614523161376,29.884557390671606,2.264358404005244,7,0.46000003814697443,2.4499998092651385,6.342499256134035,7.279999732971193,-7.829999923706053,1,-0.5641828477287891,-1.1967209270330406,15.93000030517578,-1.6538458716942512,16.770000457763672,3.45714192293229,16.600000381469727,-0.5641828477287891
7416,2002-07-03,15.170000076293945,15.779999732971193,15.0,15.550000190734865,1924200.0,-0.05009393721717825,-1.1666651213616395,2.9230752301653995,24.605679245740916,19.277372638420783,0.6486141883638208,3.326416199584166,6.870517649260236,8.458180837900102,48.25938364744468,0.9700002670288068,-2.649599775935169,-2.7545001983642585,-7.259246366941326,1.7502459702128093,-5.006873282652791,-0.5021271140757246,-1.1297161926269528,7.423581149739291,-22.712286578407948,2.2523730842885334,7,0.430000305175783,3.1949996948242188,7.1424994468688965,8.079999923706055,-6.140000343322752,2,-0.5379037446521628,2.0204066539121026,15.970000267028807,-1.1967209270330406,15.93000030517578,-1.6538458716942512,16.770000457763672,-0.5379037446521628
7417,2002-07-05,15.449999809265135,15.600000381469727,15.100000381469727,15.399999618530273,854600.0,0.018457464176862004,1.8571319580493892,-0.13157940967577064,26.61207328318848,21.337645022219952,0.20170502174715743,2.795973689646031,6.405955196684102,8.12979797284675,49.25500786191884,0.5,-2.9414178734565333,-2.2245004177093524,-6.6939406291147545,2.24493979369605,-4.459220523412055,0.010219687993348714,-1.3465215880126937,19.65063883660098,-11.645053962658,2.2347201057027015,7,0.1500005722045934,2.5050001144409197,6.862499713897707,7.800000190734865,-4.849999427795408,4,-0.5508090522396871,-1.1666651213616395,15.170000076293945,2.0204066539121026,15.970000267028807,-1.1967209270330406,15.93000030517578,-0.5508090522396871
7418,2002-07-08,15.220000267028807,15.699999809265135,15.010000228881836,15.520000457763672,1424700.0,-0.014886701946649872,1.0909113240345174,-5.99998092658668,24.257932506210352,23.258835686018536,0.3633086023282637,2.7843875426754483,6.454263086218747,8.307829355665222,50.03039598179255,0.689999580383299,-3.1166548382457293,-2.210499954223634,-6.655160951630366,2.2341610431830965,-4.432830452926998,0.01183054447973042,-1.0545915949426252,10.000008669763426,-19.360432364796182,2.222330498703365,7,0.48500013351440785,2.5749998092651385,7.067499160766603,8.029999732971193,-5.380000114440916,0,-0.5716163031185462,1.8571319580493892,15.449999809265135,-1.1666651213616395,15.170000076293945,2.0204066539121026,15.970000267028807,-0.5716163031185462
7419,2002-07-09,14.920000076293945,15.31999969482422,14.600000381469727,15.31999969482422,2183600.0,-0.01971091888774501,2.599999999999977,1.3333312140584201,23.89112769487498,25.152778670849752,0.7535235117656125,2.7994704207570535,6.568563311947013,8.555026355311298,50.80342926389893,0.719999313354494,-3.0309167828281076,-2.2385001182556152,-6.593225614987286,2.116225378476056,-4.4158628666214526,-0.06113736988977969,-0.6938995623906976,19.047597422355032,-9.83814664571301,2.177362748365836,7,0.7850003242492694,2.8350000381469727,7.572499752044678,8.329999923706055,-4.319999694824219,1,-0.46045575405020767,1.0909113240345174,15.220000267028807,1.8571319580493892,15.449999809265135,-1.1666651213616395,15.170000076293945,-0.46045575405020767
7420,2002-07-10,14.010000228881836,15.06999969482422,14.0,15.0,2577300.0,-0.060991946565602806,-1.118810796723897,2.4750017881410376,25.347591324766796,25.96888602102492,1.734633757534052,3.384449923504228,7.277170639258877,9.405916343520047,52.26294347687964,1.0699996948242205,-2.8850923022064343,-2.831999969482421,-7.132916085370667,1.4689161464058227,-4.982458027426542,-0.6815419115383001,3.190000534057617,0.561810695619794,-30.33428799626364,2.150458057944122,7,1.6350002288818377,3.5349998474121094,8.574999332427979,9.239999771118164,-3.8600006103515625,2,-0.44325481346852236,2.599999999999977,14.920000076293945,1.0909113240345174,15.220000267028807,1.8571319580493892,15.449999809265135,-0.44325481346852236
7421,2002-07-11,15.18000030517578,15.25,13.899999618530273,13.979999542236328,3271300.0,0.08351178138326998,1.0149257130493947,-1.2121222630022428,41.403512020312924,27.362083350812327,0.560912740941987,1.9248576617784838,5.902648498927087,8.196262538645128,53.44698602277571,1.3500003814697266,-2.5622683417655807,-1.4154998779296886,-5.486762429349463,2.655762673490088,-3.4511311536395777,0.6201313977802005,1.9560004425048856,71.11114172287601,35.82983661811433,2.035631275709888,7,0.4149999618530309,2.344999313354494,7.344999313354494,8.06999969482422,-5.27000045776367,3,-0.4637681041055489,-1.118810796723897,14.010000228881836,2.599999999999977,14.920000076293945,1.0909113240345174,15.220000267028807,-0.4637681041055489
7422,2002-07-12,14.329999923706055,15.18000030517578,14.199999809265135,15.18000030517578,3325000.0,-0.055994753911823625,1.305882484937572,-0.7083332008786509,40.92485685513256,28.78895315908806,1.1790396245179036,2.45411995738192,6.528230100115998,8.995675400153917,54.695015699133556,0.9800004959106445,-2.2254582630457946,-1.9820002555847154,-5.8390928748938435,1.875092363724411,-3.9105465652392795,-0.05345394593015129,2.676560778808593,23.8889033117397,-14.108874561221622,1.9285463096545632,7,1.2200002670288086,3.1949996948242188,8.182499885559082,8.920000076293945,-4.289999961853027,4,-0.36985346957100085,1.0149257130493947,15.18000030517578,-1.118810796723897,14.010000228881836,2.599999999999977,14.920000076293945,-0.36985346957100085
7423,2002-07-15,15.0,15.0,13.850000381469727,14.229999542236328,2771200.0,0.04675506488911885,1.9870102204101046,-0.9058824849375643,50.90689002555893,31.60891944222421,0.25877399717827565,1.4638007699714528,5.625041677494572,8.281663689089747,55.95435667275515,1.1499996185302734,-2.0217102012365196,-1.0610001564025886,-4.536586730952774,2.4145864181475964,-2.798793443677681,0.6767931308725039,1.8822982591552737,78.23130310897963,35.70660250628671,1.7377932872750925,7,0.06500053405761719,2.3500003814697266,7.449999809265137,8.144999504089355,-5.239999771118164,0,-0.2933333079020183,1.305882484937572,14.329999923706055,1.0149257130493947,15.18000030517578,-1.118810796723897,14.010000228881836,-0.2933333079020183
7424,2002-07-16,14.649999618530273,15.0,14.399999618530273,15.0,2222300.0,-0.023333358764648482,2.4285698715538335,-0.45454567973406124,49.587746510467795,34.170823274028194,0.4560729155183143,1.4469373792135443,5.722662714159117,8.585649380807222,57.28175399743801,0.6000003814697266,-1.9882669698557365,-1.1310005187988281,-4.042096795977361,1.7800957583797068,-2.5865486573880965,0.32454761979043845,2.0503607679638662,57.14281821736423,10.467654534319657,1.4555481385892672,7,0.16500043869018555,2.700000762939453,7.652500152587891,8.494999885559082,-4.670000076293945,1,-0.3283276171460361,1.9870102204101046,15.0,1.305882484937572,14.329999923706055,1.0149257130493947,15.18000030517578,-0.3283276171460361
7425,2002-07-17,15.010000228881836,15.079999923706055,14.75,15.0,3045700.0,0.02457342114167771,3.400010172551912,-0.028572051378466603,46.43304396067663,36.596086020132155,-0.06082032934752313,0.7231299937734281,5.12183525173171,8.178545899970711,58.91907182346582,0.43000030517578125,-1.9624113041857854,-0.5164999008178714,-2.614070423490766,1.5810706218550248,-1.5652851621543178,0.5322853605185767,1.5193385573108387,82.85715453479074,33.045351826405266,1.048785261336448,7,-0.2350001335144043,2.3400001525878906,7.22499942779541,8.13499927520752,-4.340000152587892,2,-0.29380411593375644,2.4285698715538335,14.649999618530273,1.9870102204101046,15.0,1.305882484937572,14.329999923706055,-0.29380411593375644
7426,2002-07-18,14.470000267028807,15.140000343322756,14.31999969482422,15.010000228881836,2589300.0,-0.03597601289931862,1.0500011324879717,-53.99876025176444,35.81890959359383,37.61906783239942,0.4128590049191825,0.9868789123242525,5.41202483141773,8.671656832298547,59.744176501202496,0.8200006484985352,-1.8419934709532129,-0.8489998340606704,-2.4106710068083625,0.7126713386870218,-1.6298354204345156,-0.06816424768682339,1.8985782148804926,46.61653542290791,3.0229466085568504,0.7808355863738465,7,0.3049998283386248,2.800000190734865,7.559999465942385,8.674999237060549,-4.6700000762939435,3,-0.29854876080009773,3.400010172551912,15.010000228881836,2.4285698715538335,14.649999618530273,1.9870102204101046,15.0,-0.29854876080009773
7427,2002-07-19,13.31999969482422,14.449999809265135,13.210000038146973,14.449999809265135,2897800.0,-0.07947481347494967,1.1946896381186156,2.0925929523462905,29.681978322279406,38.22173958974043,1.3733694262679403,1.975919277290922,6.287898529772145,9.766168105242313,59.75928110988906,1.2600002288818342,-1.7742555915097817,-1.8325004100799536,-3.5029480639320543,-0.16205275622785287,-2.667724237006004,-0.9972765831539032,2.897464101058704,5.69946317532987,-31.354129633598124,0.8352238269260505,7,0.9450001716613752,3.5100007057189924,8.607500076293944,9.824999809265135,-3.219999313354494,4,-0.25600600041583643,1.0500011324879717,14.470000267028807,3.400010172551912,15.010000228881836,2.4285698715538335,14.649999618530273,-0.25600600041583643
7428,2002-07-22,13.949999809265135,14.300000190734865,13.5,13.850000381469727,3342600.0,0.0472973069725906,-1.0000000000000044,-0.08849505988314407,38.04347763490197,39.79422291641009,0.608237265788043,1.2567751393212063,5.388341713365518,9.080904711958548,59.49893899048795,0.9800004959106445,-1.5914678557694515,-1.1050003051757837,-2.818814423670366,0.6088138133187986,-1.961907364423075,-0.24809324592849258,2.0268668859989134,38.34195099004213,3.6658560688689263,0.8569070592472916,7,0.2800002098083514,2.880000591278078,7.9574999809265154,9.19499969482422,-3.6099996566772443,0,-0.28028673124534476,1.1946896381186156,13.31999969482422,1.0500011324879717,14.470000267028807,3.400010172551912,15.010000228881836,-0.28028673124534476
7429,2002-07-23,10.75,14.100000381469727,10.579999923706056,14.100000381469727,10024900.0,-0.22939067046723538,1.1014925713049384,-33.500195504354146,27.18531648520039,39.99841460090271,3.5252328226199143,4.357263213225682,8.360828634962441,12.199606477054097,59.089551601010704,3.52000045776367,-1.5276563569484,-4.100000095367431,-6.679351519108412,-1.52064867162645,-5.389675807237921,-2.8103243834969405,5.0055173626946825,3.728071505489757,-26.797540196917446,1.289675711870491,7,2.1649999618530273,4.765000343322754,11.03249979019165,12.394999504089355,-0.8900003433227539,1,-0.09209300196448034,-1.0000000000000044,13.949999809265135,1.1946896381186156,13.31999969482422,1.0500011324879717,14.470000267028807,-0.09209300196448034
7430,2002-07-24,11.8100004196167,12.199999809265135,10.75,10.75,6963700.0,0.09860469019690221,-1.7358476137008723,-0.3164179996754661,35.64102921495251,39.358138733640445,2.3695249792492916,3.2338774342549534,7.117370626062229,11.0548645601251,58.65804040830469,1.449999809265135,-1.402328745595641,-2.8944996833801273,-5.81099716861582,0.02199780185556577,-4.352748425997973,-1.4362509407622817,3.42796519917912,26.973692603607986,-6.20672928435053,1.4582487426178465,7,1.0699996948242188,3.7049999237060547,9.549999237060547,11.334999084472656,-2.1200008392333984,2,-0.15495349808292092,1.1014925713049384,10.75,-1.0000000000000044,13.949999809265135,1.1946896381186156,13.31999969482422,-0.15495349808292092
7431,2002-07-25,11.9399995803833,12.850000381469727,11.350000381469727,12.199999809265135,3832800.0,0.011007549208098988,-1.0833353201567206,-0.24528313769522034,34.805195319911874,38.67817634083815,1.9350952047433392,2.9694412081515615,6.830333709647483,10.833153680037949,57.77457696376971,1.5,-1.247901202701632,-2.5825005054473884,-5.715240405618289,0.550239394723512,-4.148870455532837,-1.0161305553619382,2.832169468903542,35.14211103085788,0.23992449107303315,1.5663699500854498,7,0.9200005531311053,3.355000495910648,9.050000190734863,11.204999923706055,-2.2799997329711914,3,-0.10636512133349563,-1.7358476137008723,11.8100004196167,1.1014925713049384,10.75,-1.0000000000000044,13.949999809265135,-0.10636512133349563
7432,2002-07-26,7.550000190734862,9.5,7.239999771118164,8.0,20686000.0,-0.3676716535954442,-3.224296933003083,1.7307669735539162,25.588798242956855,35.86505503166014,5.880621743216133,7.005868455970696,11.019683900357442,15.091250884942319,58.09496078430367,4.699999809265137,-1.175013534692491,-6.519999885559083,-10.795299905224041,-2.244699865894124,-8.657649895391561,-4.382349875726603,6.802951945993901,4.390940526792898,-32.27069441994943,2.13765000983248,7,3.6399998664855966,5.545000076293946,12.737499713897705,14.979999542236328,1.5399999618530282,4,0.2980132375044353,-1.0833353201567206,11.9399995803833,-1.7358476137008723,11.8100004196167,1.1014925713049384,10.75,0.2980132375044353
7433,2002-07-29,5.6599998474121085,7.550000190734862,5.119999885559082,7.550000190734862,17708400.0,-0.25033116497693686,1.5714284272601438,4.20000254313258,23.236995328539663,32.93719378922368,7.047538324791268,8.454316282199969,12.7042131468091,16.834305270194555,59.387018102190225,2.4300003051757804,-1.4569214623786895,-7.854500198364259,-13.362158022042784,-2.3468423746857328,-10.60832911020352,-5.100671286524995,7.839398005443383,6.013362272072638,-31.51824268204481,2.7538289118392636,7,4.4700002670288095,5.545000553131106,13.492499828338623,15.734999656677246,3.3500003814697275,0,0.7844524123243035,-3.224296933003083,7.550000190734862,-1.0833353201567206,11.9399995803833,-1.7358476137008723,11.8100004196167,0.7844524123243035
7434,2002-07-30,6.289999961853027,6.860000133514403,5.5,5.6500000953674325,10756200.0,0.11130744371467971,-1.8936171292071347,-0.33862420646994695,27.32080015621878,30.813611144283918,5.707128145665038,7.446887636879369,11.866668160501135,16.060488813621422,60.464000480352034,1.3600001335144034,-1.6921980707667075,-6.742500066757202,-12.996764792213977,-0.48823534130042656,-9.869632429485591,-3.615367704028815,6.036282175580967,15.13583442734452,-25.953876171688215,3.127132362728388,7,3.8400001525878906,4.915000438690187,12.4375,14.679999828338623,2.75,1,0.6438792075193809,1.5714284272601438,5.6599998474121085,-3.224296933003083,7.550000190734862,-1.0833353201567206,11.9399995803833,0.6438792075193809
7435,2002-07-31,6.960000038146973,7.199999809265138,6.5,6.5,6244100.0,0.10651829576427607,-2.0434771791974664,0.718750209547624,25.121066692713754,29.62496193307502,4.218802476308143,6.395154124215491,10.95426646426855,15.251503427260921,61.360025217772474,0.9099998474121103,-2.1095051867533527,-5.621999979019165,-12.270902108317394,1.0269021502790636,-8.94645104366828,-2.2975489143700507,4.357402584024534,23.803363965646508,-12.931627539156441,3.3244510646491143,7,2.8249998092651367,4.245000362396242,10.957499980926514,13.239999771118164,1.4899997711181658,2,0.4166666095740954,-1.8936171292071347,6.289999961853027,1.5714284272601438,5.6599998474121085,-3.224296933003083,7.550000190734862,0.4166666095740954
7436,2002-08-01,7.010000228881836,7.5999999046325675,6.800000190734862,7.050000190734862,5956500.0,0.007183935411037012,-2.4782593371963917,-0.0869564315997866,26.71756003051756,29.29558212287926,3.351794323269111,6.010651828048934,10.655191219245403,15.057565556772321,61.969379421085776,0.7999997138977051,-2.534116672829615,-5.163999795913696,-12.137750281281441,1.8097506894540478,-8.650875038597569,-1.6771245532298238,3.4397660101639307,43.15069164248188,4.592855172199641,3.486875242683872,8,2.6999998092651367,4.195000171661379,10.84749984741211,13.1899995803833,1.4200000762939453,3,0.38231087931489993,-2.0434771791974664,6.960000038146973,-1.8936171292071347,6.289999961853027,1.5714284272601438,5.6599998474121085,0.38231087931489993
7437,2002-08-02,6.940000057220459,7.0999999046325675,6.570000171661378,7.010000228881836,3036300.0,-0.009985758826792868,3.240005950939101,1.7500059604702007,23.34656335574246,27.66259164741709,2.7062047680231203,5.702800650989266,10.441475748861716,14.985591829381939,62.62734055633371,0.5299997329711896,-3.0090214424658104,-4.80849997997284,-11.976400009916773,2.359400049971093,-8.392449994944807,-1.2245499650008735,2.7635988923371713,73.38710313160881,38.201626261773505,3.5839500149719665,8,2.6700000762939453,4.265000343322756,10.917500019073486,13.259999752044678,1.6600003242492694,4,0.39193080227164123,-2.4782593371963917,7.010000228881836,-2.0434771791974664,6.960000038146973,-1.8936171292071347,6.289999961853027,0.39193080227164123
7438,2002-08-05,6.519999980926514,6.9000000953674325,6.4000000953674325,6.699999809265138,3446900.0,-0.060518742482858046,-1.3809546516076907,2.571419813216544,23.23897598238257,27.22410936932622,2.191927555764835,5.7314542603330825,10.550266409865902,15.258936034351724,63.4654507600779,0.5399999618530265,-3.4124439980420913,-4.79350004196167,-12.128357773588938,2.541357689665599,-8.460928907775305,-1.1260711761480353,2.5418950996713203,48.571429868944726,15.495715254463526,3.6674288658136343,8,2.4650001525878906,4.685000419616701,11.337500095367432,13.679999828338623,2.429999828338623,0,0.3941718066226392,3.240005950939101,6.940000057220459,-2.4782593371963917,7.010000228881836,-2.0434771791974664,6.960000038146973,0.3941718066226392
7439,2002-08-06,8.050000190734862,8.5,7.760000228881836,7.9099998474121085,6441400.0,0.23466260955278861,-2.363638531080086,-0.7777804268756188,28.728607033965716,26.45606246032769,0.2667019018313681,3.8581930424166764,8.726221892537007,13.589847625570146,63.62974147376522,1.9800000190734863,-3.6580416900644668,-2.919999837875368,-10.186858984614995,4.346859308864258,-6.553429411245181,0.7134297354944454,0.4600295625575477,78.57143668090433,49.65323477627974,3.633429573369813,8,0.9349999427795428,3.110000133514406,9.807499885559084,12.149999618530275,0.5500001907348668,1,0.11925466029825516,-1.3809546516076907,6.519999980926514,3.240005950939101,6.940000057220459,-2.4782593371963917,7.010000228881836,0.11925466029825516
7440,2002-08-07,7.800000190734862,8.25,7.699999809265138,8.0,2933800.0,-0.031055899885286453,-1.7499970197720323,-1.4285665628980884,29.247044781802344,25.838490178315524,-0.12509003301090704,3.8146819583199525,8.67707858411952,13.696775942388363,63.589698830151754,0.5500001907348624,-4.095106510996427,-2.859499835968019,-10.110104043951296,4.391104372015257,-6.484801939959657,0.7658022680236192,-2.6800003051757804,66.66667423551074,38.33536281835346,3.625302103991638,8,-0.4900002479553214,2.9000000953674325,9.947499752044678,12.399999618530273,1.4799995422363308,2,0.15897432574310488,-2.363638531080086,8.050000190734862,-1.3809546516076907,6.519999980926514,3.240005950939101,6.940000057220459,0.15897432574310488
7441,2002-08-08,8.140000343322754,8.229999542236326,7.9000000953674325,7.920000076293945,3047800.0,0.04358976208638521,-1.538455048967462,-1.10000238418806,33.027525315178096,26.665015408562326,-1.1854712169442392,3.078032571911045,8.061830966471685,13.20832084050667,63.79801815390991,0.42999935150146396,-4.12037329913829,-2.167499685287476,-9.173487612507152,4.8384882419322,-5.670493648897313,1.3354942783223622,-2.957400455474853,82.85715842733647,49.528922268507095,3.502993963609838,8,-1.330000400543213,2.309999465942383,9.28499984741211,12.059999465942383,1.1599998474121094,3,0.03808347086823871,-1.7499970197720323,7.800000190734862,-2.363638531080086,8.050000190734862,-1.3809546516076907,6.519999980926514,0.03808347086823871
7442,2002-08-09,9.029999732971193,9.949999809265137,8.050000190734862,8.140000343322754,4152900.0,0.10933652974333175,-2.5514021690303452,4.0454468608981085,34.14948378381851,27.87751412581553,-2.060096003024131,1.8662978795783953,6.925751803374274,12.174173361198585,63.47466140208174,1.8999996185302752,-4.344359289021475,-1.0125002861022931,-7.774551811783953,5.7495512395793655,-4.393526048943123,2.3685254767385366,-3.7860518428802505,74.08450280454151,39.680670320785,3.3810257628408293,8,-1.3049998283386248,1.3800001144409162,7.952500343322752,11.170000076293944,0.05000019073486328,4,-0.06644512132205682,-1.538455048967462,8.140000343322754,-1.7499970197720323,7.800000190734862,-2.363638531080086,8.050000190734862,-0.06644512132205682
7443,2002-08-12,10.600000381469727,10.649999618530273,8.90999984741211,9.029999732971193,4464700.0,0.17386497175254578,1.0838331560183447,1.7640468822329227,49.46004458307166,30.33743017324363,-3.1912606765242035,-0.05295631632129805,5.115104200593567,10.468808375881665,62.79850249227942,1.739999771118164,-4.563830650246135,0.7775003433227532,-5.579615350414414,7.134616037059921,-2.4010575035458306,3.956058190191337,-5.167810414611816,98.30511049853247,57.541594937694505,3.178557846868584,8,-2.075000524520874,-0.1900005340576172,6.177499771118164,9.59999942779541,-1.5500001907348633,0,-0.18867923849288493,-2.5514021690303452,9.029999732971193,-1.538455048967462,8.140000343322754,-1.7499970197720323,7.800000190734862,-0.18867923849288493
7444,2002-08-13,9.84000015258789,10.81999969482422,9.600000381469727,10.600000381469727,4355200.0,-0.0716981322199216,1.033334128062685,-0.48407637895478606,42.752022645659544,32.296425279126495,-2.0950533230953647,0.34595150289747423,5.630013552386522,11.076154291636126,62.03952727947066,1.219999313354494,-4.222594760795104,0.2580000877380364,-5.680281057229108,6.19628123270518,-2.7111404847455347,3.2271406602216084,-4.094741606629639,68.58975710953526,25.00450440586745,2.969140572483572,8,-1.2300002574920637,0.37999963760375977,6.9100000858306885,10.309999465942383,-0.7399997711181641,1,-0.09044718795951301,1.0838331560183447,10.600000381469727,-2.5514021690303452,9.029999732971193,-1.538455048967462,8.140000343322754,-0.09044718795951301
7445,2002-08-14,10.600000381469727,10.600000381469727,9.8100004196167,9.84000015258789,1874900.0,0.07723579442038497,1.0789466419380664,-1.0,45.288329522213225,34.35984411153712,-2.552883019565172,-0.8025204202341651,4.6303124054717735,10.171798170146822,61.368521746072766,0.7899999618530273,-3.591398077589538,1.2385003089904778,-4.153518216969257,6.630518834950212,-1.4575089539893895,3.934509571970345,-4.448762543602197,92.4657759064275,45.837436577149795,2.6960092629798673,8,-1.9900004863738996,-0.41500043869018555,6.129999876022339,9.549999237060547,-1.25,2,-0.18867923849288493,1.033334128062685,9.84000015258789,1.0838331560183447,10.600000381469727,-2.5514021690303452,9.029999732971193,-0.18867923849288493
7446,2002-08-15,10.149999618530273,10.56999969482422,9.789999961853027,10.550000190734863,2827800.0,-0.04245290063631668,2.54545671289822,-0.5263163838688547,62.64590842279748,38.72643800787657,-1.7999127105339383,-0.730194963795272,4.830441088523868,10.473201133775337,60.47462181726948,0.8100004196166992,-3.072161049042732,1.0044995784759525,-3.84464988555977,5.853649042511675,-1.4200751535419087,3.4290743104938137,-3.6252608321062088,75.81226728362861,22.856326471958454,2.4245747320178612,8,-1.5399997234344465,0.03500032424926758,6.445000648498535,10.0,-1.0,3,-0.08571427766073714,1.0789466419380664,10.600000381469727,1.033334128062685,9.84000015258789,1.0838331560183447,10.600000381469727,-0.08571427766073714
7447,2002-08-16,9.90999984741211,10.079999923706056,9.449999809265137,10.050000190734863,2290300.0,-0.02364529853577635,5.3000071525641,0.35000035762735704,74.6234009521049,44.43581856006794,-1.222916473037932,-0.7997669707848409,4.835194648324801,10.582136855287569,59.16840332235711,0.6999998092651367,-2.542495858125097,0.9349997997283932,-3.519904006462305,5.389903605919092,-1.2924521033669567,3.162451702823743,-3.0416401883160322,52.3560251250761,-6.267764896207524,2.2274519030953495,8,-0.6500000953674299,0.24000024795532227,6.650000095367432,10.234999656677246,-1.2499999999999982,4,-0.06155395217655235,2.54545671289822,10.149999618530273,1.0789466419380664,10.600000381469727,1.033334128062685,9.84000015258789,-0.06155395217655235
7448,2002-08-19,10.039999961853027,10.039999961853027,9.600000381469727,9.600000381469727,1764800.0,0.013118074313075434,1.0,-3.14284643837576,73.06272489200785,49.36183165540595,-0.8952392508229465,-1.3046013575258133,4.4778919526663845,10.311716127831293,57.79159515688328,0.4399995803833008,-2.035246650632091,1.2604999065399163,-2.5753008368873402,5.096300649967173,-0.657400465173712,3.1784002782535445,-2.8555090998986987,43.06570816588917,-20.189089545739492,1.917900371713628,8,-0.7800002098083478,0.09000015258789062,6.497499942779541,10.104999542236328,-1.0100002288818342,0,-0.09561753404327589,5.3000071525641,9.90999984741211,2.54545671289822,10.149999618530273,1.0789466419380664,10.600000381469727,-0.09561753404327589
7449,2002-08-20,9.760000228881836,10.0,9.649999618530273,9.850000381469727,1700600.0,-0.02788841972460654,-1.2580569740970897,-0.20454599640637836,68.08785260683244,53.6774769692982,-0.38796599657918485,-1.162157166669422,4.514267129369269,10.450317201135874,55.53979499934088,0.3900003433227539,-1.4475477168126822,1.030000162124633,-2.7233983108829047,4.783398635132171,-0.8466990743791367,2.906699398628402,-2.284668660297916,26.956544814792395,-39.583004713477024,1.8766992365037691,8,-0.40000033378600897,0.36999988555908203,6.447500228881836,10.359999656677246,-0.5600004196166992,1,-0.07274590384188084,1.0,10.039999961853027,5.3000071525641,9.90999984741211,2.54545671289822,10.149999618530273,-0.07274590384188084
7450,2002-08-21,9.979999542236328,10.0600004196167,9.489999771118164,9.81999969482422,2154900.0,0.022540912724926976,2.5624862164949067,-1.7777730682829456,68.7736979302617,57.6492739265297,-0.29749747876957144,-1.6087673939490692,4.048821433574467,10.09051940237439,53.200199146289776,0.5700006484985352,-0.7762200207857131,1.3414995193481438,-2.1776705926349162,4.860669631331204,-0.4180855366433871,3.101084575339674,-2.237094523553184,47.3214095648434,-21.260577692929523,1.7595850559915303,8,-0.5449995994567871,0.15000057220458984,6.102500677108765,10.140000343322754,-0.8799991607666016,2,-0.08817627265836636,-1.2580569740970897,9.760000228881836,1.0,10.039999961853027,5.3000071525641,9.90999984741211,-0.08817627265836636
7451,2002-08-22,10.670000076293944,10.829999923706056,10.399999618530273,10.399999618530273,2396500.0,0.06913833323713758,-2.18518204552199,1.687504470352629,71.86400650823936,61.83977645146535,-0.6603157420476151,-2.5284251686911627,3.1237465179597184,9.256607236837679,51.35646335159555,0.8500003814697283,-0.2349888604682029,2.0950000286102277,-1.2128248257212935,5.40282488294175,0.4410876014444671,3.7489124557759883,-2.680927483519513,88.40580912002795,19.587626867398782,1.653912427165761,8,-0.8000001907348615,-0.5399999618530256,5.392500162124636,9.449999809265138,-1.3599996566772443,3,-0.12371131072031805,2.5624862164949067,9.979999542236328,-1.2580569740970897,9.760000228881836,1.0,10.039999961853027,-0.12371131072031805
7452,2002-08-23,9.800000190734863,10.609999656677246,9.800000190734863,10.609999656677246,1968100.0,-0.08153700837284916,1.0,-2.999992935757801,68.26280542598148,63.928972100677555,0.36922285467348104,-1.5612649730806858,3.7472620137645816,9.975217444323107,48.6496729066871,0.8699998855590803,0.3207303201659446,1.1125001430511468,-2.201583858732233,4.426584144834527,-0.5445418578405423,2.7695421439428367,-1.5268348648672703,23.134357038542642,-46.25195603661777,1.6570420008916897,8,0.3399996757507324,-0.015000343322753906,6.2225000858306885,10.319999694824219,0.0,4,-0.06632658770957112,-2.18518204552199,10.670000076293944,2.5624862164949067,9.979999542236328,-1.2580569740970897,9.760000228881836,-0.06632658770957112
7453,2002-08-26,10.100000381469727,10.279999732971193,9.869999885559082,10.050000190734863,1713900.0,0.03061226376490178,1.0000046520823798,-0.06172867123645723,63.22580605466216,66.20383692390006,-0.010237642469050456,-1.593263753480434,3.1985367143583012,9.527867236114993,45.49786381052151,0.4799995422363299,0.7996123941432458,1.1905003070831306,-1.8535169539109777,4.234517568077239,-0.33150832341392444,2.7125089375801847,-1.5711515958182876,45.522428424615555,-21.76423091709799,1.5220086304970541,8,0.03999948501586914,-0.3900003433227539,5.447499752044678,9.654999256134033,-0.5500001907348633,0,-0.14257430491780543,1.0,9.800000190734863,-2.18518204552199,10.670000076293944,2.5624862164949067,9.979999542236328,-0.14257430491780543
7454,2002-08-27,10.34000015258789,10.630000114440918,10.170000076293944,10.600000381469727,1384900.0,0.023762352678568854,1.875002980235092,-5.199984741269145,66.40826695091252,68.55049663819999,-0.19204979198678984,-1.5961247360567548,2.700057772847213,9.148560357507474,42.050490696520406,0.5299997329711914,1.2299818646650902,1.2280000686645511,-1.6144643813937787,4.070464518722881,-0.19323215636461377,2.649232293693716,-1.5810362531309892,63.43285706558708,-3.769790013340959,1.4212322250291651,8,-0.20000028610229492,-0.7300000190734863,5.190000057220459,9.41499948501587,-1.27000045776367,1,-0.1266924951919688,1.0000046520823798,10.100000381469727,1.0,9.800000190734863,-2.18518204552199,10.670000076293944,-0.1266924951919688
7455,2002-08-28,9.859999656677246,10.289999961853027,9.800000190734863,10.149999618530273,1480900.0,-0.04642171071830303,-1.3902492353139575,1.1153834867769505,60.9136997475426,68.35802900761611,0.1921492471895796,-0.9356976117568898,2.915507845974485,9.48648533901357,38.85658850097741,0.5399999618530273,1.247040034828622,0.6029995918273929,-2.067936336632709,3.2739355202874947,-0.732468372402657,1.9384675560574438,-0.8939321547954293,5.825192378381021,-56.943624579231745,1.3354679642300509,8,0.2800002098083496,-0.8749995231628418,4.3550004959106445,8.579999923706058,-1.2699995040893572,2,-0.06693710653074458,1.875002980235092,10.34000015258789,1.0000046520823798,10.100000381469727,1.0,9.800000190734863,-0.06693710653074458
7456,2002-08-29,9.6899995803833,9.979999542236328,9.510000228881836,9.649999618530273,1281500.0,-0.017241387648408324,-1.9375072643446594,-0.1379309210850842,54.60893635237777,66.13419960764644,0.3241211017850123,-0.5845967271633263,2.861239735584874,9.510222583964513,35.969896708167084,0.4699993133544922,1.4320541768112953,0.298999547958374,-2.1575868503045665,2.7555859462213146,-0.9292936511730971,1.5272927470898452,-0.5375388363190599,16.07137231193668,-43.39619114864921,1.2282931991314703,8,0.4700002670288086,-0.7049994468688965,4.507500648498535,7.920000076293949,-0.5599994659423828,3,-0.06088743286511433,-1.3902492353139575,9.859999656677246,1.875002980235092,10.34000015258789,1.0000046520823798,10.100000381469727,-0.06088743286511433
7457,2002-08-30,9.65999984741211,10.050000190734863,9.550000190734863,9.75,948200.0,-0.00309594780911282,-2.2258120089337905,-2.250005960470162,41.63700717359822,62.64245319448981,0.3519391407740624,-0.35876741527974687,2.7255075020884334,9.385593945775717,32.854975599835235,0.5,1.5240416936384573,0.1329998254776008,-2.0366676026732264,2.302667253628427,-0.9518338885978128,1.2178335395530144,-0.3397851853836862,13.392824451530775,-39.461688659896026,1.0848337140754132,8,0.5,-1.6849999427795401,4.417500257492069,7.210000038146973,-1.2799997329711914,4,-0.03623182539585379,-1.9375072643446594,9.6899995803833,-1.3902492353139575,9.859999656677246,1.875002980235092,10.34000015258789,-0.03623182539585379
7458,2002-09-03,9.09000015258789,9.449999809265137,9.010000228881836,9.420000076293944,1341800.0,-0.05900618052048112,1.2564116358229978,3.6666596024244282,43.09392304006767,59.86534990929373,0.863853212531529,0.43599601081729134,3.143913190886707,9.79943401787071,29.669806051033653,0.6499996185302734,1.3874411186529372,-0.5654998779296871,-2.2311967702886726,1.1001970144292974,-1.398348324109179,0.2673485682498047,1.7399997711181658,4.938267244287226,-44.02869411283426,0.8328484461794923,9,0.8299999237060547,-1.1150002479553214,3.052500009536743,6.109999656677246,-1.5300002098083496,1,0.07810781366651987,-2.2258120089337905,9.65999984741211,-1.9375072643446594,9.6899995803833,-1.3902492353139575,9.859999656677246,0.07810781366651987
7459,2002-09-04,9.010000228881836,9.149999618530273,8.760000228881836,9.020000457763672,1562500.0,-0.008800871547100964,1.8888998777877464,0.03030373089038539,33.263156288548515,55.919734171325594,0.9233809437229645,0.6235753663523518,3.1021137550115476,9.714836906463436,27.977196691696438,0.3899993896484375,1.1548252560928987,-0.6934998035430908,-2.2133373576379274,0.8263377505517457,-1.4534185805905082,0.06641897350432657,1.783599700927736,16.3398721328213,-26.00428497723812,0.7599187770474182,9,0.7849998474121094,-0.8450002670288086,1.6575000286102295,5.12999963760376,-0.8100004196166974,2,0.05993340156885241,1.2564116358229978,9.09000015258789,-2.2258120089337905,9.65999984741211,-1.9375072643446594,9.6899995803833,0.05993340156885241
7460,2002-09-05,9.039999961853027,9.050000190734863,8.850000381469727,9.0,1059500.0,0.003329604018768695,5.666613685130732,-3.999904634751097,37.18244895253276,52.066227776247075,0.8336914680937113,0.7285917367988617,2.9523429564652766,9.525609442576595,26.174360274023435,0.19999980926513672,0.9324885230839861,-0.7255000591278069,-1.9997052918072757,0.5487051735516619,-1.3626026754675422,-0.0883974427880716,1.6722559799194343,21.705406298538513,-15.72757559438201,0.6371026163397344,9,0.6550002098083496,-0.4249999523162824,1.627500295639038,5.099999904632568,-0.4499998092651385,3,0.0033185545462153243,1.8888998777877464,9.010000228881836,1.2564116358229978,9.09000015258789,-2.2258120089337905,9.65999984741211,0.0033185545462153243
7461,2002-09-06,8.449999809265138,8.979999542236328,8.449999809265138,8.800000190734863,1762400.0,-0.0652655038802622,-2.0285666018169044,-8.750017881410441,34.40170683273101,48.303883488108134,1.202079402360301,1.4155848286304558,3.385522169164364,9.941275240476463,24.370828010038803,0.5900001525878888,0.7649803334131295,-1.3310001850128153,-2.527097501305752,-0.13490286871987855,-1.9290488431592845,-0.732951526866346,2.1841659039916976,0.0,-34.07697689609827,0.5980486581464687,9,1.0900001525878888,0.16500020027160645,2.0450003147125226,5.690000057220457,0.3500003814697248,4,0.016568088341167186,5.666613685130732,9.039999961853027,1.8888998777877464,9.010000228881836,1.2564116358229978,9.09000015258789,0.016568088341167186
7462,2002-09-09,8.430000305175781,8.689999580383299,8.100000381469728,8.430000305175781,1491200.0,-0.002366805271099337,1.2692340139897094,-0.0,32.38511925418891,44.87714051027777,1.1256854085314583,1.463356161914188,3.2123523350376892,9.782659120263922,24.106840044855137,0.5899991989135707,0.5587967392273896,-1.320999717712402,-2.6219128022729237,-0.020086633151880307,-1.971456259992662,-0.670543175432142,2.0731154538415524,24.444449153949137,-8.144572782132109,0.6504565422802607,9,0.934999942779541,0.1849997043609637,2.0274999141693115,5.7099995613098145,0.5699996948242188,0,0.08303674779648063,-2.0285666018169044,8.449999809265138,5.666613685130732,9.039999961853027,1.8888998777877464,9.010000228881836,0.08303674779648063
7463,2002-09-10,8.600000381469728,8.659999847412111,8.359999656677246,8.460000038146973,947700.0,0.02016608186711122,1.3077002079749225,100.0,36.99551473619567,41.60905693086479,0.8052107142636267,1.1972207239585924,2.841695153923556,9.43130257993081,24.382101603635373,0.30000019073486506,0.24029011007034917,-1.0509996414184553,-2.384201495301175,0.2822022124642647,-1.7176005683598152,-0.3843987144770953,1.710866147343797,47.61908221950155,13.726144942161284,0.6666009269413601,9,0.5949997901916486,0.014999628067016602,1.8074998855590803,5.539999485015867,0.25999927520751775,1,-0.02558142526398499,1.2692340139897094,8.430000305175781,-2.0285666018169044,8.449999809265138,5.666613685130732,9.039999961853027,-0.02558142526398499
7464,2002-09-11,8.949999809265137,9.100000381469727,8.680000305175781,8.699999809265138,1442000.0,0.040697606077965576,-1.8965621567582855,1.7857099066082303,38.77995737760709,39.149752223094175,0.26519232822925076,0.819122839676357,2.3180483890565036,8.902216466986186,24.591804516063466,0.4999999999999982,0.005588080915378768,-0.6565001964569088,-2.0221582672553104,0.7091578743414928,-1.3393292318561105,0.026328838942292876,1.1839974277608842,84.99994277954099,50.624271369273536,0.6828290353992013,9,0.1250004768371582,0.31500005722046076,1.1450004577636719,5.190000057220459,0.2799997329711914,2,-0.1553072509617992,1.3077002079749225,8.600000381469728,1.2692340139897094,8.430000305175781,-2.0285666018169044,8.449999809265138,-0.1553072509617992
7465,2002-09-12,8.600000381469728,9.050000190734863,8.579999923706055,8.850000381469727,3019500.0,-0.03910608215131861,-2.241370918944516,-1.0,25.647051484523786,35.931765015554845,0.46674851595505906,1.0662731559054475,2.485463708312569,9.068317836239776,24.839853364797065,0.4700002670288086,-0.197850078487539,-0.9064996242523176,-2.258679372277836,0.4456801237732009,-1.5825894982650777,-0.23040975023955745,1.3712771071117889,50.000000000000085,21.531028698305807,0.6760898740127593,9,0.4749999046325666,0.6649994850158691,1.4724998474121076,5.539999485015867,0.42000007629394354,3,-0.04651169237927755,-1.8965621567582855,8.949999809265137,1.3077002079749225,8.600000381469728,1.2692340139897094,8.430000305175781,-0.04651169237927755
7466,2002-09-13,9.279999732971193,9.600000381469727,9.020000457763672,9.149999618530273,2162800.0,0.07906968852776419,-1.97437051129375,-0.5200004577636826,43.59604962491922,36.149436399034954,-0.31013998573212476,0.33492551001057436,1.652807754383712,8.202036807234867,24.832482140298616,0.9999999999999982,-0.44950779651321504,-0.1830002784728979,-1.5036236136675,1.1376230567217043,-0.8433119460701981,0.4773113891244023,0.5415755870413808,78.66662343343108,47.477121070869316,0.6603116675973009,9,-0.4299993515014666,0.08500027656555176,-0.2749996185302752,4.8600001335144025,1.7300004959106428,4,-0.07435340519803935,-2.241370918944516,8.600000381469728,-1.8965621567582855,8.949999809265137,1.3077002079749225,8.600000381469728,-0.07435340519803935
7467,2002-09-16,9.300000190734863,9.789999961853027,9.15999984741211,9.329999923706056,1872700.0,0.0021552218037905746,-3.064511365629009,-0.2307669735539114,39.41798080792407,35.740998373241226,-0.4320067891974233,0.281304892743659,1.4682090435133883,8.008190588344362,24.554380403885563,0.630000114440918,-0.6287615727655584,-0.13249983787536657,-1.4377421890823783,1.1727425133316451,-0.7851210134788715,0.5201213377281384,-1.199999809265135,65.73428905262148,34.855902003283965,0.6526211756035059,9,-0.35500001907348633,0.1399998664855957,-0.6700003147125244,4.724999904632568,1.1999998092651367,0,-0.053763439757573916,-1.97437051129375,9.279999732971193,-2.241370918944516,8.600000381469728,-1.8965621567582855,8.949999809265137,-0.053763439757573916
7468,2002-09-17,9.079999923706056,9.449999809265137,8.899999618530273,9.369999885559082,2427000.0,-0.023655942206106895,1.4444463282463618,9.666751438470932,33.24467032783076,35.73894437760592,-0.2386732771072051,0.4487019431692083,1.5250756827920782,8.055931344216384,24.343892244595466,0.5500001907348633,-0.7455428245107587,-0.3045001029968244,-1.586069349086312,0.9770691430926632,-0.9452847260415691,0.3362845200479203,-0.9461995506286627,41.32231274684218,13.960312325226162,0.6407846230447439,9,-0.1349997520446795,0.38500022888183594,-0.012500047683717597,4.889999866485594,1.4200000762939435,1,-0.00881056435883798,-3.064511365629009,9.300000190734863,-1.97437051129375,9.279999732971193,-2.241370918944516,8.600000381469728,-0.00881056435883798
7469,2002-09-18,9.050000190734863,9.140000343322754,8.710000038146973,8.920000076293945,1265500.0,-0.0033039353770113467,1.7741917621108783,-0.4482763156596659,37.76434949567589,35.80359999351071,-0.22618904824416575,0.4456306806500425,1.3979011089608804,7.913345027430658,24.18185035597522,0.43000030517578125,-0.7692691540578398,-0.29899983406066966,-1.5761000415784316,0.9781003734570923,-0.9375499378195506,0.33955026969821134,-0.8830758258819564,38.8429960505274,8.395002595772748,0.6385501037588807,9,-0.10500001907348633,0.4149999618530291,0.4174996614456177,4.509999752044678,1.2799997329711932,2,-0.02099453370753901,1.4444463282463618,9.079999923706056,-3.064511365629009,9.300000190734863,-1.97437051129375,9.279999732971193,-0.02099453370753901
7470,2002-09-19,9.100000381469727,9.289999961853027,8.899999618530273,8.949999809265137,1215000.0,0.005524882837687928,-2.119990844761487,1.1538495396691486,40.7523569076415,36.50922777961187,-0.29813523289832844,0.34395775294374786,1.2174035275651889,7.68865870737752,23.84044587166611,0.3900003433227539,-0.7640648570029178,-0.20499968528747559,-1.450817866701005,1.0408184961260538,-0.8279087759942403,0.4179094054192891,-0.9006145046768168,36.111145451238094,3.6857893978163148,0.6229090907067651,9,-0.1550002098083496,0.36499977111816584,0.31499946117401123,4.299999713897705,1.4499998092651367,3,0.014285621463414166,1.7741917621108783,9.050000190734863,1.4444463282463618,9.079999923706056,-3.064511365629009,9.300000190734863,0.014285621463414166
7471,2002-09-20,9.350000381469727,9.5,8.979999542236328,9.100000381469727,2801200.0,0.027472526320885926,-1.1224435777066741,1.6666603088621437,45.45455053945557,37.96138681130817,-0.4548799538310746,-0.010544382885758097,0.7994022150983717,7.257425689520559,24.149747650653254,0.5200004577636719,-0.6937749911420426,0.11100029945373535,-0.9575923818444867,1.1795929807519574,-0.42329604119537656,0.6452966401028473,-1.1188022229756136,59.25929523463039,23.4174204019333,0.5342963406491112,9,-0.27500057220458984,0.11499977111816584,0.04749953746795654,4.009999752044678,1.3099994659423828,4,-0.035294108047317696,-2.119990844761487,9.100000381469727,1.7741917621108783,9.050000190734863,1.4444463282463618,9.079999923706056,-0.035294108047317696
7472,2002-09-23,9.149999618530273,9.300000190734863,9.0,9.270000457763672,1926300.0,-0.021390455056646163,2.333329801212224,-0.48000335693359375,50.98683364338216,39.51597780099555,-0.15869525959093522,0.14573506296347105,0.8530160613368913,7.270316434888613,24.08478955191886,0.35000038146972656,-0.6583265515362324,-0.05650043487548828,-1.0922868319075754,0.9792859621565988,-0.5743936333915318,0.46139276364055526,-0.8876254239689825,55.6961521050249,15.286499865085638,0.5178931985160431,9,0.03500032424926758,0.31500053405761896,0.24750030040740967,4.000000476837158,1.4100008010864258,0,0.20327876370450904,-1.1224435777066741,9.350000381469727,-2.119990844761487,9.100000381469727,1.7741917621108783,9.050000190734863,0.20327876370450904
7473,2002-09-24,8.659999847412111,8.960000038146973,8.659999847412111,8.949999809265137,2688300.0,-0.05355188978651226,-1.0689671048088343,2.416649447667473,44.927529020733736,40.199041316898516,0.38075045035916943,0.5505491393571109,1.1663174848981743,7.562549457844176,24.140745929260422,0.4899997711181623,-0.5652668626708071,-0.4745001792907697,-1.447038204342073,0.49803784576053367,-0.9607691918164214,0.011768833234881981,-0.3670731375049847,0.0,-41.659264510882146,0.48626901252565197,9,0.5250000953674299,0.8050003051757812,1.0450000762939435,4.474999904632567,2.0399999618530256,1,0.212471153003281,2.333329801212224,9.149999618530273,-1.1224435777066741,9.350000381469727,-2.119990844761487,9.100000381469727,0.212471153003281
7474,2002-09-25,9.029999732971193,9.300000190734863,8.760000228881836,8.850000381469727,1846600.0,0.042725160748085855,-2.0000026490978495,-0.6206875006166098,49.8680708245536,42.890265688012946,0.026029194103392328,0.08155671976216716,0.6315588303111621,6.989817105600936,24.382410339345945,0.6400003433227521,-0.445104871654582,-0.039000272750852716,-0.8290140236268133,0.7510134781251079,-0.434007148188833,0.3560066026871276,-0.7071315580251483,44.047597422355125,-0.13009049479407508,0.39500687543798013,9,0.19500017166137518,0.4350004196166992,0.6650002002716047,4.1050000190734846,1.3699998855590803,2,0.162790732059648,-1.0689671048088343,8.659999847412111,2.333329801212224,9.149999618530273,-1.1224435777066741,9.350000381469727,0.162790732059648
7475,2002-09-26,9.199999809265137,9.479999542236328,9.029999732971193,9.199999809265137,1856100.0,0.018826144110860143,-1.6470565135926751,0.0,61.127599966041245,44.83821572591538,-0.055775959144906295,-0.14801281019260415,0.2837727605511038,6.622242102986579,24.286800716111486,0.44999980926513494,-0.35362971170699176,0.1639997959136963,-0.5370188181510738,0.8650184099784664,-0.18650951111868963,0.5145091029460822,-0.8477889985809526,64.2856980667662,13.920030551647514,0.35050930703238514,9,0.02500009536743164,0.2650003433227557,0.5450001955032349,3.7850003242492676,1.6000003814697266,3,0.12282610194218901,-2.0000026490978495,9.029999732971193,-1.0689671048088343,8.659999847412111,2.333329801212224,9.149999618530273,0.12282610194218901
7476,2002-09-27,9.100000381469727,9.300000190734863,8.949999809265137,9.039999961853027,2718500.0,-0.010869503246587309,-1.9166610373561048,100.0,59.71014925422646,47.09290110883787,0.0178863789262369,-0.09958684857527089,0.2185671069034676,6.523196988530767,24.019068254247735,0.35000038146972656,-0.2937141167217945,0.09350032806396413,-0.5378314927245427,0.7248321488524709,-0.22216558233028927,0.40916623845821753,-0.7190337877621662,53.65862168423588,0.013512152817128253,0.3156659103942536,9,-0.020000457763671875,0.36499977111816584,0.6824996471405029,3.8849997520446777,2.3199996948242188,4,0.1593406317012649,-1.6470565135926751,9.199999809265137,-2.0000026490978495,9.029999732971193,-1.0689671048088343,8.659999847412111,0.1593406317012649
7477,2002-09-30,9.3100004196167,9.420000076293944,8.960000038146973,9.0,1807200.0,0.02307692630151914,-1.358972477961575,5.166637526821902,60.17192376395979,50.08481815729665,-0.21293873165881472,-0.35537253730668894,-0.12053033708570204,6.110478716961373,23.751472288168095,0.4600000381469709,-0.13130586245643094,0.321000337600708,-0.25064178162878115,0.8926424568301972,0.03517927798596432,0.6068213972154517,-0.90085315854623,79.26839196494194,23.834046980492147,0.2858210596147445,9,-0.23000049591064453,0.05499982833862305,0.6899995803833008,3.674999713897705,1.5999994277954102,0,0.14500530257236988,-1.9166610373561048,9.100000381469727,-1.6470565135926751,9.199999809265137,-2.0000026490978495,9.029999732971193,0.14500530257236988
7478,2002-10-01,9.800000190734863,10.010000228881836,9.350000381469727,9.40999984741211,2255900.0,0.05263155199066438,-1.5882383740390782,1.2580639207036262,61.707996941936216,52.74522342910337,-0.6594099174754238,-0.8321166495250676,-0.7569052767251598,5.4199890474631545,22.834096146596778,0.6999998092651367,-0.09770397012589171,0.7755001068115241,0.09889946371326275,1.4521007499097855,0.43719978526239345,1.1138004283606548,-1.3632358756487424,83.19999694824219,30.20404148659236,0.3383003215491306,10,-0.4650001525878906,-0.434999942779541,0.16249966621398926,3.1050000190734846,1.4399995803833008,1,0.07755104225409681,-1.358972477961575,9.3100004196167,-1.9166610373561048,9.100000381469727,-1.6470565135926751,9.199999809265137,0.07755104225409681
7479,2002-10-02,9.550000190734863,10.010000228881836,9.350000381469727,9.81999969482422,1926500.0,-0.025510203585134117,1.030766973553901,-0.692305811294922,63.45608896782442,55.26786032467925,-0.3699281003012551,-0.568746878222143,-0.5560420646074515,5.508003616427377,21.69844658344516,0.6599998474121094,-0.0524510422934803,0.49850010871887207,-0.2176085513934396,1.2146087688311837,0.14044577866271624,0.8565544387750279,-1.0503064390969143,56.60378716516823,3.0954824666282974,0.3580543300561554,10,-0.21500015258789062,-0.18499994277954102,0.3749997615814209,3.2350001335144043,0.9200000762939435,2,0.12041880581803244,-1.5882383740390782,9.800000190734863,-1.358972477961575,9.3100004196167,-1.9166610373561048,9.100000381469727,0.12041880581803244
7480,2002-10-03,9.06999969482422,9.600000381469727,8.970000267028809,9.399999618530273,4000600.0,-0.050261831028686865,-1.3773643979961996,1.222224184518644,46.8468471048546,55.42255994305691,0.11775216337719208,-0.09105192027989695,-0.16594130829394693,5.839625858402021,20.64579251532283,0.630000114440918,0.028848115534280794,0.0169996261596701,-0.6991332850382239,0.7331325373575641,-0.341066829439276,0.3750660817586162,-0.5098936840965163,11.32073943918591,-37.39394226693635,0.35806645559894673,10,0.26500034332275213,0.12500047683715643,0.8050003051757795,3.715000629425047,1.4300003051757795,3,0.14663726223331786,1.030766973553901,9.550000190734863,-1.5882383740390782,9.800000190734863,-1.358972477961575,9.3100004196167,0.14663726223331786
7481,2002-10-04,8.590000152587889,8.970000267028809,8.590000152587889,8.699999809265138,2433900.0,-0.05292167126645464,-5.9091145539822785,0.33333237002573285,40.63324478504958,54.27216118101995,0.5348540493956033,0.42158895846596955,0.21253641715619942,6.181160360058337,19.426289803327208,0.4799995422363317,0.07543877016718525,-0.4699999332428,-1.1637008775337687,0.22370101104816875,-0.8168504053882852,-0.12314946109731473,1.420000076293947,0.0,-44.63839525759896,0.3468504721454847,10,0.7100000381469744,0.4850001335144061,0.9724998474121112,4.195000171661379,1.6099996566772479,4,0.2572759020826296,-1.3773643979961996,9.06999969482422,1.030766973553901,9.550000190734863,-1.5882383740390782,9.800000190734863,0.2572759020826296
7482,2002-10-07,9.130000114440918,9.1899995803833,8.409999847412111,8.409999847412111,1947500.0,0.06286378955305882,-1.1666651213616404,-6.545477402182827,50.60827487726951,54.90335516507949,-0.009254379994759532,-0.0666996209057018,-0.2832792207370609,5.509698864480516,17.791745966686626,0.7799997329711896,0.1193651618084175,0.035000038146971946,-0.5923251179101605,0.6623251942041044,-0.2786625398815943,0.3486626161755382,0.8516001129150386,45.000005960463,-0.055461649752736264,0.3136625780285658,10,0.07999992370605469,-0.05499982833862305,0.44249987602233887,3.6550002098083496,0.01999950408935547,0,0.25082146036678954,-5.9091145539822785,8.590000152587889,-1.3773643979961996,9.06999969482422,1.030766973553901,9.550000190734863,0.25082146036678954
7483,2002-10-08,8.380000114440918,9.039999961853027,8.289999961853027,9.029999732971193,3384600.0,-0.08214676786407982,1.2388057152129541,-0.902776913142824,43.064181295267446,54.14736743960325,0.7787440401544465,0.7019634659959699,0.5640307046859316,6.1330798096093275,16.12309351201113,0.8400001525878906,0.10834026863501123,-0.7039999485015862,-1.374126454383184,-0.03387344261998848,-1.039063201442385,-0.36893669556078734,1.538736097717285,5.232566198571596,-38.93123223422692,0.3350632529407989,10,0.7699999809265137,0.6750001907348633,0.6874997615814209,4.184999942779543,0.7100000381469727,1,0.301909271887878,-1.1666651213616404,9.130000114440918,-5.9091145539822785,8.590000152587889,-1.3773643979961996,9.06999969482422,0.301909271887878
7484,2002-10-09,7.559999942779541,8.350000381469728,7.4000000953674325,8.350000381469728,3544300.0,-0.0978520477879593,1.4050626799078405,1.2153860035740793,36.249995848962165,51.38318920437224,1.5290970286371905,1.4888216524082267,1.4535087540137894,6.817852462391972,15.332877643245618,0.9800000190734854,0.06483986386082208,-1.4545001268386848,-2.4104890722475503,-0.4985111814298193,-1.9324945995431175,-0.976505654134252,2.2610120943603516,7.27271939112234,-36.34367548373497,0.47799447270443274,10,1.1450002193450928,1.1450002193450928,1.3875000476837158,4.475000381469727,1.700000286102295,2,0.4867724677502603,1.2388057152129541,8.380000114440918,-1.1666651213616404,9.130000114440918,-5.9091145539822785,8.590000152587889,0.4867724677502603
7485,2002-10-10,8.199999809265138,8.329999923706055,7.630000114440918,7.6599998474121085,2553100.0,0.08465606763619804,-1.3333349227920432,-0.6835438759354925,40.40066263650362,49.23769069129192,0.8183924538495528,0.8614871361428893,0.8702566932931877,6.02597290349733,14.422559441952377,0.7699999809265137,0.09681300439829776,-0.7945002317428571,-1.8023323253749624,0.21333186188924724,-1.2984162785589088,-0.2905841849268054,1.4273312725329568,44.692734304927136,2.9288596972785257,0.5039160468160523,10,0.5050003528594953,0.5050003528594953,0.7800002098083478,3.005000591278076,1.2799997329711896,3,0.27682933055666736,1.4050626799078405,7.559999942779541,1.2388057152129541,8.380000114440918,-1.1666651213616404,9.130000114440918,0.27682933055666736
7486,2002-10-11,8.590000152587889,8.899999618530273,8.199999809265138,8.199999809265138,2005000.0,0.04756101858466999,-2.5897394515155088,0.7222229090247518,45.46925950885148,47.60406132961322,0.3893891171165773,0.43968623338765944,0.5410941084187915,5.483701092563775,13.892061452236248,0.6999998092651349,0.089649126043291,-0.3699999094009421,-1.3839034008230264,0.6439035820211423,-0.8769516551119843,0.1369518363101001,0.8591444502957533,66.48046925052088,25.385116594292015,0.5069517457110422,10,0.11500000953674494,0.11500000953674494,0.5649999380111712,2.615000247955326,0.8099994659423846,4,0.2223515498817179,-1.3333349227920432,8.199999809265138,1.4050626799078405,7.559999942779541,1.2388057152129541,8.380000114440918,0.2223515498817179
7487,2002-10-14,8.800000190734863,8.800000190734863,8.220000267028809,8.600000381469728,1220500.0,0.024447035438492692,4.800004768376129,0.5128195723141254,51.186443664191515,46.43499985430826,0.11112348117687354,0.2005912397271139,0.3978830503100905,5.106894053697076,13.577052159845016,0.5799999237060547,0.02482514543835812,-0.13499987125396729,-1.1382053912971166,0.868205648789182,-0.636602631275542,0.3666028887676074,0.48521285154748206,85.36586642336339,37.458194602364614,0.5016027600215747,10,-0.09500002861022949,-0.09500002861022949,0.277499794960022,2.4050002098083514,1.0599994659423828,0,0.15909086229387492,-2.5897394515155088,8.590000152587889,-1.3333349227920432,8.199999809265138,1.4050626799078405,7.559999942779541,0.15909086229387492
7488,2002-10-15,9.0,9.0,8.8100004196167,8.829999923706055,1232200.0,0.022727250560256484,1.2352881778096916,0.8500011920940399,49.7382222044691,44.91079243615766,-0.23947348786864708,-0.00601779883310094,0.28191320974727674,4.731253850584666,12.901758622830044,0.19999980926513672,-0.026485866276805936,0.06899993419647288,-0.9324076310801299,1.0704074994730757,-0.43170384844182763,0.5697037168347734,0.13439600652915296,100.0,49.472344457986566,0.5007037826383012,10,-0.4999997615814209,-0.2949998378753662,-0.009999871253967285,2.2050004005432147,1.5,1,0.016666624281141518,4.800004768376129,8.800000190734863,-2.5897394515155088,8.590000152587889,-1.3333349227920432,8.199999809265138,0.016666624281141518
7489,2002-10-16,8.859999656677246,9.1899995803833,8.8100004196167,9.100000381469727,1100600.0,-0.015555593702528236,-1.2352944476389494,-1.4117683357829662,47.01754242135909,44.92975858243594,-0.23204472880481397,0.12545023983869896,0.4567251954289411,4.695890660567876,11.918928530613623,0.37999916076660156,-0.1038416996548186,-0.06150038242340017,-1.0617589068199766,0.9387581419731763,-0.5616296446216893,0.43862887977488896,-1.4599995613098136,78.84615149488499,28.81709795554525,0.5001292621982883,10,-0.5649998188018799,-0.1549994945526123,0.045000433921813965,2.3450007438659686,1.7400007247924805,2,0.025959424923601038,1.2352881778096916,9.0,4.800004768376129,8.800000190734863,-2.5897394515155088,8.590000152587889,0.025959424923601038
7490,2002-10-17,9.229999542236328,9.239999771118164,8.899999618530273,9.100000381469727,1037900.0,0.0417607110492646,3.5333468967358823,-0.541661534059978,51.088770141976056,46.09148362209443,-0.6447658709058963,-0.24697353656268461,0.13461360415431756,4.152814518974598,11.067071609314524,0.38000011444091797,-0.2259919444207643,0.3019995450973507,-0.7048110398534018,1.3088101300481032,-0.20140574737802552,0.805404837572727,-1.7941994571685784,99.03843949532288,47.42500912968355,0.5034052924753762,10,-0.9099996089935303,-0.5249993801116943,-0.05999946594238281,1.9750008583068865,1.510000228881836,3,0.003250345409902211,-1.2352944476389494,8.859999656677246,1.2352881778096916,9.0,4.800004768376129,8.800000190734863,0.003250345409902211
7491,2002-10-18,9.020000457763672,9.300000190734863,8.899999618530273,9.239999771118164,1508200.0,-0.022751797929317696,1.3529434864073422,-1.6923133353874142,47.57118931986879,45.754029671272136,-0.41052817193861735,-0.06636752981255434,0.3800872299987983,4.199692490584287,10.431159938841184,0.40000057220458984,-0.35102248143719983,0.1085004568099972,-0.8798373976602694,1.0968383112802638,-0.3856684704251361,0.6026693840451305,-1.5120323852539057,74.07409696749207,24.886500628876007,0.49416892723513306,10,-0.6700003147125244,-0.3150002956390381,0.14999961853027344,2.1399998664855957,1.9799995422363281,4,0.05099767861726967,3.5333468967358823,9.229999542236328,-1.2352944476389494,8.859999656677246,1.2352881778096916,9.0,0.05099767861726967
7492,2002-10-21,11.010000228881836,11.039999961853027,8.779999732971191,8.979999542236328,5424000.0,0.22062080600066225,1.1626794869688857,-9.227304647876334,58.099063918143834,47.42457218492507,-2.3532774431847034,-2.0130880580025696,-1.579274350448614,2.0686223571201268,10.401754894664052,2.260000228881836,-0.32344542692788814,2.0055001974105835,0.6433272684586822,3.367673126362484,1.3244137329346337,2.6865866618865333,-3.3945102292785636,98.67257832155025,51.565423127598294,0.6810864644759503,10,-1.7900002002716064,-1.7900002002716064,-1.902500033378601,-0.309999942779541,-0.46000003814697266,0,-0.14623075176039957,1.3529434864073422,9.020000457763672,3.5333468967358823,9.229999542236328,-1.2352944476389494,8.859999656677246,-0.14623075176039957
7493,2002-10-22,10.5,11.600000381469727,10.5,10.949999809265137,4237500.0,-0.04632154571114222,-3.8888926564927235,-0.2216747079079775,56.14488916897333,49.63511588714853,-1.6884934289132545,-1.4315690133530978,-1.0945440420246229,2.4293223109853024,10.187445234563377,1.1000003814697266,-0.23483082030793945,1.403499960899353,-0.10173696192646453,2.9087368837251706,0.6508814994864451,2.156118422312261,-2.6105492034167472,60.992903244351936,14.463779382992328,0.7526184614129088,10,-0.8849997520446777,-0.9999997615814209,-1.307499885559082,-0.05000019073486328,0.14999961853027344,1,-0.0609524136497861,1.1626794869688857,11.010000228881836,1.3529434864073422,9.020000457763672,3.5333468967358823,9.229999542236328,-0.0609524136497861
7494,2002-10-23,10.5,10.699999809265137,10.369999885559082,10.449999809265137,1811800.0,0.0,-2.142855845341302,-0.11111158206159043,59.86207236744745,51.79749474614229,-1.3718632925031713,-1.3869007597661867,-1.095834146086892,2.28313676738183,10.395439551465206,0.3299999237060547,-0.2281453061958949,1.329999947547913,-0.2999565407965541,2.959956435892379,0.5150217033756803,2.1449781917201456,-2.2394942449280997,60.992903244351936,9.59664634422191,0.8149782441722331,10,-0.5999999046325684,-0.9999997615814209,-1.2949998378753662,-0.09000015258789062,0.23999977111816406,2,0.0,-3.8888926564927235,10.5,1.1626794869688857,11.010000228881836,1.3529434864073422,9.020000457763672,0.0
7495,2002-10-24,10.329999923706056,10.979999542236328,10.149999618530273,10.68000030517578,1536700.0,-0.01619048345656604,-1.3380246880414781,-6.99998092658636,62.53602216372228,53.6938017077946,-0.9699491091995203,-1.1888565876397248,-0.9536270161595102,2.3052770291197664,10.960394296859413,0.8299999237060547,-0.11792409155408734,1.1034998655319228,-0.6071759586889645,2.81417568975281,0.24816195342148006,1.9588377776423656,-1.7355447059943732,54.964533130874926,-2.8118452118867054,0.8553379121104434,10,-0.4199995994567889,-0.8299996852874774,-1.1249997615814227,0.07999992370605291,0.1599998474121076,3,0.026137508205014814,-2.142855845341302,10.5,-3.8888926564927235,10.5,1.1626794869688857,11.010000228881836,0.026137508205014814
7496,2002-10-25,10.550000190734863,10.579999923706056,10.100000381469727,10.329999923706056,976400.0,0.021297218649918292,2.4285714285713977,-0.6285715064223096,60.72507629034515,54.75364977736723,-0.9864175776041595,-1.3646215451220236,-1.1849297484876669,1.937195136314548,11.432701700769051,0.4799995422363299,0.13080685755858212,1.2510001420974728,-0.5572255887060145,3.05922587290096,0.3468872766957283,2.1551130074992173,-1.6549904566473757,62.76595924565055,3.2341017466286672,0.9041128654017438,10,-0.3600001335144043,-1.0499999523162842,-1.3450000286102295,-0.3300004005432129,-0.23999977111816406,4,0.018009438573296066,-1.3380246880414781,10.329999923706056,-2.142855845341302,10.5,-3.8888926564927235,10.5,0.018009438573296066
7497,2002-10-28,10.65999984741211,10.899999618530273,10.510000228881836,10.510000228881836,1603100.0,0.010426507553416897,-4.200005086275956,0.6818156202993721,69.06354437711667,56.90090779655029,-0.8994127501500184,-1.4422414075397523,-1.2974496035082819,1.6894271284189877,12.213005362647506,0.3899993896484375,0.33194585118192776,1.2934998273849487,-0.6144920028780874,3.201491657647984,0.3395039122534307,2.2474957425164668,-1.4944910485863971,37.33329772949219,-27.8663248785235,0.9539959151315176,10,-0.4699997901916504,-1.1599996089935303,-1.3899998664855957,-0.47499990463256836,-0.5199995040893555,0,0.03189494910456592,2.4285714285713977,10.550000190734863,-1.3380246880414781,10.329999923706056,-2.142855845341302,10.5,0.03189494910456592
7498,2002-10-29,10.5600004196167,10.800000190734863,10.199999809265137,10.65999984741211,954700.0,-0.009380809495948217,2.157895793544631,-0.6666645473850183,78.51712131347456,60.40086100678534,-0.6200622550668271,-1.3516870111639392,-1.2053752706067122,1.6552665698339464,13.589428458683905,0.6000003814697266,0.48231242182712464,1.1555003881454464,-0.8179921987000203,3.128992974990913,0.16875409472271308,2.1422466815681798,-1.1510424625265863,52.27278145881965,-19.41752451588087,0.9867462934227335,10,-0.37000036239624023,-1.0600001811981201,-1.2350003719329834,-0.3750004768371582,-0.28000068664550604,1,-0.0009469913337559754,-4.200005086275956,10.65999984741211,2.4285714285713977,10.550000190734863,-1.3380246880414781,10.329999923706056,-0.0009469913337559754
7499,2002-10-30,10.699999809265137,10.760000228881836,10.300000190734863,10.399999618530273,1024500.0,0.01325751743232595,1.190471000424611,-3.000019073595468,76.26051346163865,63.197721375636746,-0.5270326896294524,-1.4768318084429808,-1.3428097389991827,1.3764078024244917,15.04023516916217,0.46000003814697266,0.5913769973785428,1.2379997968673706,-0.8186055372169214,3.2946051309516626,0.2096971298252246,2.2663024639095166,-1.0719376097370628,68.18181818181817,-6.637496436049403,1.028302667042146,10,-0.5099997520446777,-1.1999995708465576,-1.374999761581421,-0.5499997138977051,-0.39999961853027344,2,-0.00467291510524781,2.157895793544631,10.5600004196167,-4.200005086275956,10.65999984741211,2.4285714285713977,10.550000190734863,-0.00467291510524781
7500,2002-10-31,10.399999618530273,10.84000015258789,10.399999618530273,10.720000267028807,1322200.0,-0.028037401503044235,-1.7499977648303506,-1.0666681501590987,69.37901686962718,65.62081332560989,-0.0487401561544587,-1.130019162441835,-1.0507700928212298,1.5347137513794245,16.184344638273892,0.4400005340576172,0.7014862122300212,0.8714996099472039,-1.2174918439239981,2.9604910638184068,-0.17299611698839712,1.9159953368828049,-0.5747436008080342,37.49994039529838,-36.78898420155565,1.0444957269356014,10,-0.20999956130981445,-0.8999993801116943,-1.054999589920044,-0.26999950408935547,-0.3599996566772461,3,0.0326923235633676,1.190471000424611,10.699999809265137,2.157895793544631,10.5600004196167,-4.200005086275956,10.65999984741211,0.0326923235633676
7501,2002-11-01,10.800000190734863,10.899999618530273,10.34000015258789,10.350000381469727,1375100.0,0.03846159489197354,-1.3829750969399246,-1.406246554113465,70.5761371784341,67.00715479897548,-0.18963713734523147,-1.4292408246652553,-1.4764914799453308,0.9975788501774776,16.911248240250888,0.5599994659423828,0.8654383551806681,1.1610001802444465,-0.9526238401590454,3.2746242006479376,0.10418817004270053,2.2178121904461925,-0.797269736637876,85.71436356527154,12.296744096139477,1.0568120102017455,11,0.05000019073486328,-1.2999999523162842,-1.4550001621246338,-0.6700000762939453,-0.5,4,-0.02870374205017545,-1.7499977648303506,10.399999618530273,1.190471000424611,10.699999809265137,2.157895793544631,10.5600004196167,-0.02870374205017545
7502,2002-11-04,11.420000076293945,11.420000076293945,10.699999809265137,10.699999809265137,1452100.0,0.05740739579717502,1.0,1.6000012715662941,72.91667268733926,68.87068630101614,-0.8329567012710797,-1.9698799560109777,-2.0874910474034465,0.24441408602153203,18.19443233585653,0.7200002670288086,1.0039030459994969,1.666500067710876,-0.5752500109542069,3.90825014637596,0.5456250283783337,2.7873751070434185,-1.2575426294596834,100.0,28.70788108053543,1.120875039332542,11,-0.6599998474121094,-1.9199998378753662,-2.1475000381469727,-1.2899999618530273,-1.1400003433227521,0,-0.09719786771117667,-1.3829750969399246,10.800000190734863,-1.7499977648303506,10.399999618530273,1.190471000424611,10.699999809265137,-0.09719786771117667
7503,2002-11-05,10.90999984741211,11.479999542236328,10.899999618530273,11.479999542236328,962000.0,-0.044658513614243556,1.0350885411786752,-0.791665949203616,68.14159889529043,69.7906336929987,-0.2890819056847036,-1.3287456002577382,-1.583902563055016,0.6166125434234022,19.411866719219674,0.5799999237060547,1.1891410012723078,1.029999852180481,-1.1705647264644572,3.230564430825419,-0.07028243714198723,2.130282141502949,-0.6037881071143012,51.69491456932287,-17.87160187345065,1.1002822893224689,11,-0.11999988555908203,-1.4099996089935303,-1.687499761581421,-0.7799997329711914,-0.6399993896484375,1,-0.07057740741142193,1.0,11.420000076293945,-1.3829750969399246,10.800000190734863,-1.7499977648303506,10.399999618530273,-0.07057740741142193
7504,2002-11-06,11.239999771118164,11.270000457763672,10.779999732971193,10.899999618530273,1347300.0,0.030247472806732567,1.4499942779759205,-0.5964918151276252,67.91444468432695,70.3882361952881,-0.5621947612275573,-1.442891133251134,-1.9243488933170116,0.14565835399718807,19.583661730440596,0.4900007247924787,1.148495755807284,1.1759997844696048,-0.8130163922232185,3.1650159611624282,0.18149169612319405,2.1705078728160156,-0.8044091667031648,78.94737722691437,12.56734732059408,0.9945080883464114,11,-0.4499998092651367,-1.739999532699585,-1.8899996280670166,-1.4549999237060547,-0.7899999618530273,2,-0.08540925780209951,1.0350885411786752,10.90999984741211,1.0,11.420000076293945,-1.3829750969399246,10.800000190734863,-0.08540925780209951
7505,2002-11-07,10.470000267028807,11.06999969482422,10.100000381469727,11.050000190734863,1903000.0,-0.06850529535311167,2.129035433676439,-1.7058813629682872,61.750405311642105,70.50216164209887,0.2567525039046519,-0.5208115185161244,-1.158484421454082,0.7711901534862591,19.326113975428942,1.1399993896484375,1.1424293864103827,0.29250025749206365,-1.497799622146644,2.0828001371307714,-0.6026496823272893,1.1876501973114166,1.1300001144409197,26.811602215289902,-37.00085288134795,0.8951499398193536,11,0.3199996948242205,-0.9700000286102277,-1.1200001239776594,-0.7600002288818342,0.48999977111816584,3,-0.01623687411253394,1.4499942779759205,11.239999771118164,1.0350885411786752,10.90999984741211,1.0,11.420000076293945,-0.01623687411253394
7506,2002-11-08,10.5,10.899999618530273,10.06999969482422,10.479999542236328,1760000.0,0.002865303935632779,1.0243908112282356,-0.03448355240441047,43.942988838610184,67.71098880448704,0.24464098305228887,-0.42201920389998193,-1.1868753934940433,0.61906187102805,19.926758486561535,0.8299999237060529,1.10725611066772,0.22699999809265137,-1.4033709869801,1.8573709831654028,-0.5881854944437244,1.042185490629027,1.0700003814697272,30.49647884466055,-27.712311334686653,0.8151854925363753,11,0.27499961853027344,-0.9999997615814209,-1.2349998950958252,-0.8899998664855957,0.5399999618530273,4,-0.04380952744256883,2.129035433676439,10.470000267028807,1.4499942779759205,11.239999771118164,1.0350885411786752,10.90999984741211,-0.04380952744256883
7507,2002-11-11,10.199999809265137,10.510000228881836,10.039999961853027,10.510000228881836,1934200.0,-0.028571446736653683,2.0322556828145046,-15.49966622162884,46.249996721743756,64.12575273873918,0.5280592243893043,-0.012392151774516691,-0.887752172065138,0.8254044551207151,20.541192277392284,0.4700002670288086,1.0577688921639758,-0.1430001735687263,-1.620096970126868,1.3340966229894153,-0.881548571847798,0.5955482247103454,1.3100005447387701,11.111103752510846,-44.81450584900033,0.7385483982790709,11,0.559999942779541,-0.6999995708465576,-1.0124995708465576,-1.2149996757507324,0.6000003814697266,0,0.009803959150949337,1.0243908112282356,10.5,2.129035433676439,10.470000267028807,1.4499942779759205,11.239999771118164,0.009803959150949337
7508,2002-11-12,9.149999618530273,9.949999809265137,9.029999732971193,9.949999809265137,4681000.0,-0.10294119709503313,1.2999996423722122,2.5806422834008593,36.63365757006014,59.722768750786,1.5164926315311256,1.1061338799144806,0.16752747939069934,1.7866658703487914,21.160550829168802,1.1700000762939435,0.9831217204393035,-1.2005003452301022,-2.6501534374138345,0.2491527469536301,-1.9253268913219692,-0.47567379913823515,2.2718007119445804,5.35713601477506,-47.86504170247756,0.7248265460918661,11,1.1050000190734863,0.35000061988830566,-0.0074994564056396484,-0.16499948501586914,1.6100006103515625,1,0.12349728541545302,2.0322556828145046,10.199999809265137,1.0243908112282356,10.5,2.129035433676439,10.470000267028807,0.12349728541545302
7509,2002-11-13,9.09000015258789,9.31999969482422,8.899999618530273,9.149999618530273,3264000.0,-0.006557318955606739,1.100002384188055,0.0749993145467485,37.44939154017286,56.175032603068864,1.4797032088956126,1.2482461242015663,0.23479708928939758,1.7734422672180692,22.159732796825693,0.4200000762939471,0.8378692644592931,-1.2719998359680176,-2.6747580597704044,0.13075838783436922,-1.973378947869211,-0.5706207240668242,2.1404561300866707,8.755784671773432,-42.41824031642601,0.7013791119011933,11,1.0999994277954102,0.4100000858306885,0.01250004768371582,-1.1150002479553214,1.8800001144409162,2,0.12981301269173673,1.2999996423722122,9.149999618530273,2.0322556828145046,10.199999809265137,1.0243908112282356,10.5,0.12981301269173673
7510,2002-11-14,9.260000228881836,9.449999809265137,9.050000190734863,9.149999618530273,2282500.0,0.0187018782662558,-1.5806471460477822,-1.833359824522364,36.809812122199084,52.42321870793164,1.2639010721473536,1.1390063101327357,0.07322533828583033,1.5325400201033048,23.219944850850943,0.39999961853027344,0.6494563538055136,-1.103499794006348,-2.501216275415171,0.294216687402475,-1.8023580347107604,-0.40464155330193563,1.7374103873782971,18.000030517578125,-30.397880667215908,0.6988582407044118,11,0.9299993515014648,0.35500001907348633,-0.5550000667572021,-1.2850003242492667,1.7899999618530273,3,0.12850967073107689,1.100002384188055,9.09000015258789,1.2999996423722122,9.149999618530273,2.0322556828145046,10.199999809265137,0.12850967073107689
7511,2002-11-15,9.479999542236328,9.619999885559082,9.15999984741211,9.25,1898000.0,0.023758024613035778,-1.2439034602108319,2.0908933277847135,38.199992446896545,48.56580979232689,0.935328443692109,1.0068580851099433,-0.11659508635894156,1.2284662659414813,24.341547354717214,0.46000003814697266,0.4760008897680823,-0.9065004348754879,-2.2239665859513345,0.4109657162003586,-1.5652335104134103,-0.24776735933756555,1.3076699742508193,36.024826324718276,-13.203748677006416,0.6587330755379228,11,0.7100000381469727,0.4200005531311035,-0.7749993801116943,-1.3149995803833008,1.3200006484985352,4,0.15611820330969262,-1.5806471460477822,9.260000228881836,1.100002384188055,9.09000015258789,1.2999996423722122,9.149999618530273,0.15611820330969262
7512,2002-11-18,9.399999618530273,9.699999809265137,9.25,9.649999618530273,1246900.0,-0.008438810925003759,1.5714246788845838,-1.0869586850878212,38.35340231068842,45.25601017181556,0.7807637621914711,1.011939020492953,-0.006078914301731686,1.2067865138522276,23.709474902222155,0.4499998092651367,0.35680446714009584,-0.9060003280639641,-2.2593183812092903,0.447317725081362,-1.5826593546366272,-0.22934130149130105,1.1989029081611875,47.619038968942014,-1.1738830285987518,0.6766590265726627,11,0.6850004196166992,0.5100007057189941,-0.6949994564056396,-0.7849996089935285,1.680000305175783,0,0.1744681287103258,-1.2439034602108319,9.479999542236328,-1.5806471460477822,9.260000228881836,1.100002384188055,9.09000015258789,0.1744681287103258
7513,2002-11-19,9.859999656677246,10.039999961853027,8.710000038146973,9.0,11923400.0,0.04893617625687696,1.1803272665589484,-3.4399986267089844,42.075469117861935,42.385012886652774,0.1745094370053426,0.528636844160367,-0.4350687335763048,0.6440349890389854,22.758460148750746,1.3299999237060547,0.1980784035929748,-0.4140002727508545,-1.778226025215364,0.9502254797136551,-1.0961131489831093,0.2681126034814003,0.5690125791980964,86.4661416916319,38.468229889483894,0.6821128762322551,11,0.03000020980834961,0.2950005531311035,-1.1549994945526123,-1.2449996471405012,0.9900007247924805,1,0.09533474308196799,1.5714246788845838,9.399999618530273,-1.2439034602108319,9.479999542236328,-1.5806471460477822,9.260000228881836,0.09533474308196799
7514,2002-11-20,10.5,10.579999923706056,9.649999618530273,10.100000381469727,7940100.0,0.0649087591893922,2.321432828907244,0.46511602118044965,50.88652830045749,41.1779154409656,-0.6498359523638566,-0.11738172103649092,-1.0472658885223094,-0.08262601619899712,21.754852331073128,0.930000305175783,-0.03144854529707608,0.22600007057189941,-1.1382256818926102,1.590225823036409,-0.4561128056603554,0.9081129468041542,-1.7899999618530273,95.72192895176897,44.47951956986407,0.6821128762322551,11,-0.695000171661377,-0.3449997901916504,-1.8974997997283936,-1.884999990463255,0.46000003814697266,2,0.02476192656017484,1.1803272665589484,9.859999656677246,1.5714246788845838,9.399999618530273,-1.2439034602108319,9.479999542236328,0.02476192656017484
7515,2002-11-21,10.600000381469727,11.010000228881836,10.270000457763672,10.5,4828300.0,0.009523845854259694,-1.6428588458486177,0.2500011920940324,48.12734232894804,41.64284360655869,-0.8151816061990598,-0.20671562266993604,-1.106444572992567,-0.2702240437397485,20.65117447757156,0.7399997711181641,-0.21173139402994856,0.3125004291534417,-1.059380862744085,1.6843817210509684,-0.3734402167953217,0.998441075102205,-1.890000343322754,82.17392115601903,33.834106762834466,0.6859406459487637,11,-0.7400002479553223,-0.44500017166137695,-2.1000003814697266,-1.9850003719329816,0.39999961853027344,3,0.034905648324870864,2.321432828907244,10.5,1.1803272665589484,9.859999656677246,1.5714246788845838,9.399999618530273,0.034905648324870864
7516,2002-11-22,10.739999771118164,10.9399995803833,10.510000228881836,10.600000381469727,2498300.0,0.013207489114168025,-1.6874985098824595,1.3999885559518588,43.00411021966305,41.28218955077195,-1.0253872781407711,-0.34967911373774285,-1.2250755709819927,-0.4851225764187639,19.570453242581834,0.42999935150146484,-0.424462294806494,0.44299983978271484,-0.9391283090740945,1.8251279886395242,-0.24806423464568894,1.1340639142111186,-1.9379997253417969,88.26085063595559,44.53666514521104,0.6910640744284047,11,-0.8799996376037598,-0.5849995613098145,-2.2274997234344482,-1.6249997615814191,0.6100006103515625,4,0.028864099275900168,-1.6428588458486177,10.600000381469727,2.321432828907244,10.5,1.1803272665589484,9.859999656677246,0.028864099275900168
7517,2002-11-25,11.0,11.199999809265137,10.220000267028807,10.75,2848300.0,0.024208587935078407,2.0153849765396035,1.7857220708446866,50.976140758231296,42.87579879390208,-1.2962925533500744,-0.6144020708310354,-1.4608903860622426,-0.8237412479558124,17.98793059069924,0.9799995422363299,-0.5494956382674463,0.6860000610351555,-0.723029593624867,2.095029715695178,-0.018514766294854823,1.390514888365166,-2.109679946899414,91.96787840766248,47.21738984501724,0.704514827330011,11,-1.0450000762939453,-0.8449997901916504,-2.4724998474121094,-1.884999990463255,0.5399999618530273,0,-0.018181800842285156,-1.6874985098824595,10.739999771118164,-1.6428588458486177,10.600000381469727,2.321432828907244,10.5,-0.018181800842285156
7518,2002-11-26,10.550000190734863,11.020000457763672,10.529999732971193,10.989999771118164,3211800.0,-0.04090907356955786,-1.041667577292251,-1.7599983215332031,42.70613333741955,43.45988121581838,-0.700481368661162,-0.174116932724651,-0.9843431980045843,-0.4521023213444373,16.8436554799775,0.4900007247924787,-0.5713984719425831,0.23650026321411133,-1.172168879424433,1.6451694058526556,-0.4678343081051608,0.9408348345333835,-1.5210993522644038,58.064545900339205,16.911054559859018,0.7043345713192721,11,-0.5950002670288086,-0.39499998092651367,-1.3300001621246338,-1.3300001621246338,1.6999998092651367,1,0.0502369406056169,2.0153849765396035,11.0,-1.6874985098824595,10.739999771118164,-1.6428588458486177,10.600000381469727,0.0502369406056169
7519,2002-11-27,10.649999618530273,10.81999969482422,10.470000267028807,10.5600004196167,861600.0,0.009478618577014819,-1.5925931158716344,-0.2045438289626831,52.21674159433266,45.17176226827767,-0.6212553448059168,-0.29308071338221353,-1.0551187664532016,-0.6258865274946412,15.603823362181313,0.3499994277954137,-0.5838177501071868,0.33899970054626394,-1.0669561616988723,1.7449555627914002,-0.3639782305763042,1.041977631668832,-1.490832841812134,43.87750534252504,0.8722760433431915,0.7029779311225682,11,-0.6949996948242188,-0.554999828338623,-1.0924993753433228,-1.1499993801116943,1.1500005722045916,2,0.018779415033167268,-1.041667577292251,10.550000190734863,2.0153849765396035,11.0,-1.6874985098824595,10.739999771118164,0.018779415033167268
7520,2002-11-29,10.739999771118164,10.869999885559082,10.579999923706056,10.649999618530273,490500.0,0.008450718855547823,-1.5217438176903026,1.0000105964756123,52.91261933663137,46.80649858935931,-0.5355596046286291,-0.37555793093401135,-1.1158586195888773,-0.7753670866824507,14.24319278074334,0.28999996185302557,-0.44463903229964785,0.4119998455047611,-1.0066519520882373,1.8306516430977595,-0.2973260532917372,1.1213257443012594,-1.4583830124472055,53.06119867186201,8.123656902169905,0.7093258987964991,11,-0.7849998474121094,-0.6449999809265137,-1.0399996042251587,-1.239999532699585,1.8600006103515625,4,0.02048419662171974,-1.5925931158716344,10.649999618530273,-1.041667577292251,10.550000190734863,2.0153849765396035,11.0,0.02048419662171974
7521,2002-12-02,10.489999771118164,10.729999542236328,10.34000015258789,10.550000190734863,1293400.0,-0.023277467907615423,-1.1666653421177418,-0.666670198787776,53.56265419594568,48.49641546549901,-0.1421757787296194,-0.15807791177795494,-0.8469595382647164,-0.6055866531453091,12.793430281899576,0.39999961853027344,-0.30071394930292783,0.17749986648559535,-1.2261327192700389,1.5811324522412296,-0.5243164263922218,0.8793161593634125,-1.093280029411554,27.550982674259867,-20.770401673675824,0.7018162928778172,12,-0.5349998474121094,-0.39499998092651367,-0.7849994897842407,-0.989999532699585,1.9300003051757812,0,0.04861775405238866,-1.5217438176903026,10.739999771118164,-1.5925931158716344,10.649999618530273,-1.041667577292251,10.550000190734863,0.04861775405238866
7522,2002-12-03,10.3100004196167,10.449999809265137,10.25,10.390000343322754,1763200.0,-0.01715913779112299,1.000009536797734,1.3333227370261465,68.12502440066746,51.390810496921844,0.20169213088868432,-0.06904048199494461,-0.6433154466981499,-0.4940958779321676,10.787400300514062,0.23999977111816406,-0.15784251689208517,0.053000497817993875,-1.2504540801829904,1.3564550758189782,-0.5987267911824983,0.704727786818486,-0.805083873856578,7.79225765539928,-44.06509736353412,0.6517272890004921,12,0.11499929428100586,-0.21500062942504883,-0.4650002717971802,-0.8100001811981201,1.9499998092651367,1,0.10087293108875461,-1.1666653421177418,10.489999771118164,-1.5217438176903026,10.739999771118164,-1.5925931158716344,10.649999618530273,0.10087293108875461
7523,2002-12-04,10.140000343322754,10.449999809265137,10.0600004196167,10.149999618530273,1411000.0,-0.01648885250969423,-3.5882517937584497,0.12499105929475716,65.86103720051804,53.05464481915079,0.4644266115925184,0.0424940937122269,-0.4353619687992918,-0.40498642353646375,8.72378062414271,0.3899993896484375,-0.030933332304911687,-0.07849960327148509,-1.3457266432896962,1.188727436746726,-0.7121131232805915,0.5551139167376213,-0.5333788017523311,9.876540302774133,-45.47347041393498,0.6336135200091056,12,0.48999977111816406,-0.045000553131103516,-0.29500019550323486,-0.6400001049041748,2.2100000381469727,2,0.13806701884898653,1.000009536797734,10.3100004196167,-1.1666653421177418,10.489999771118164,-1.5217438176903026,10.739999771118164,0.13806701884898653
7524,2002-12-05,10.279999732971193,10.31999969482422,9.899999618530273,10.0,2149500.0,0.013806645454467859,1.33333598243117,-28.00200286123051,65.54878323579004,54.99036047546657,0.3240116328203193,-0.1824689736429299,-0.5469266618970092,-0.6202950548881994,6.881646602212591,0.4200000762939471,0.11563076556793384,0.10949978828430318,-1.064077387487382,1.2830769640559883,-0.47728879960154025,0.6962883761701466,-0.5777754953390879,39.175258745535366,-20.035945851954267,0.5867885878858429,12,0.2699999809265119,-0.1849999427795428,-0.43499958515167414,-0.7799994945526141,1.9700002670288068,3,0.1916342721985096,-3.5882517937584497,10.140000343322754,1.000009536797734,10.3100004196167,-1.1666653421177418,10.489999771118164,0.1916342721985096
7525,2002-12-06,10.300000190734863,10.300000190734863,9.949999809265137,10.0,1186000.0,0.0019455698719059722,1.333334392970789,1.0714302744200395,63.3117032907658,57.24675970558909,0.28718107817573646,-0.22752368158979763,-0.5431542032440753,-0.722001190250456,6.196706559415859,0.35000038146972656,0.21884781593235303,0.1380002498626709,-1.0288868334703398,1.3048873331956816,-0.4454432918038336,0.7214437915291754,-0.5079094188047755,48.19284445455569,-13.374968027360431,0.5834435416665054,12,0.2499995231628418,-0.2050004005432129,-0.45500004291534424,-0.7999999523162842,1.8800001144409162,4,0.14563106526437664,1.33333598243117,10.279999732971193,-3.5882517937584497,10.140000343322754,1.000009536797734,10.3100004196167,0.14563106526437664
7526,2002-12-09,10.039999961853027,10.260000228881836,10.029999732971193,10.100000381469727,1309400.0,-0.025242740200695613,-4.7499493366077905,-0.20000127156494676,59.81595836830384,58.22896166226382,0.48885217293749506,-0.003955267181694921,-0.2586883636200703,-0.5374257600896541,5.526129329256114,0.2700004577636701,0.2133059058777036,-0.0989999771118164,-1.2559270241763798,1.057927069952747,-0.6774635006440981,0.4794635464204653,-0.1634346476828359,25.45459904944713,-36.312953255837,0.5784635235322819,12,0.4200000762939453,0.05499982833862305,-0.1949998140335083,-0.5399997234344482,2.0100002288818377,0,0.2549801224445636,1.333334392970789,10.300000190734863,1.33333598243117,10.279999732971193,-3.5882517937584497,10.140000343322754,0.2549801224445636
7527,2002-12-10,10.300000190734863,10.3100004196167,10.039999961853027,10.0600004196167,1047700.0,0.0258964372380186,1.0769247698345743,-3.999968211078439,57.18955246487455,59.83823045420327,0.13311303964240473,-0.2699184508099286,-0.49746729315032745,-0.8537423963317359,4.834055321954732,0.2700004577636719,0.22432117371845095,0.15600023269653285,-1.0028995183076983,1.314899983700764,-0.4234496428055827,0.7354501081986484,-0.35000038146972656,72.7273515433046,13.502208981811549,0.5794498755021155,12,0.08499956130981445,-0.2050004005432129,-0.12499988079071045,-0.7999999523162842,1.8999996185302717,1,0.20582522779621693,-4.7499493366077905,10.039999961853027,1.333334392970789,10.300000190734863,1.33333598243117,10.279999732971193,0.20582522779621693
7528,2002-12-11,10.279999732971193,10.31999969482422,10.109999656677246,10.119999885559082,912700.0,-0.0019417919799322725,-1.3333298012122436,0.6666666666666741,45.49179703149279,59.09101439166551,0.12380571655599937,-0.16961695105835517,-0.47183697984000794,-0.9008056884272886,5.05164984287294,0.21000003814697443,0.2533123273909563,0.07949976921081792,-0.981393127519075,1.1403926659407109,-0.45094667915412856,0.6099462175757644,-0.2549999237060572,90.47620128882252,34.38600084811607,0.5304464483649465,12,0.10500001907348455,-0.1849999427795428,-0.14999949932098566,-0.7799994945526141,2.0399999618530273,2,0.1926070571344627,1.0769247698345743,10.300000190734863,-4.7499493366077905,10.039999961853027,1.333334392970789,10.300000190734863,0.1926070571344627
7529,2002-12-12,10.270000457763672,10.449999809265137,10.119999885559082,10.300000190734863,1258800.0,-0.0009726921660756505,1.0000057798623814,-0.18749850988245745,42.97872046854252,57.98724785076674,0.08295735686309946,-0.07028592839035142,-0.44814848583703437,-0.9075142799444329,5.000589742241534,0.3299999237060547,0.2115062281797524,0.010500478744507546,-0.9126629280280429,0.933663885517058,-0.4510812246417686,0.4720821821307837,-0.23000049591064453,64.00012969970703,10.746298047166306,0.46158170338627535,12,0.044999122619628906,-0.2800002098083496,-0.12500035762786865,-0.7700002193450928,1.5599994659423828,3,0.20253162911338185,-1.3333298012122436,10.279999732971193,1.0769247698345743,10.300000190734863,-4.7499493366077905,10.039999961853027,0.20253162911338185
7530,2002-12-13,10.449999809265137,10.5,10.170000076293944,10.170000076293944,1087900.0,0.017526713094291324,-1.3571445601343148,-9.333407508662678,43.93305122112291,56.91729196467532,-0.15925154065167746,-0.16502323292694143,-0.5966105502005234,-1.1202696166314219,5.103072134673608,0.32999992370605646,0.25342406574550935,0.13099985122680735,-0.6656485482505943,0.927648250704209,-0.26732434851189346,0.5293240509655082,-0.34039985656738203,89.361667589904,38.86148853538933,0.3983241997387004,12,-0.25,-0.49499988555908203,-0.3049997091293335,-0.9499995708465576,1.3699998855590838,4,0.1722488252238008,1.0000057798623814,10.270000457763672,-1.3333298012122436,10.279999732971193,1.0769247698345743,10.300000190734863,0.1722488252238008
7531,2002-12-16,10.960000038146973,11.0,10.380000114440918,10.380000114440918,2618900.0,0.04880385054453895,-1.1379309210850843,2.0714302744200332,49.24242451609128,54.819225310833524,-0.6655619954170113,-0.5886403778802816,-1.0530228268137982,-1.6624684654126263,5.602739362175123,0.619999885559082,0.24629790976401011,0.5670000553131107,-0.1745517351826642,1.3085518458088856,0.19622416006522236,0.937775950560999,-0.8400001525878906,95.83333747254461,48.48919604023004,0.3707758952478876,12,-0.5100002288818359,-1.005000114440918,-0.8149999380111694,-1.4599997997283936,0.6700000762939453,0,0.11131389258964597,-1.3571445601343148,10.449999809265137,1.0000057798623814,10.270000457763672,-1.3333298012122436,10.279999732971193,0.11131389258964597
7532,2002-12-17,11.039999961853027,11.199999809265137,10.890000343322754,10.960000038146973,2871900.0,0.007299263086460783,-1.8181857589970782,0.1379309210850842,60.79295339260402,54.25610488773197,-0.7052906192057264,-0.5686298818834601,-1.0948088008222072,-1.7044329269673302,6.197312890317891,0.3099994659423828,0.22941106447184012,0.5649999618530277,-0.0691342956366352,1.1991342193426906,0.24793283310819625,0.8820670905978591,-0.8699998855590838,85.3211169712008,37.708227518414546,0.31706712874483184,12,-0.49000024795532227,-1.0850000381469727,-0.9025000333786011,-1.5399997234344482,0.14999961853027344,1,0.09148552829454104,-1.1379309210850843,10.960000038146973,-1.3571445601343148,10.449999809265137,1.0000057798623814,10.270000457763672,0.09148552829454104
7533,2002-12-18,10.800000190734863,10.949999809265137,10.600000381469727,10.850000381469727,1470500.0,-0.02173910977784832,1.800006103538908,-0.6250029802350809,53.11204649500785,52.87424524986728,-0.4043456399602601,-0.2683555780975073,-0.7944175686300525,-1.3972292205674517,5.98798928561971,0.4399995803833008,0.22145255521224527,0.27800016403198313,-0.30116790901371715,0.8571682370776834,-0.011583872490867009,0.5675842005548333,-0.5682001304626478,62.96299566784581,14.263026720876205,0.2895840365228505,12,-0.22500038146972656,-0.8450002670288086,-0.6700001955032349,-1.2999999523162842,0.6499996185302717,2,0.12962959201901758,-1.8181857589970782,11.039999961853027,-1.1379309210850843,10.960000038146973,-1.3571445601343148,10.449999809265137,0.12962959201901758
7534,2002-12-19,10.760000228881836,11.020000457763672,10.600000381469727,10.600000381469727,1758400.0,-0.0037037001061669406,-4.250005960470162,-3.199984741269145,50.423738744818436,51.442249189206464,-0.3230716781864622,-0.21911232738504083,-0.6668107068161788,-1.2996349591577356,6.39997758920923,0.4200000762939453,0.17179701294889504,0.225000190734864,-0.36368245258250553,0.8136828340522335,-0.06934113092382077,0.5193415123935488,-0.47010818367004603,57.28158306273983,8.755993955078822,0.2943413216586846,12,-0.14500045776367188,-0.8050003051757812,-0.8825002908706665,-1.2599999904632568,0.5399999618530291,3,0.14498135992182015,1.800006103538908,10.800000190734863,-1.8181857589970782,11.039999961853027,-1.1379309210850843,10.960000038146973,0.14498135992182015
7535,2002-12-20,10.970000267028807,11.140000343322754,10.670000076293944,10.670000076293944,2104900.0,0.01951673175464186,-2.133333121405854,1.875002980235081,60.34484388712927,51.501014246853735,-0.4783401068347679,-0.42158660312336416,-0.8055896269136884,-1.4609328399287147,6.341337633988718,0.47000026702881037,0.14756809766962142,0.4165002346038804,-0.2032203506192758,1.0362208198270366,0.10663994199230231,0.7263605272154585,-0.6255017559738167,71.95126489825898,19.914437387951985,0.30986029261157794,12,-0.3500003814697248,-1.0150003433227521,-1.1250003576278669,-1.4700000286102277,-0.0200004577636701,4,0.07839559122546635,-4.250005960470162,10.760000228881836,1.800006103538908,10.800000190734863,-1.8181857589970782,11.039999961853027,0.07839559122546635
7536,2002-12-23,11.050000190734863,11.06999969482422,10.65999984741211,10.670000076293944,1631300.0,0.007292609093775715,-1.0499963045173193,1.2666662428116904,66.66666666666667,52.55402693594175,-0.4470131062660254,-0.5029582117675737,-0.8245432015939294,-1.4920693371660914,6.2709989494276694,0.40999984741211115,0.11855039611910811,0.48100013732910085,-0.17292402686738306,1.1349243015255848,0.154038055230858,0.8079622194273437,-0.6541716017872652,75.00003973646776,16.6491765389297,0.32696208209824207,12,-0.3950004577636719,-1.0950002670288086,-1.1475002765655518,-1.5499999523162842,-0.029999732971191406,0,0.0696832118369537,-2.133333121405854,10.970000267028807,-4.250005960470162,10.760000228881836,1.800006103538908,10.800000190734863,0.0696832118369537
7537,2002-12-24,10.800000190734863,10.989999771118164,10.789999961853027,10.850000381469727,526100.0,-0.022624433998618243,-4.71422732660318,-0.1315794096757753,64.34782752918659,54.6491414356855,-0.13257061363478506,-0.2832313651856708,-0.5219131955969498,-1.193045874193512,6.645496110464741,0.26000022888183594,0.0958266057729329,0.2410001277923577,-0.3909192496046856,0.872919505189401,-0.07495956090616396,0.5569598164908793,-0.355921328568213,37.0370043321542,-26.31178797446129,0.3159596886985212,12,-0.1400003433227539,-0.8450002670288086,-0.7550003528594971,-1.2999999523162842,0.2799997329711932,1,0.07685184343034535,-1.0499963045173193,11.050000190734863,-2.133333121405854,10.970000267028807,-4.250005960470162,10.760000228881836,0.07685184343034535
7538,2002-12-26,11.079999923706056,11.119999885559082,10.8100004196167,10.8100004196167,1097100.0,0.025925900743168473,-1.2962965579358212,-5.399969482538325,66.39344935070011,57.250777978147454,-0.32090273305936634,-0.5496708968497988,-0.7513917625687636,-1.4151900598442868,7.137687733717477,0.31999969482421875,0.11400005695957205,0.4944998741149913,-0.1789194984879181,1.1679192467179007,0.1577901878135357,0.8312095604164469,-0.5905658047134974,88.88881039717039,21.55351099623161,0.33670968630145487,12,-0.39499998092651545,-1.1250000000000018,-1.0824997425079363,-1.5799996852874774,-0.05999946594238459,3,0.00992776691648678,-4.71422732660318,10.800000190734863,-1.0499963045173193,11.050000190734863,-2.133333121405854,10.970000267028807,0.00992776691648678
7539,2002-12-27,10.850000381469727,11.09000015258789,10.81999969482422,10.979999542236328,1031200.0,-0.020758081572206266,-1.8421020930583087,-0.4814792575455172,60.377367317744635,59.07792421110542,2.4473194889296224e-05,-0.3203437353381702,-0.46798871208640946,-1.1525147863573775,7.753088927594116,0.2700004577636701,0.12411733770978906,0.2545002937316898,-0.42881901361983843,0.937819601083218,-0.08715935994407431,0.5961599474074539,-0.3179323210608125,39.58340369985516,-28.92686012844144,0.3416596536757638,12,-0.06000041961669922,-0.4250006675720215,-0.8275003433227539,-1.3500001430511475,0.14999961853027344,4,0.05529948448850952,-1.2962965579358212,11.079999923706056,-4.71422732660318,10.800000190734863,-1.0499963045173193,11.050000190734863,0.05529948448850952
7540,2002-12-30,10.960000038146973,11.079999923706056,10.829999923706056,10.850000381469727,1545600.0,0.010138216848831538,-2.3333206177243664,-0.8461566676937071,68.4000155639767,61.20654543864824,-0.0335521293342218,-0.4353363690130667,-0.5341336173601654,-1.224875551488779,8.321606487875302,0.25,0.18400304361134978,0.3534999370574958,-0.3464933124623659,1.0534931865773576,0.0035033122975658415,0.7034965618174258,-0.38785607280668444,65.21742736008459,-8.378085764947542,0.34999662475993076,12,-0.059999942779541016,-0.4100003242492676,-0.9800000190734863,-1.4599997997283936,0.11999988555908381,0,0.0310219116244983,-1.8421020930583087,10.850000381469727,-1.2962965579358212,11.079999923706056,-4.71422732660318,10.800000190734863,0.0310219116244983
7541,2002-12-31,11.0,11.010000228881836,10.5,10.5,2723100.0,0.0036496315432303916,-1.0400009155273438,4.545468732389482,65.35088764994762,61.71298257835309,-0.0751882479778132,-0.4586864452657373,-0.522139900869405,-1.2320507395102602,8.641218695555613,0.5100002288818359,0.2591145437260689,0.3679998874664303,-0.35102283253324273,1.0870226074661034,0.008488527466592899,0.7275112474662677,0.19999980926513672,80.64517617598062,6.653168551361432,0.35951135999983663,12,-0.17999982833862305,-0.4500002861022949,-0.992499828338623,-1.499999761581421,-0.17000007629394354,1,-0.004545471884987551,-2.3333206177243664,10.960000038146973,-1.8421020930583087,10.850000381469727,-1.2962965579358212,11.079999923706056,-0.004545471884987551
7542,2003-01-02,11.350000381469727,11.350000381469727,10.850000381469727,11.010000228881836,1780400.0,0.03181821649724781,1.941175150624376,0.6800003051757812,70.49811439059238,63.6447679000847,-0.42084724827302367,-0.7660537064326771,-0.8791610275767585,-1.5610686210349751,9.105823814604417,0.5,0.3339399966097769,0.6660002708435062,-0.10361761511382639,1.4356181568008388,0.2811913278648408,1.0508092138221716,-0.8500003814697266,100.0,26.932633706394597,0.3848089429786661,1,-0.4250001907348633,-0.7250003814697266,-1.3425002098083496,-1.8500001430511475,-0.1400003433227539,3,-0.02907488216871079,-1.0400009155273438,11.0,-2.3333206177243664,10.960000038146973,-1.8421020930583087,10.850000381469727,-0.02907488216871079
7543,2003-01-03,11.539999961853027,11.6899995803833,11.270000457763672,11.279999732971193,1796200.0,0.01674005057246508,-2.000006811989101,0.7647062123439008,72.75986361422306,66.12655955224078,-0.5529919908757233,-0.891498673937619,-1.0576769468923146,-1.7538362785475154,9.5220246134966,0.4199991226196289,0.36456625226715467,0.7859998703002926,-0.028639937895313494,1.6006396784958987,0.37867996620249045,1.1933197743980948,-1.0399999618530273,87.3949855947043,12.63619477074478,0.40731990409780283,1,-0.44500017166137695,-0.7450003623962402,-1.4849998950958252,-2.0399997234344482,-0.7399997711181641,4,-0.039861355257154285,1.941175150624376,11.350000381469727,-1.0400009155273438,11.0,-2.3333206177243664,10.960000038146973,-0.039861355257154285
7544,2003-01-06,12.25,12.369999885559082,11.600000381469727,11.600000381469727,2773100.0,0.06152513349167843,-1.3692306337976508,2.499996332025106,77.10844688620907,67.98918210769409,-1.1503837537592787,-1.5245061876598243,-1.7477062932816736,-2.4503688436207582,10.084988632942968,0.8299999237060547,0.37638070350006103,1.3974998950958248,0.37444205192537794,2.4205577382662717,0.8859709735106023,1.9090288166810474,-1.7024000167846687,93.5828934276536,19.817359533599557,0.5115289215852235,1,-0.815000057220459,-1.1150002479553223,-2.194999933242798,-2.749999761581421,-1.6000003814697266,0,-0.10040812589684311,-2.000006811989101,11.539999961853027,1.941175150624376,11.350000381469727,-1.0400009155273438,11.0,-0.10040812589684311
7545,2003-01-07,11.800000190734865,12.25,11.699999809265135,12.25,1803400.0,-0.03673467830735799,1.4444463282463695,-0.6923078051686217,62.88344455638912,67.56882409544103,-0.6372842463589521,-1.0080515895242765,-1.2770726279101599,-2.0015166004569718,10.678375927534695,0.5500001907348651,0.42060460273081546,0.8725000858306906,-0.19880754331248163,1.9438077149738628,0.3368462712591054,1.4081539004022758,-1.1430562133789088,69.51873103169729,-1.3952541206516997,0.5356538145715858,1,-0.36500024795532404,-0.6650004386901873,-1.7750003337860125,-2.299999952316286,-1.0299997329711932,1,-0.06779662523760044,-1.3692306337976508,12.25,-2.000006811989101,11.539999961853027,1.941175150624376,11.350000381469727,-0.06779662523760044
7546,2003-01-08,12.600000381469727,12.600000381469727,11.6899995803833,11.720000267028807,3373300.0,0.0677966252376001,1.068183369872782,-1.9555566387416696,69.59800217140696,68.15217683346552,-1.3346473350736492,-1.693242797798133,-2.053809816262808,-2.7908388164220455,11.470178685108648,0.9100008010864258,0.5025159176917384,1.5445002555847172,0.31902541863281897,2.7699750925366153,0.931762837108769,2.1572376740606654,-1.8402730496215831,100.0,29.63162517617897,0.6127374184759488,1,-1.0500001907348633,-1.3500003814697266,-2.575000524520874,-3.1000001430511475,-2.010000228881836,2,-0.12063495331310214,1.4444463282463695,11.800000190734865,-1.3692306337976508,12.25,-2.000006811989101,11.539999961853027,-0.12063495331310214
7547,2003-01-09,12.420000076293945,12.510000228881836,12.149999618530273,12.5,2108400.0,-0.014285738073508303,6.199984741269145,-0.09090899238902952,70.66326847130108,68.62660118019895,-1.0065313559390052,-1.419028279225918,-1.8557046555151366,-2.5972667125222966,12.41580217633966,0.4500007629394531,0.5438199336157563,1.258499956130981,-0.05538185565915121,2.5723817679211134,0.6015590502359149,1.9154408620260472,-1.5130509004760757,86.4661416916319,14.534749441868698,0.6569409058950662,1,-0.869999885559082,-1.1700000762939453,-2.3950002193450928,-2.919999837875366,-1.510000228881836,3,-0.12801933517075592,1.068183369872782,12.600000381469727,1.4444463282463695,11.800000190734865,-1.3692306337976508,12.25,-0.12801933517075592
7548,2003-01-10,12.260000228881836,12.300000190734865,11.960000038146973,12.300000190734865,2785400.0,-0.01288243530026223,16.000023841879226,0.5000000000000222,68.56436099320011,69.53626714413845,-0.7392901665991278,-1.1626982192336133,-1.6758621081720122,-2.426563405273507,13.240092914242807,0.46000003814697266,0.5649433502459118,0.9995000839233406,-0.3329685534855642,2.3319687213322453,0.3332657652188882,1.665734402627793,-1.2176069566118173,65.99998474121094,-7.46293977308008,0.6662343187044526,1,-0.7100000381469727,-1.010000228881836,-2.000000476837158,-2.759999990463257,-1.3000001907348633,4,-0.085644385899871,6.199984741269145,12.420000076293945,1.068183369872782,12.600000381469727,1.4444463282463695,11.800000190734865,-0.085644385899871
7549,2003-01-13,12.350000381469727,12.369999885559082,11.920000076293945,12.270000457763672,1339600.0,0.007340958475340775,6.500063578853673,-1.9999999999999112,67.60204621574893,69.44760388322425,-0.6639618769858284,-1.1477246258530798,-1.7490779269820482,-2.5007572905111495,14.449561852573256,0.4499998092651367,0.6188853247379313,0.9855002403259281,-0.34614664916378324,2.3171471298156394,0.3196767955810724,1.6513236850707838,-1.182998540463732,72.5274967119225,-1.0801021345694153,0.6658234447448558,1,-0.8000001907348633,-1.1000003814697266,-1.9875004291534424,-2.8500001430511475,-1.5600004196166992,0,-0.12550608444195077,16.000023841879226,12.260000228881836,6.199984741269145,12.420000076293945,1.068183369872782,12.600000381469727,-0.12550608444195077
7550,2003-01-14,12.25,12.289999961853027,12.100000381469727,12.199999809265135,1024500.0,-0.008097196630031722,1.9230678942156036,0.6250029802351031,65.22842559729912,69.43399698848555,-0.4042418852817349,-0.954917610131524,-1.6234377858223894,-2.388884432438168,15.841698496084577,0.25,0.6483067063905423,0.7954998493194587,-0.5191059903916475,2.110105689030565,0.1381969294639056,1.4528027691750118,-0.9683582757569074,61.53845347697822,-11.401722946723396,0.6573029198555527,1,-0.5249996185302734,-0.9749999046325684,-1.9275002479553223,-2.749999761581421,-1.390000343322754,1,-0.13061227603834502,6.500063578853673,12.350000381469727,16.000023841879226,12.260000228881836,6.199984741269145,12.420000076293945,-0.13061227603834502
7551,2003-01-15,12.18000030517578,12.300000190734865,12.050000190734865,12.300000190734865,887400.0,-0.005714260801977233,3.166670640313318,-2.3999885559518446,68.35106888903258,69.19543637720112,-0.16679708494382872,-0.831461698573106,-1.5409782844620459,-2.318316115239682,16.86885983430164,0.25,0.7167318669149214,0.6645001411437974,-0.6666090537017659,1.9956093359893607,-0.0010544562789842615,1.330054738566579,-0.7928898883545568,44.06782400672391,-32.033570042031215,0.6655545974227818,1,-0.24499988555908025,-0.8650002479553205,-1.8575005531311017,-2.6800000667572004,-1.4000005722045863,2,-0.1157635313697768,1.9230678942156036,12.25,6.500063578853673,12.350000381469727,16.000023841879226,12.260000228881836,-0.1157635313697768
7552,2003-01-16,12.050000190734865,12.369999885559082,12.010000228881836,12.229999542236328,1141600.0,-0.010673243939548382,-1.76923584798389,1.4999960263531662,63.43490802325488,68.15933020042687,0.08151205554950103,-0.6555243052891591,-1.4197595893454142,-2.174606132420193,17.618746724341115,0.3599996566772461,0.7599254587152071,0.48400001525879155,-0.847787887407355,1.815787917924938,-0.18189393607428173,1.1498939665918648,-0.5658585767417623,28.88892656492763,-43.711465157391984,0.6658939513330728,1,0.050000190734861505,-0.7300000190734881,-1.7725002765655535,-2.549999952316286,-1.0299997329711932,3,-0.12116182697404065,3.166670640313318,12.18000030517578,1.9230678942156036,12.25,6.500063578853673,12.350000381469727,-0.12116182697404065
7553,2003-01-17,12.199999809265135,12.220000267028807,11.90999984741211,12.06999969482422,1246700.0,0.012448100925807726,2.647041664095557,-0.7222254600170476,69.12180637276028,67.27192569893255,0.039089597685995514,-0.7328345171181869,-1.560537325231662,-2.3146746044783786,18.952106793892977,0.31000041961669744,0.8264618625940443,0.563999652862547,-0.7452452035292136,1.8732445092543077,-0.0906227753333333,1.2186220810584274,-0.6265894938739027,63.04346473996789,-13.16604323077199,0.6546224281958802,1,-0.05499982833862127,-0.8449997901916486,-1.9600000381469709,-2.699999570846556,-1.3800001144409144,4,-0.10573770344433542,-1.76923584798389,12.050000190734865,3.166670640313318,12.18000030517578,1.9230678942156036,12.25,-0.10573770344433542
7554,2003-01-21,12.31999969482422,12.600000381469727,12.119999885559082,12.600000381469727,2128700.0,0.009836056347144684,2.428566562898073,-2.153849539669194,69.20903490582741,67.97476907109237,-0.07815550250215253,-0.7694193311768185,-1.6803692952523352,-2.427776839163281,20.445155411896813,0.48000049591064453,0.8551688785495006,0.6059995651245131,-0.6689311471560373,1.8809302774050636,-0.03146579101576208,1.2434649212647884,-0.664462174146708,59.42022174983924,-17.42872540434513,0.6374653561402753,1,-0.17499971389770685,-0.9599995613098162,-2.0799999237060565,-2.8199994564056414,-1.1599998474121112,1,-0.11038958525693798,2.647041664095557,12.199999809265135,-1.76923584798389,12.050000190734865,3.166670640313318,12.18000030517578,-0.11038958525693798
7555,2003-01-22,11.829999923706055,12.34000015258789,11.760000228881836,12.34000015258789,1997900.0,-0.03977270967985658,1.2745084839577092,1.8214249221735663,60.40100214684293,66.95288017947414,0.4654994941140824,-0.2231268981834429,-1.1710688034332222,-1.9259944763167312,21.39684002452024,0.5799999237060547,0.8506356784218294,0.072999811172485,-1.1533614914221673,1.2993611137671373,-0.5401808401248402,0.6861804624698102,-0.09890537416516487,8.333295489121303,-65.22497979095971,0.6131806512973258,1,0.35000038146972656,-0.44499969482421875,-1.6775000095367432,-2.3299996852874756,-0.7399997711181641,2,-0.08791208525445371,2.428566562898073,12.31999969482422,2.647041664095557,12.199999809265135,-1.76923584798389,12.050000190734865,-0.08791208525445371
7556,2003-01-23,11.81999969482422,12.119999885559082,11.699999809265135,11.829999923706055,1224000.0,-0.0008453278906447315,-2.3600006103515287,0.01960828312520455,56.43834743116695,65.37233339723701,0.3947312358566677,-0.16072281682586187,-1.142453247357997,-1.901435770850238,22.364412090622153,0.4200000762939471,0.7591944492794696,0.024499607086182706,-1.1558923712982807,1.2048915854706461,-0.565696382106049,0.6146955962784144,0.780000686645506,13.333312140584589,-54.530597810808636,0.5901959891922319,1,0.3300004005432111,-0.32999944686889826,-1.7424998283386248,-2.3199994564056414,-0.7799997329711932,3,-0.08121827943594129,1.2745084839577092,11.829999923706055,2.428566562898073,12.31999969482422,2.647041664095557,12.199999809265135,-0.08121827943594129
7557,2003-01-24,11.630000114440918,11.859999656677244,11.479999542236328,11.75,1811100.0,-0.016074414999054487,1.2353000575010997,11.999713904255422,51.2328789314248,63.44661316815087,0.5150472866450357,0.09976133153714173,-0.9259909613059492,-1.6973557414455733,23.17056564015888,0.3800001144409162,0.7545331529167765,-0.20699996948242116,-1.2947518771558126,0.8807519381909703,-0.7508759233191178,0.33687598435427546,0.952000255584716,13.392898197045996,-49.85237659249286,0.5438759538366958,1,0.4099998474121094,-0.07999992370605469,-1.4275002479553223,-2.129999876022339,-0.5699996948242188,4,-0.07308687644932033,-2.3600006103515287,11.81999969482422,1.2745084839577092,11.829999923706055,2.428566562898073,12.31999969482422,-0.07308687644932033
7558,2003-01-27,11.1899995803833,11.699999809265135,11.18000030517578,11.399999618530273,1576200.0,-0.03783323557420004,-3.5217625668093726,1.7500019868233874,34.31952095078502,59.748554805377104,0.8798301182482771,0.578062885254564,-0.43024513925938734,-1.2365891226086703,23.476245488635815,0.5199995040893555,0.6303470318968003,-0.652500486373901,-1.7251435989320285,0.4201426261842265,-1.1888220426529656,-0.11617893009483637,1.3479207565307618,0.7041742725548564,-56.278610803737585,0.5363215562790642,1,0.7000007629394531,0.3600006103515625,-0.9374997615814209,-1.6899993419647217,0.1400003433227539,0,-0.0151920579977185,1.2353000575010997,11.630000114440918,-2.3600006103515287,11.81999969482422,1.2745084839577092,11.829999923706055,-0.0151920579977185
7559,2003-01-28,11.449999809265135,11.600000381469727,11.25,11.25,988300.0,0.02323505260336467,-2.5000071525641943,-0.952379871117743,44.51410152235089,57.44696324149397,0.5350000995610902,0.385060089536287,-0.6283952496486584,-1.4728231859904444,23.798444655959727,0.4100008010864258,0.512852794154103,-0.42250022888183736,-1.4083128815251378,0.5633124237614631,-0.9154065552034876,0.07040609743981285,1.0064453257446306,23.275822379779434,-30.79435414517308,0.49290632632165016,1,0.44000053405761896,0.10000038146972834,-1.1849999427795392,-1.9499995708465558,-0.3000001907348615,1,-0.055021844972532596,-3.5217625668093726,11.1899995803833,1.2353000575010997,11.630000114440918,-2.3600006103515287,11.81999969482422,-0.055021844972532596
7560,2003-01-29,11.300000190734865,11.390000343322756,11.18000030517578,11.25,1847500.0,-0.013100403583316433,-1.2105315993153567,0.2500011920940435,24.40944467994275,52.5645605515951,0.5990692305866734,0.5922001005975428,-0.42249375488562535,-1.3001673738161212,24.076394417564995,0.26999950408935547,0.4030414064675689,-0.5894998550415025,-1.519185269195308,0.3401855591123031,-1.0543425621184053,-0.1246571479645997,1.0798582544848614,12.765950970973133,-34.02817424340239,0.46484270707690284,1,0.5900001525878888,0.24999999999999822,-1.0150003433227557,-1.799999952316286,-0.13000011444092152,2,-0.012389410704394921,-2.5000071525641943,11.449999809265135,-3.5217625668093726,11.1899995803833,1.2353000575010997,11.630000114440918,-0.012389410704394921
7561,2003-01-30,10.949999809265137,11.380000114440918,10.899999618530273,11.289999961853027,1863100.0,-0.0309734845630093,-1.1818177877383642,-6.799977111903476,22.878224237333242,48.058262353159364,0.8451188902100686,0.9889674027638762,-0.02659827711145546,-0.9198954035108873,25.409054665525034,0.48000049591064453,0.2764822243730869,-0.9370002269744866,-1.8769690356556339,0.0029685817066607,-1.4069846313150602,-0.46701582263391295,1.3578671475519535,5.208352994586915,-35.056962045043306,0.4699844043405733,1,0.8000001907348633,0.6000003814697266,-0.6624999046325684,-1.4499995708465576,0.11999988555908381,3,0.012785419704235634,-1.2105315993153567,11.300000190734865,-2.5000071525641943,11.449999809265135,-3.5217625668093726,11.1899995803833,0.012785419704235634
7562,2003-01-31,11.020000457763672,11.210000038146973,10.899999618530273,10.989999771118164,1188900.0,0.006392753398891005,-1.9523710048046794,-0.08823727406343615,26.33588981061196,43.30427162403177,0.685763166239532,0.9412339271789669,-0.04636512696111161,-0.9585907546129562,26.021341139869804,0.3100004196166992,0.16040447170953342,-0.8504995822906487,-1.8404167620817145,0.13941759750041705,-1.3454581721861807,-0.3555409923951167,1.175237111990473,15.000101327871992,-21.100742695472103,0.4949585898955326,1,0.7299995422363281,0.5299997329711914,-0.7150006294250488,-1.4050002098083496,-0.020000457763671875,4,0.0018148369563149025,-1.1818177877383642,10.949999809265137,-1.2105315993153567,11.300000190734865,-2.5000071525641943,11.449999809265135,0.0018148369563149025
7563,2003-02-03,11.079999923706056,11.229999542236328,10.970000267028807,11.09000015258789,974400.0,0.005444597409260066,-1.2608677624267963,-0.33333333333327414,25.48261808991198,38.445780866707835,0.5030894393800764,0.8906705790920402,-0.06922732804543763,-0.9893326281302759,25.96433914416998,0.2599992752075213,0.030282960775100065,-0.7675001144409155,-1.8097422561231156,0.2747420272412846,-1.2886211852820146,-0.24637904359981633,1.0116186099501778,25.71430128446192,-5.540099223090802,0.5211210708410999,2,0.5399999618530256,0.4700002670288068,-0.7725000381469744,-1.1799998283386248,0.06999969482421697,0,-0.0018050094067751932,-1.9523710048046794,11.020000457763672,-1.1818177877383642,10.949999809265137,-1.2105315993153567,11.300000190734865,-0.0018050094067751932
7564,2003-02-04,11.020000457763672,11.079999923706056,10.760000228881836,10.979999542236328,1183700.0,-0.005415114292014911,2.9999999999999334,-4.0000000000007105,25.8823547011296,34.61037559496191,0.4015149702897709,0.8999370656041474,0.007345613099273507,-0.9057159277897604,24.98898946304476,0.3199996948242205,-0.07528575785189062,-0.7659996032714851,-1.852459875179612,0.3204606686366418,-1.3092297392255485,-0.22276946731742164,0.9762885626824858,41.269870103526515,13.274226441718639,0.5432301359540632,2,0.4199995994567871,0.5299997329711914,-0.700000524520874,-1.1100001335144043,0.3099994659423828,1,0.02813062187524551,-1.2608677624267963,11.079999923706056,-1.9523710048046794,11.020000457763672,-1.1818177877383642,10.949999809265137,0.02813062187524551
7565,2003-02-05,11.0,11.1899995803833,10.920000076293944,11.09000015258789,1116400.0,-0.0018149234966302608,-1.1599960327148273,-2.2499523173755485,26.39999389648439,31.272780757774957,0.32564336156471363,0.9032401017467002,0.04080504374699245,-0.8563862775696158,23.850314673437325,0.26999950408935725,-0.22619443492134295,-0.7460000514984131,-1.8877881882310987,0.39578808523427256,-1.316894119864756,-0.17510598313207026,0.8726601412897246,38.70964764803874,12.220460183543317,0.5708940683663432,2,0.309999942779541,0.5500001907348633,-0.3925001621246338,-0.8449997901916504,0.19999980926513672,2,0.013636328957297605,2.9999999999999334,11.020000457763672,-1.2608677624267963,11.079999923706056,-1.9523710048046794,11.020000457763672,0.013636328957297605
7566,2003-02-06,11.079999923706056,11.079999923706056,10.93000030517578,10.949999809265137,810000.0,0.0072727203369142845,1.3076844074386447,-1.444443267070761,30.20407464195368,28.936246947833723,0.14487023769014407,0.7415463141641201,-0.029042095384332,-0.9171517081876086,22.173487109868965,0.149999618530277,-0.3975993886804545,-0.5900001049041723,-1.6941740276717674,0.5141738178634228,-1.1420870662879707,-0.03791314352037389,0.6813942263428796,68.0851409208047,40.16867901036195,0.5520869613837976,2,0.15000009536742986,0.4700002670288068,-0.3550000190734881,-0.9249997138977069,0.39999961853027166,3,0.008122757509711587,-1.1599960327148273,11.0,2.9999999999999334,11.020000457763672,-1.2608677624267963,11.079999923706056,0.008122757509711587
7567,2003-02-07,10.829999923706056,11.130000114440918,10.81999969482422,11.130000114440918,1215600.0,-0.022563177050670902,1.0666681501590927,-2.30769174338843,23.137259155179393,27.69377341498865,0.30112252382711446,0.9131369007462133,0.22003312890794646,-0.6494950308143697,20.50403362075205,0.31000041961669744,-0.5171716825318526,-0.7605000972747789,-1.866264450787476,0.34526425623791823,-1.3133822740311274,-0.2076179205184303,0.8312548342261703,14.89357384899496,-8.225145737225619,0.5528821767563483,2,0.3500003814697248,0.8500003814697248,-0.14499998092651545,-0.6749997138977069,0.6800003051757795,4,0.02216064384200256,1.3076844074386447,11.079999923706056,-1.1599960327148273,11.0,2.9999999999999334,11.020000457763672,0.02216064384200256
7568,2003-02-10,11.210000038146973,11.279999732971193,10.829999923706056,10.93000030517578,1589000.0,0.03508773011245592,1.1428607110337896,-0.9333318498409069,30.249119378625252,26.108775399019137,-0.08464331983507556,0.4747824307626125,-0.1419881352367085,-1.0059367546959344,19.144004192913094,0.4499998092651367,-0.6132915489901087,-0.3279999732971195,-1.3990859951658106,0.7430860485715716,-0.863542984231465,0.20754303763722604,0.36112926688021574,86.53850738823172,65.20219118612476,0.5355430109343458,2,-0.13499975204467773,0.4700002670288086,-0.434999942779541,-1.054999828338623,-0.010000228881835938,0,-0.018733277201815723,1.0666681501590927,10.829999923706056,1.3076844074386447,11.079999923706056,-1.1599960327148273,11.0,-0.018733277201815723
7569,2003-02-11,10.800000190734863,11.350000381469727,10.800000190734863,11.300000190734865,1003100.0,-0.036574473328894186,-1.2000007629394531,-1.7857159887057557,31.135539452940364,26.85611926268554,0.2497183143044417,0.8039237990539085,0.2783732397062426,-0.5740444662038087,17.532057880364615,0.5500001907348633,-0.6891146418675547,-0.6604998111724854,-1.7082537115189247,0.387254089173954,-1.184376761345705,-0.13662286099926568,0.6900162066777895,0.0,-22.031784887178475,0.5238769501732198,2,0.26999998092651367,0.880000114440918,0.14499950408935547,-0.6000003814697266,0.6700000762939435,1,0.0324073538531664,1.1428607110337896,11.210000038146973,1.0666681501590927,10.829999923706056,1.3076844074386447,11.079999923706056,0.0324073538531664
7570,2003-02-12,10.649999618530273,10.880000114440918,10.460000038146973,10.829999923706056,2203000.0,-0.0138889416255078,1.999993188057302,0.3600006103515648,29.61672936990388,27.604842055193387,0.332819501332823,0.8726516526384245,0.43430453412102565,-0.4035998030247896,16.139669043043455,0.4200000762939453,-0.6684596887683618,-0.7305003643035892,-1.7687270592492048,0.30772633064202637,-1.249613711776398,-0.21138701683078054,0.7670151620292973,21.348259223580822,-1.7101360373776302,0.5191133474728078,2,0.25500059127807617,0.8800005912780762,0.6350002288818359,-0.1099996566772461,1.2899999618530273,2,0.06384979620023912,-1.2000007629394531,10.800000190734863,1.1428607110337896,11.210000038146973,1.0666681501590927,10.829999923706056,0.06384979620023912
7571,2003-02-13,10.770000457763672,11.0,10.399999618530273,10.550000190734863,1644300.0,0.011267684838655256,-1.3076875111185287,-1.2222216335353586,34.64287478095309,28.527840385231293,0.20629472250362646,0.676273909458466,0.3298105962532709,-0.5062429869889371,14.70376812336503,0.6000003814697266,-0.7113382714453103,-0.5399995326995857,-1.5404413939383907,0.4604423285392194,-1.0402204633189882,-0.039778602080183134,0.5799999237060547,38.94742548296036,14.060555585656545,0.5002209306194025,2,0.10499954223632812,0.7299995422363281,0.5149993896484375,-0.23000049591064453,0.8699998855590838,3,0.03992565768105383,1.999993188057302,10.649999618530273,-1.2000007629394531,10.800000190734863,1.1428607110337896,11.210000038146973,0.03992565768105383
7572,2003-02-14,10.59000015258789,10.949999809265137,10.550000190734863,10.729999542236328,1127900.0,-0.016713119547365096,-2.6363715179941565,-0.6363600896452769,38.18899633361305,29.93966019008697,0.3563600572357579,0.7813464839268001,0.5293487071276868,-0.30656205926635494,13.070572983252992,0.39999961853027344,-0.6923175535947372,-0.6469998359680176,-1.6330518335009963,0.3390521615649611,-1.140025834734507,-0.15397383720152824,0.6270001220703119,20.000040154675812,-7.617546203750756,0.49302599876648956,2,0.2849998474121094,0.9099998474121094,0.809999942779541,0.06500005722045898,1.3400001525878888,4,0.08404148978514869,-1.3076875111185287,10.770000457763672,1.999993188057302,10.649999618530273,-1.2000007629394531,10.800000190734863,0.08404148978514869
7573,2003-02-18,10.90999984741211,10.979999542236328,10.550000190734863,10.619999885559082,1071800.0,0.030217156771807918,1.0,-2.0714373297002724,39.615390681653075,31.465553076811794,0.010850986576027566,0.37918924010894983,0.23848851868979715,-0.5969966481427456,11.650131995454302,0.42999935150146484,-0.6288085173005147,-0.2625001430511471,-1.1468403391149469,0.6218400530126527,-0.704670241083047,0.17966995498075278,0.1926203353881828,53.68419150567988,24.4633036820605,0.4421700980318995,2,-0.034999847412109375,0.5900001525878906,0.49000024795532227,-0.25499963760375977,2.010000228881836,1,0.054995452782893306,-2.6363715179941565,10.59000015258789,-1.3076875111185287,10.770000457763672,1.999993188057302,10.649999618530273,0.054995452782893306
7574,2003-02-19,10.960000038146973,10.979999542236328,10.81999969482422,10.850000381469727,575900.0,0.0045829689673848595,1.1333502876942891,0.379309210850842,43.20000213622881,33.33222065900562,-0.054261490415608904,0.23407850963408094,0.21429634514631957,-0.6227486766649832,9.507319827755003,0.1599998474121076,-0.5816511970265541,-0.14449996948242116,-0.8479791759525259,0.5589792369876836,-0.49623957271747443,0.2072396337526321,0.04425326565551657,93.3333439297079,59.46857992356319,0.3517396032350527,2,-0.08500003814697266,0.5399999618530273,0.440000057220459,-0.30499982833862305,2.010000228881834,2,0.02189778925938235,1.0,10.90999984741211,-2.6363715179941565,10.59000015258789,-1.3076875111185287,10.770000457763672,0.02189778925938235
7575,2003-02-20,10.789999961853027,11.09000015258789,10.75,10.970000267028807,631100.0,-0.015510955812249039,-1.6153834867769505,-1.6363715179941405,46.551729807810105,35.14862678854523,0.0925500484732531,0.33957993352912297,0.4080163551203775,-0.43195722467780584,8.223141662102762,0.3400001525878906,-0.5404059376707604,-0.2625000476837158,-0.8898041166089943,0.36480402124156264,-0.5761520821463542,0.05115198677892252,-0.3900003433227539,56.52174513972009,18.245939883236034,0.3136520344626391,2,0.08500003814697266,0.7100000381469727,0.6100001335144043,-0.13499975204467773,2.029999732971193,3,0.0630213445393748,1.1333502876942891,10.960000038146973,1.0,10.90999984741211,-2.6363715179941565,10.59000015258789,0.0630213445393748
7576,2003-02-21,10.859999656677246,11.100000381469727,10.75,10.899999618530273,733900.0,0.006487460154930069,-1.6923181319668854,0.22222163353537286,46.55170783702204,37.75023219763885,-0.013341523911472919,0.20445431942766668,0.3714209170590639,-0.4789507151100292,7.02956295498974,0.35000038146972656,-0.4948739938969773,-0.14450035095214808,-0.6618000179478933,0.3727993160435972,-0.4031501844500216,0.11414948254572543,-0.4462000274658209,56.36351971590919,14.517932315948869,0.25864983349787285,2,0.015000343322753906,0.6400003433227539,0.640000581741333,-0.20499944686889648,1.9500007629394531,4,0.09944750993081475,-1.6153834867769505,10.789999961853027,1.1333502876942891,10.960000038146973,1.0,10.90999984741211,0.09944750993081475
7577,2003-02-24,10.779999732971193,10.970000267028807,10.710000038146973,10.859999656677246,997200.0,-0.007366475712258902,-1.3636458215929717,1.9999999999999556,43.58974254473607,39.232523660540046,0.06573247050635445,0.2292637512775304,0.4762023479724178,-0.3795293209755446,6.429865545266349,0.26000022888183416,-0.4520844723922899,-0.18200025558471467,-0.6158617295421678,0.25186121837273845,-0.3989309925634412,0.03493048139401189,-0.33875207366943627,41.81808408630261,-1.9825754670899016,0.21693073697872678,2,0.09500026702880682,0.7200002670288068,0.8450005054473859,-0.12499952316284357,1.9800004959106428,0,0.07977742408668198,-1.6923181319668854,10.859999656677246,-1.6153834867769505,10.789999961853027,1.1333502876942891,10.960000038146973,0.07977742408668198
7578,2003-02-25,11.020000457763672,11.029999732971193,10.699999809265137,10.899999618530273,791500.0,0.022263518621287615,3.7143051771116222,-1.500011920940357,50.0,41.328574832435564,-0.22803423370384124,-0.02542968425926162,0.26492767395249217,-0.6063397114488787,6.4800194875547446,0.32999992370605646,-0.42214940787247635,0.06650042533874512,-0.3550394095140881,0.4880402601915783,-0.14426949208767148,0.2772703427651617,-0.5524026895751959,80.00004768364761,34.397125053253376,0.21076991742641674,2,-0.2700004577636719,0.4799995422363281,0.6899998188018799,-0.36500024795532227,1.919999122619629,1,0.0825771152097372,-1.3636458215929717,10.779999732971193,-1.6923181319668854,10.859999656677246,-1.6153834867769505,10.789999961853027,0.0825771152097372
7579,2003-02-26,10.81999969482422,11.079999923706056,10.75,11.020000457763672,646900.0,-0.01814888880504073,1.0625014901175287,-1.6666613685130585,46.66666431191763,43.22301204821487,-0.027824213444713308,0.13170567872504613,0.49224508610898,-0.3901859108101231,6.483513678069746,0.32999992370605646,-0.3520948696030981,-0.10200033187865998,-0.4560804620526664,0.25207979829534644,-0.2790403969656623,0.07503973320834234,-0.32710582210449424,29.99992847452903,-15.79438401144191,0.17704006508700312,2,-0.06999969482422053,0.6800003051757795,0.9300003051757795,-0.16499948501587092,2.090000152587889,2,0.19408506845654228,3.7143051771116222,11.020000457763672,-1.3636458215929717,10.779999732971193,-1.6923181319668854,10.859999656677246,0.19408506845654228
7580,2003-02-27,11.15999984741211,11.170000076293944,10.800000190734863,10.800000190734863,732800.0,0.03142330519200742,-1.0555568801044706,-1.79999141696391,51.35134873902467,45.079509154667264,-0.32170350769362166,-0.23117308977127848,0.1782728194567511,-0.7042277132639452,6.777774695797706,0.36999988555908025,-0.3172071525229807,0.2449998378753655,-0.08212489098990616,0.5721245667406372,0.08143747344272967,0.40856220230800133,-0.6428217143423822,97.87229293611843,52.6298562645549,0.16356236443263575,2,-0.2999997138977051,0.21000003814697266,0.5925002098083496,-0.5049996376037598,1.699999809265135,3,0.1621864197459122,1.0625014901175287,10.81999969482422,3.7143051771116222,11.020000457763672,-1.3636458215929717,10.779999732971193,0.1621864197459122
7581,2003-02-28,11.09000015258789,11.239999771118164,10.979999542236328,11.170000076293944,724300.0,-0.006272374173952211,1.3636458215929879,-0.2222222222222173,54.67625874600862,46.911427200489,-0.22522287879839453,-0.15826128176685472,0.2575822891323334,-0.6007489547411069,6.858334312299474,0.26000022888183594,-0.2568648530040498,0.16800012588501012,-0.1681453167584852,0.5041455685285054,-7.259543673754365e-05,0.3360728472067578,-0.5336527029247105,72.22229090247619,22.184999360157107,0.16807272132174772,2,-0.19500017166137695,0.1699995994567871,0.692500114440918,-0.434999942779541,1.7100000381469744,4,0.15599634972346044,-1.0555568801044706,11.15999984741211,1.0625014901175287,10.81999969482422,3.7143051771116222,11.020000457763672,0.15599634972346044
7582,2003-03-03,11.039999961853027,11.270000457763672,11.029999732971193,11.09000015258789,699000.0,-0.00450858341270588,-5.857100039509295,0.6250029802350948,46.5306144692088,47.6797853991063,-0.11697896813354447,-0.11245139676728932,0.31392416429532943,-0.5258428226115299,6.980646504367137,0.2400007247924787,-0.173652919009033,0.11699995994567836,-0.22048930057635197,0.4544892204677087,-0.051744670315336805,0.2857445902066935,-0.42896032647344917,59.649081713064824,13.641165305319781,0.1687446302610149,3,-0.05499982833862305,0.08999967575073242,0.7800002098083496,-0.38499975204467773,1.8000001907348633,0,0.16032612897460408,1.3636458215929879,11.09000015258789,-1.0555568801044706,11.15999984741211,1.0625014901175287,10.81999969482422,0.16032612897460408
7583,2003-03-04,11.0600004196167,11.170000076293944,10.960000038146973,11.029999732971193,1349500.0,0.0018116356732591488,-1.470587575312167,-0.6000114440481058,56.31067511701012,49.13652684141533,-0.126798433397731,-0.1412699754818192,0.3083656435066313,-0.5085928257163719,7.0605202277575945,0.21000003814697088,-0.11376826632242754,0.13800039291381871,-0.19764365243502624,0.47364443826266367,-0.029821629760602875,0.3058224155882403,-0.38306470199871256,59.61541283057624,7.466098251636446,0.16782202267442226,3,-0.07500028610229492,-0.01000070571899414,0.7349996566772461,-0.4050002098083496,1.8099994659423828,1,0.15370702936411407,-5.857100039509295,11.039999961853027,1.3636458215929879,11.09000015258789,-1.0555568801044706,11.15999984741211,0.15370702936411407
7584,2003-03-05,11.329999923706055,11.329999923706055,11.06999969482422,11.06999969482422,736600.0,0.024412250799780155,-1.0000000000000138,8.666475936169315,65.59632144566385,51.25259257895463,-0.37860876746515615,-0.407760398217512,0.05753277128886225,-0.7263006025360959,6.8414557321374065,0.26999950408935547,-0.045190453961533095,0.3924999237060547,0.012146834944845253,0.7728530124672641,0.20232337932544908,0.5826764680866603,-0.5937577320734988,100.0,42.13884157299498,0.190176544380605,3,-0.315000057220459,-0.3299999237060547,0.3900003433227539,-0.6749997138977051,1.5299997329711896,2,0.14210058848355356,-1.470587575312167,11.0600004196167,-5.857100039509295,11.039999961853027,1.3636458215929879,11.09000015258789,0.14210058848355356
7585,2003-03-06,11.149999618530273,11.239999771118164,11.079999923706056,11.199999809265137,1056800.0,-0.015887052637940657,1.4615339471077744,-0.1923082566115261,58.482117768471916,52.57819368244907,-0.1588801955939001,-0.22761631827706097,0.24823329883212608,-0.5047433601914122,6.927487597029996,0.24999999999999822,-0.0044285897154061615,0.20499963760375906,-0.18630051269574288,0.596299787903261,0.009349562454007199,0.4006497127535109,-0.3425064990488984,51.351253824364065,-8.534617118267462,0.19565007514975122,3,-0.13499975204467773,-0.25499963760375977,0.5700006484985352,-0.49499940872192383,1.6500005722045916,3,0.1578475595601705,-1.0000000000000138,11.329999923706055,-1.470587575312167,11.0600004196167,-5.857100039509295,11.039999961853027,0.1578475595601705
7586,2003-03-07,11.170000076293944,11.229999542236328,11.029999732971193,11.050000190734863,1220200.0,0.001793763089501077,-1.499985098913446,-2.3999885559518233,63.9422935847119,54.839588242446375,-0.14559338820926548,-0.2535269347135678,0.23680705467985774,-0.48887587834970425,6.937590298105184,0.19999980926513494,0.02272875666893981,0.22050008773803498,-0.17931438060487537,0.6203145560809453,0.020592853566579805,0.42040732190949015,-0.29980614030560737,56.75678462160979,-7.83670064074844,0.1999072341714554,3,-0.15500020980834783,-0.28000020980834783,0.5500001907348651,-0.5149998664855939,1.7699995040893572,4,0.15129808136438427,1.4615339471077744,11.149999618530273,-1.0000000000000138,11.329999923706055,-1.470587575312167,11.0600004196167,0.15129808136438427
7587,2003-03-10,11.06999969482422,11.15999984741211,11.0,11.130000114440918,775100.0,-0.008952585567295834,1.6666666666666667,-0.5000039736467672,54.30106534506051,55.31748439189754,-0.00014579325815766708,-0.14189974615552892,0.35245589857672144,-0.3565780180481948,6.618615307772199,0.17000007629394354,0.05127413578153117,0.10849971771240341,-0.2906190648738356,0.5076185002986424,-0.0910596735807161,0.3080591090055229,-0.14462904030975743,29.72964613516968,-34.74659778081159,0.19955939129311945,3,-0.029999732971193183,-0.19499969482422053,0.5800004005432111,-0.4149994850158709,1.9200000762939435,0,0.15627827855492238,-1.499985098913446,11.170000076293944,1.4615339471077744,11.149999618530273,-1.0000000000000138,11.329999923706055,0.15627827855492238
7588,2003-03-11,11.0,11.149999618530273,10.920000076293944,10.949999809265137,901600.0,-0.006323369173799387,-3.181822910796391,-0.8333306842565613,51.06382762862543,55.806058093753975,0.07455917525382816,-0.09321876543686969,0.42858668135558453,-0.2575534255176386,6.612583993296312,0.2299995422363299,0.07527514938657731,0.04900002479553223,-0.3332867325612323,0.43128678215229677,-0.14214335388284915,0.2401434034739136,0.3299999237060547,19.51218377543555,-39.60719931918399,0.19114337867838208,3,0.06500005722045898,-0.125,0.6500000953674316,-0.3449997901916504,1.9799995422363281,1,0.16727274114435375,1.6666666666666667,11.06999969482422,-1.499985098913446,11.170000076293944,1.4615339471077744,11.149999618530273,0.16727274114435375
7589,2003-03-12,11.149999618530273,11.18000030517578,10.90999984741211,10.90999984741211,791400.0,0.013636328957297605,-1.250005960470147,4.799977111903718,59.67740198825552,56.73117512144629,-0.026493256271436394,-0.22730701712205104,0.2940022763000787,-0.3751258330802827,6.86100457786196,0.2700004577636701,0.12052786706817109,0.18149967193603445,-0.20371523081996123,0.5667145746920301,-0.011107779441962506,0.3741071233140314,0.17180030822753878,72.7272201832211,12.730701099098724,0.19260745137799756,3,-0.029999732971191406,-0.27499961853027344,0.4350004196166992,-0.49499940872192383,1.8600006103515625,2,0.1542601189124999,-3.181822910796391,11.0,1.6666666666666667,11.06999969482422,-1.499985098913446,11.170000076293944,0.1542601189124999
7590,2003-03-13,11.329999923706055,11.329999923706055,11.109999656677246,11.210000038146973,690300.0,0.016143525680183624,2.666674613960216,0.5,61.92892762104032,57.537027218672044,-0.2009780807244539,-0.37286851401902865,0.12828047192712866,-0.5272308700446615,6.460886682751854,0.2200002670288086,0.13636601926576297,0.327499961853027,-0.05938360010089738,0.7143835238069514,0.13405818087606391,0.5209417428299901,-0.4200000762939453,100.0,37.910411932900374,0.19344178097696224,3,-0.21000003814697266,-0.4549999237060547,0.16500020027160645,-0.6749997138977051,1.6599998474121094,3,0.1350396949050221,-1.250005960470147,11.149999618530273,-3.181822910796391,11.0,1.6666666666666667,11.06999969482422,0.1350396949050221
7591,2003-03-14,11.199999809265137,11.5,11.06999969482422,11.300000190734865,957800.0,-0.011473973108235946,-1.3888865341414964,-0.8333373069801228,60.39602932025763,59.07762886878858,-0.06004832725917453,-0.22029692820959568,0.27005335062435876,-0.3664551468301447,6.623654903099302,0.4300003051757795,0.17798054376961758,0.17599987983703613,-0.20421610535660406,0.5562158650306763,-0.014108112759783964,0.36610787243385623,-0.28999996185302734,49.15252319529305,-14.860932160976951,0.19010799259681974,3,0.005000114440917969,-0.25,0.23000025749206543,-0.07499980926513672,1.8600006103515625,4,0.14285717934978326,2.666674613960216,11.329999923706055,-1.250005960470147,11.149999618530273,-3.181822910796391,11.0,0.14285717934978326
7592,2003-03-17,11.479999542236328,11.489999771118164,11.100000381469727,11.140000343322754,1191900.0,0.024999976583889083,1.1666653421177418,-3.399979019245014,61.16501887903533,59.61700039790249,-0.3029264104285918,-0.4534500455030468,-0.005960552516537376,-0.6455132684843896,6.795219320328781,0.3899993896484375,0.18725997347670287,0.411499643325806,0.03686864647977117,0.7861306401718409,0.2241841449027877,0.5988151417488243,-0.5463996887207028,96.61009278117221,33.188765522304216,0.1873154984230175,3,-0.27499961853027344,-0.5299997329711914,-0.08999943733215332,-0.22999954223632812,1.760000228881836,0,0.12717770874253542,-1.3888865341414964,11.199999809265137,2.666674613960216,11.329999923706055,-1.250005960470147,11.149999618530273,0.12717770874253542
7593,2003-03-18,11.510000228881836,11.579999923706055,11.350000381469727,11.449999809265135,867400.0,0.002613300334650015,1.2999976158119353,0.17647223819475158,68.25396985583886,59.912294665699704,-0.2932166524275228,-0.4597679992854111,-0.03766981103632716,-0.6662450823565838,7.1839329961125005,0.22999954223632812,0.19266739512294784,0.4115003108978268,-0.0035976674388997765,0.8265982892345534,0.20395132172946262,0.619049300066191,-0.5537443695068358,89.55228554429176,20.998570238117637,0.20754898916836356,3,-0.2650003433227539,-0.5200004577636719,-0.07999992370605469,-0.26000022888183594,1.8199996948242188,1,0.12858379781110618,1.1666653421177418,11.479999542236328,-1.3888865341414964,11.199999809265137,2.666674613960216,11.329999923706055,0.12858379781110618
7594,2003-03-19,11.199999809265137,11.600000381469727,11.199999809265137,11.5,2562500.0,-0.026933137571867327,-1.6666687859415779,-4.999968211078291,51.07526688758394,59.089311234489934,-0.004018615416228499,-0.13793763297752548,0.24409565248475218,-0.34868432785648196,7.3174225057625,0.40000057220458984,0.2228560965508084,0.08949990272521902,-0.3226051150349427,0.5016049204853807,-0.11655260615486185,0.2955524116052999,-0.2063193060302737,24.528291701604438,-38.651374437532255,0.20605250888008123,3,0.05500030517578125,-0.19999980926513672,0.17750048637390137,0.05000019073486328,2.2799997329711914,2,0.1589285502932507,1.2999976158119353,11.510000228881836,1.1666653421177418,11.479999542236328,-1.3888865341414964,11.199999809265137,0.1589285502932507
7595,2003-03-20,11.470000267028807,11.539999961853027,11.220000267028807,11.220000267028807,1469300.0,0.024107184139442017,-1.5599975585937642,-0.8333328035146055,59.22329332998157,58.56497787285323,-0.2501604406445548,-0.3735333699728596,-0.03707741775009055,-0.6067632407326382,7.830125259067033,0.3400001525878906,0.23363342328663883,0.3255003452301004,-0.08747228437018073,0.7384729748303815,0.11901403042996073,0.5319866600302401,-0.42781417353515394,75.47170829839489,12.880851306757606,0.20648631480014049,3,-0.21500015258788885,-0.4700002670288068,-0.09500002861022772,-0.22000026702880682,2.0099992752075213,3,0.13426328910208052,-1.6666687859415779,11.199999809265137,1.2999976158119353,11.510000228881836,1.1666653421177418,11.479999542236328,0.13426328910208052
7596,2003-03-21,11.9399995803833,12.010000228881836,11.579999923706055,11.75,1349600.0,0.04097639951286958,1.6060555268169614,0.7599983215332031,68.145142993382,60.10320872266673,-0.6698955988225297,-0.7994620809478903,-0.5388086085855335,-1.0654997332253053,8.932691080847531,0.5399999618530291,0.21061553380419795,0.741499662399292,0.21761645323931234,1.2653828715592716,0.47955805781930216,1.0034412669792818,-0.8531883438515617,92.30761975426638,28.132450836311378,0.2619416045799899,3,-0.4799995422363281,-0.7349996566772461,-0.7224993705749512,-0.6899995803833008,1.5600004196166992,4,0.08793971755744034,-1.5599975585937642,11.470000267028807,-1.6666687859415779,11.199999809265137,1.2999976158119353,11.510000228881836,0.08793971755744034
7597,2003-03-24,11.640000343322756,11.81999969482422,11.5,11.779999732971193,842300.0,-0.025125565125934002,1.9090972143953413,-0.7368405202053918,60.5072441233281,61.15247722207813,-0.3135074941895173,-0.45506151532497796,-0.26887867328903603,-0.7576241947269455,9.823099588279506,0.4399995803833008,0.21336363071107556,0.39850039482116806,-0.12191540012039148,0.9189161897627276,0.1382924973503883,0.6587082922919478,-0.4608702075560078,54.321025446608026,-10.000031324172632,0.2602078974707798,3,-0.18000030517578303,-0.3600001335144061,-0.4525003433227557,-0.3900003433227557,1.8800001144409162,0,0.12199313010403134,1.6060555268169614,11.9399995803833,-1.5599975585937642,11.470000267028807,-1.6666687859415779,11.199999809265137,0.12199313010403134
7598,2003-03-25,11.93000030517578,11.989999771118164,11.600000381469727,11.739999771118164,912500.0,0.0249140853350045,1.5161294292095564,-1.3571525885558455,60.79137110202872,61.27625156805294,-0.5115037984897217,-0.7097819189818448,-0.5810400134197415,-1.0363848520077976,11.139933440103922,0.3899993896484375,0.2112900203875494,0.6430003643035871,0.05005578025121871,1.2359449483559555,0.3465280722774029,0.9394726563297713,-0.6677831600975228,90.12347132561817,29.063256367788796,0.2964722920261843,3,-0.39000034332275213,-0.6500000953674299,-0.7425003051757795,-0.6800003051757795,1.6799993515014648,1,0.10980716114265698,1.9090972143953413,11.640000343322756,1.6060555268169614,11.9399995803833,-1.5599975585937642,11.470000267028807,0.10980716114265698
7599,2003-03-26,12.920000076293945,12.970000267028807,12.600000381469727,12.609999656677244,9524600.0,0.08298405245544371,-1.242430547728648,1.6315765697937303,74.65181591270618,62.689905822682476,-1.367871466115048,-1.6173085448757654,-1.5850556164103509,-2.011509805616731,13.281866640458894,1.0399999618530273,0.2718102311512922,1.5280001163482666,0.6220989121129996,2.4339013205835336,1.075049514230633,1.9809507184659,-1.5830046228353307,97.1428462437222,33.41470902033854,0.4529506021176338,3,-0.9000000953674316,-1.0850000381469727,-1.7325000762939453,-1.6700000762939453,1.0500001907348615,2,0.031733734132431746,1.5161294292095564,11.93000030517578,1.9090972143953413,11.640000343322756,1.6060555268169614,11.9399995803833,0.031733734132431746
7600,2003-03-27,12.970000267028807,13.399999618530273,12.850000381469727,13.039999961853027,6997100.0,0.0038699837801552395,-2.5483882876286694,-0.22580516152452768,74.8618818734696,64.29722277303937,-1.2971860041481111,-1.6071550484965016,-1.6455558041162792,-2.0414032704250165,15.382590345844138,0.5499992370605469,0.35547312963258193,1.4875002861022928,0.3477333152558746,2.627267256948711,0.9176168006790828,2.057383771525503,-1.4370442359417694,77.36845064031705,12.231444376376672,0.5698834854232092,3,-0.7200002670288068,-0.9200005531311017,-1.7825002670288068,-1.7200002670288068,0.8499994277954137,3,0.039321454487861285,-1.242430547728648,12.920000076293945,1.5161294292095564,11.93000030517578,1.9090972143953413,11.640000343322756,0.039321454487861285
7601,2003-03-28,12.81999969482422,13.050000190734865,12.800000190734865,12.880000114440918,4055000.0,-0.011565194226395237,-4.00002861039338,0.8571525885558112,73.84196135722149,65.70577193728226,-0.9981928779417402,-1.3922850619696359,-1.505758091190211,-1.878350959476192,17.277502870943714,0.25,0.4139086860246568,1.2509997367858912,-0.018544814852726077,2.5205442884245084,0.6162274609665825,1.8857720126051998,-1.0256575614951302,69.47368209712029,-0.13624638387383925,0.6347722758193082,3,-0.5199999809265154,-0.7699999809265154,-1.6324996948242205,-1.5699996948242205,0.9300003051757795,4,0.0514820486055525,-2.5483882876286694,12.970000267028807,-1.242430547728648,12.920000076293945,1.5161294292095564,11.93000030517578,0.0514820486055525
7602,2003-03-31,12.8100004196167,12.8100004196167,12.5,12.739999771118164,2394400.0,-0.0007799746837403587,7.857072791923816,-1.166669315743498,75.0692602735963,66.46302642814422,-0.8713215711259963,-1.3100497007911116,-1.502097295136707,-1.8651252173730128,18.766682809909383,0.3199996948242205,0.45970198285542274,1.1525004386901863,-0.20546840596266946,2.510469283343042,0.4735160163637584,1.8314848610166141,-0.7908662383594436,67.22225283400338,-8.364294926107178,0.6789844223264275,3,-0.5100007057189941,-0.7600007057189941,-1.6225004196166992,-1.5350003242492676,0.8399991989135742,0,0.05386413409687818,-4.00002861039338,12.81999969482422,-2.5483882876286694,12.970000267028807,-1.242430547728648,12.920000076293945,0.05386413409687818
7603,2003-04-01,12.760000228881836,12.829999923706055,12.6899995803833,12.8100004196167,1664800.0,-0.003903215386183323,2.111146432696485,-0.7142818217735453,72.93448013341663,68.8918278999034,-0.6988540806285695,-1.187018725244826,-1.4639829517170426,-1.8040133031802164,20.643787236029016,0.1400003433227539,0.5254619029237411,1.017500257492065,-0.3947303910977613,2.4297309060818915,0.3113849331971519,1.7236155817869783,-0.5475448864063583,28.888926564927235,-45.115335478036,0.7061153242949133,4,-0.4500002861022949,-0.7100005149841309,-1.572500228881836,-1.445000171661377,1.1399993896484375,1,0.05956114539571877,7.857072791923816,12.8100004196167,-4.00002861039338,12.81999969482422,-2.5483882876286694,12.970000267028807,0.05956114539571877
7604,2003-04-02,12.9399995803833,12.989999771118164,12.760000228881836,12.760000228881836,1540200.0,0.014106531996295857,-1.5555596763853494,-3.5999732972210037,72.93447277965694,70.41529228320066,-0.6773039019872016,-1.3072393657880408,-1.6578901496090985,-1.9770105932248896,22.12113635588992,0.22999954223632812,0.580820974921,1.116999626159668,-0.3773844048291686,2.6113836571485045,0.3698076106652497,1.8641916416540862,-0.5612880392601518,48.88886298661252,-20.925457512118328,0.7471920154944183,4,-0.48999977111816406,-0.8649997711181641,-1.8149995803833008,-1.6199994087219238,0.8700008392333984,2,0.051777441887219666,2.111146432696485,12.760000228881836,7.857072791923816,12.8100004196167,-4.00002861039338,12.81999969482422,0.051777441887219666
7605,2003-04-03,12.90999984741211,13.079999923706055,12.850000381469727,12.9399995803833,1562000.0,-0.002318372020403303,-2.066687859617891,-0.16666578363171083,75.07332247654483,71.18509000355209,-0.4711003921648462,-1.2001568908159825,-1.6266370382512392,-1.9278174628717935,23.722112016753115,0.22999954223632812,0.6269634413860263,0.9989998817443855,-0.5352670632590772,2.533266826747848,0.23186640924265411,1.7661333542461168,-0.3883079754519638,70.68963816276263,-1.666454978049856,0.7671334725017318,4,-0.46000003814697266,-0.809999942779541,-1.7849998474121094,-1.554999828338623,1.0299997329711914,3,0.08210692735439351,-1.5555596763853494,12.9399995803833,2.111146432696485,12.760000228881836,7.857072791923816,12.8100004196167,0.08210692735439351
7606,2003-04-04,12.859999656677244,12.949999809265135,12.75,12.890000343322756,1567700.0,-0.0038729815124581846,1.6666709052300028,1.000031789426955,71.69811943183792,72.42852059338651,-0.3094121590694652,-1.0720173399255621,-1.5756162471776793,-1.8591987784618702,25.503158021757923,0.19999980926513494,0.7460871042339203,0.864499711990355,-0.6840205444186722,2.4130199683993823,0.0902395837858414,1.6387598401948686,-0.21534470019728147,62.06891448828758,-6.9209926638363655,0.7742601282045136,4,-0.3599996566772443,-0.7049999237060529,-1.7449996471405012,-1.49999952316284,1.0399999618530291,4,0.07465008271975493,-2.066687859617891,12.90999984741211,-1.5555596763853494,12.9399995803833,2.111146432696485,12.760000228881836,0.07465008271975493
7607,2003-04-07,12.800000190734865,13.079999923706055,12.75,12.93000030517578,1368700.0,-0.004665588456001735,-1.8695583668155225,4.3332379680837985,70.09346905027954,73.46208703208104,-0.07550239585755136,-0.9230926453798087,-1.5091471458836185,-1.7759505465245944,27.58936225427574,0.3299999237060547,0.8348164156518401,0.7180002212524439,-0.8059227650611458,2.2419232075660336,-0.04396127190435095,1.4799617144092387,0.5999994277954084,28.205259876022904,-36.60631772441438,0.7619614931567951,4,0.14999961853027166,-0.6450004577636737,-1.7225003242492694,-1.4149999618530291,1.3000001907348615,0,0.07421873399289325,1.6666709052300028,12.859999656677244,-2.066687859617891,12.90999984741211,-1.5555596763853494,12.9399995803833,0.07421873399289325
7608,2003-04-08,12.84000015258789,12.869999885559082,12.699999809265135,12.75,1074800.0,0.003124996973201455,1.266673448367965,-0.6923082566115437,77.89118437685616,73.82201686143104,0.030347312767235124,-0.8623917786807382,-1.5278945769670074,-1.7754676092877357,30.088580276926525,0.1700000762939471,0.8657294837321547,0.6660001754760749,-0.8041005256627898,2.1361008766149396,-0.06905017509335742,1.4010505260455073,0.5469994735717769,36.8421845158476,-31.69907852885212,0.7350503505694326,4,0.1099996566772461,-0.6850004196166992,-1.7825002670288086,-1.3499999046325684,1.6499996185302734,1,0.06308406980658243,-1.8695583668155225,12.800000190734865,1.6666709052300028,12.859999656677244,-2.066687859617891,12.90999984741211,0.06308406980658243
7609,2003-04-09,12.869999885559082,13.0,12.789999961853027,12.850000381469727,1067300.0,0.0023364277737289996,-1.999993188057302,0.2222163353537066,75.92594816526994,73.94024644940885,-0.008371135305921484,-0.7978316944402657,-1.544236865369065,-1.7634409854021609,32.6646363225568,0.21000003814697266,0.9481827273978034,0.6099998950958252,-0.8081976586452946,2.028197448836945,-0.09909888177473469,1.319098671966385,0.48951974792480435,44.7368487096542,-21.980637521023368,0.7090987768705594,4,-0.07999992370605469,-0.7150001525878906,-1.8524999618530273,-1.369999885559082,1.7300004959106445,2,0.08003105999456239,1.266673448367965,12.84000015258789,-1.8695583668155225,12.800000190734865,1.6666709052300028,12.859999656677244,0.08003105999456239
7610,2003-04-10,12.859999656677244,12.920000076293945,12.800000190734865,12.8100004196167,638600.0,-0.0007770185680466835,-2.428583106267153,2.5000238424490075,70.53573557310776,73.57288802895177,-0.0174505274620973,-0.7033939813712013,-1.5155781326630446,-1.71376030713237,34.75902384277663,0.11999988555908025,1.0173899624086555,0.5234996795654272,-0.8477582867192393,1.8947576458500937,-0.16212930357690603,1.2091286627077604,0.4731391838378922,42.105210322768265,-20.492304687374926,0.6856289831423332,4,-0.06999969482421697,-0.7049999237060529,-1.8524997234344465,-1.3599996566772443,1.7400007247924822,3,0.07387253408254879,-1.999993188057302,12.869999885559082,1.266673448367965,12.84000015258789,-1.8695583668155225,12.800000190734865,0.07387253408254879
7611,2003-04-11,12.800000190734865,12.949999809265135,12.779999732971193,12.899999618530273,628300.0,-0.004665588456001735,-1.4285665628980837,-2.0000190737774064,79.0000238418808,74.00963953653894,0.04404552540893114,-0.54534037753786,-1.4259493793208797,-1.6175392037652916,36.35963835381073,0.17000007629394176,0.9412905720630214,0.38350019454956197,-0.8919237558910975,1.6589241449902214,-0.25421178067076866,1.0212121697698926,0.5078130885302716,26.315881935156,-35.78654930871261,0.6377119752203301,4,0.08499956130981268,-0.6450004577636737,-1.8450002670288104,-1.300000190734865,1.699999809265135,4,0.08906245098915,-2.428583106267153,12.859999656677244,-1.999993188057302,12.869999885559082,1.266673448367965,12.84000015258789,0.08906245098915
7612,2003-04-14,12.9399995803833,12.9399995803833,12.789999961853027,12.789999961853027,625000.0,0.010937452153303218,1.0,-1.5000047683988937,77.29731429487563,74.49439888781217,-0.0844556447864111,-0.601174526537017,-1.5363384600922245,-1.7188577664712295,38.046752061931585,0.14999961853027344,0.8592183858594016,0.4504995822906501,-0.7649529790636738,1.665952143644974,-0.15722669838651093,1.0582258629678112,0.3435011600818356,79.99987284350544,20.556171338098025,0.6077262806771616,4,-0.04999971389770508,-0.7849998474121094,-1.987499713897705,-1.4399995803833008,1.4600000381469727,0,0.07418856795036599,-1.4285665628980837,12.800000190734865,-2.428583106267153,12.859999656677244,-1.999993188057302,12.869999885559082,0.07418856795036599
7613,2003-04-15,12.989999771118164,13.0,12.800000190734865,12.890000343322756,1170700.0,0.0038640025004841316,2.3333333333333037,0.6666645473850066,53.84614578464522,72.37347366614419,-0.10996320716612829,-0.5635028967235982,-1.5574710929890987,-1.7368385752202542,39.54326987747149,0.19999980926513494,0.7896139111759606,0.4264997959136956,-0.7158757258047199,1.568875317632111,-0.14468796494551128,0.9976875567729024,0.27016093209897285,95.45444693459099,39.094877355597774,0.5711877608592074,4,-0.09999990463256836,-0.8350000381469727,-2.0324997901916504,-1.489999771118164,1.5200004577636719,1,0.08545039491220985,1.0,12.9399995803833,-1.4285665628980837,12.800000190734865,-2.428583106267153,12.859999656677244,0.08545039491220985
7614,2003-04-16,12.979999542236328,13.0600004196167,12.869999885559082,13.0,1106400.0,-0.0007698405741368708,1.714268197980954,-0.20000572207864398,50.574672324416746,69.65140142701885,-0.10470291793114939,-0.4356480227956041,-1.5161900652458655,-1.7047710287699385,41.949375135448065,0.1900005340576172,0.7145032820732666,0.32749958038330007,-0.6299941809600114,1.2849933417266115,-0.15124730028835565,0.8062464610549558,0.25775472522272835,71.42832814490346,16.993988007601416,0.4787468806716557,4,-0.08999967575073242,-0.8249998092651367,-2.0099995136260986,-1.4799995422363281,2.3700008392333984,2,0.1163328414587661,2.3333333333333037,12.989999771118164,1.0,12.9399995803833,-1.4285665628980837,12.800000190734865,0.1163328414587661
7615,2003-04-17,13.010000228881836,13.029999732971193,12.920000076293945,12.979999542236328,856400.0,0.0023113010557425095,2.1428610354222344,-1.5,62.666734483679384,68.64791421055679,-0.1330147220308664,-0.3629699001128266,-1.5132716269408295,-1.7139026345145076,44.48550931137236,0.10999965667724787,0.6544208029920782,0.28050026893615687,-0.509662120482341,1.0706626583546548,-0.11458092577309209,0.6755814636454058,0.2062438602494634,82.14283281449025,28.387673864719403,0.395081194709249,4,-0.12000036239624023,-0.7750005722045898,-2.012500286102295,-1.510000228881836,2.289999961853029,3,0.12221369136167537,1.714268197980954,12.979999542236328,2.3333333333333037,12.989999771118164,1.0,12.9399995803833,0.12221369136167537
7616,2003-04-21,12.989999771118164,13.039999961853027,12.93000030517578,12.979999542236328,1020000.0,-0.001537314174620219,-1.000017339737444,0.3333333333333333,61.84207389226241,67.73109252633267,-0.10352080006296127,-0.2743382072386975,-1.4624847614768512,-1.6751729215805646,45.65207624328021,0.10999965667724787,0.5781543873597936,0.20799980163574183,-0.4961410545047009,0.9121406577761846,-0.14407062643448043,0.5600702297059641,0.20559454681848877,74.07387784512356,21.11250068592998,0.3520704280702218,4,-0.1099996566772461,-0.755000114440918,-1.992499828338623,-1.489999771118164,2.280000686645508,0,0.12394154262659973,2.1428610354222344,13.010000228881836,1.714268197980954,12.979999542236328,2.3333333333333037,12.989999771118164,0.12394154262659973
7617,2003-04-22,13.0600004196167,13.09000015258789,12.869999885559082,12.970000267028807,2316100.0,0.005388810602920291,1.9333443535979045,8.999809269502371,69.23078804092015,66.76882626678422,-0.14836393701227024,-0.2450660975743837,-1.492191359313761,-1.7299985837775065,47.16225000906544,0.2200002670288086,0.49655650392774575,0.20700044631957937,-0.25807888667566914,0.6720797793148279,-0.025539220178044886,0.4395401128172036,0.11577011797309211,89.65526313193257,32.2588822276318,0.2325396664976242,4,-0.1250004768371582,-0.8100004196166992,-1.9825005531311035,-1.5600004196166992,2.339999198913574,1,0.11026030123401509,-1.000017339737444,12.989999771118164,2.1428610354222344,13.010000228881836,1.714268197980954,12.979999542236328,0.11026030123401509
7618,2003-04-23,13.239999771118164,13.31999969482422,12.970000267028807,13.050000190734865,1679100.0,0.013782492015168568,1.0,2.1111028694951277,69.23078804092015,66.02491958630091,-0.29687607169113406,-0.3392869532358578,-1.641224689632896,-1.8864369881918286,48.45815538385747,0.3499994277954137,0.44140201597019235,0.3214998245239258,0.09697470717405388,0.5460249418737977,0.20923726584899072,0.43376238319886085,-0.5399999618530291,82.22223164123147,22.76863104157644,0.11226255867493576,4,-0.1900000572204572,-0.940000057220459,-2.1624999046325684,-1.739999771118164,2.1500005722045916,2,0.08761328304117821,1.9333443535979045,13.0600004196167,-1.000017339737444,12.989999771118164,2.1428610354222344,13.010000228881836,0.08761328304117821
7619,2003-04-24,13.329999923706055,13.5,13.210000038146973,13.210000038146973,1228700.0,0.006797594723847222,-3.8333373069801078,0.63157973989731,75.00000000000021,66.52094896706674,-0.35175388493487425,-0.41845019113152304,-1.68535701639464,-1.9537103575433505,48.17889632237507,0.28999996185302734,0.39798593206270283,0.3909999847412102,0.10067176882193607,0.6813282006604844,0.24583587678157315,0.5361640927008473,-0.6176001167297382,73.01586580745168,14.364593464431792,0.14516410795963722,4,-0.19000005722045898,-0.9800000190734863,-2.2125000953674316,-1.8299999237060547,2.060000419616701,3,0.08852215393319462,1.0,13.239999771118164,1.9333443535979045,13.0600004196167,-1.000017339737444,12.989999771118164,0.08852215393319462
7620,2003-04-25,13.479999542236328,13.520000457763672,13.279999732971193,13.369999885559082,1260400.0,0.01125278465032209,1.5263036374861154,0.9166646798432794,82.97873203870337,66.96302765560257,-0.4521009691114486,-0.5568319713268473,-1.78196439860813,-2.081317271402412,47.41092106298375,0.2400007247924787,0.3333594458451117,0.5154996395111091,0.137389565335031,0.8936097136871872,0.32644460242307005,0.7045546765991482,-0.7360957275390643,93.84601841323405,34.1553379321772,0.18905503708803864,4,-0.3249993324279785,-1.109999179840088,-2.352499485015869,-1.9799995422363281,1.9400005340576172,4,0.1387241025768733,-3.8333373069801078,13.329999923706055,1.0,13.239999771118164,1.9333443535979045,13.0600004196167,0.1387241025768733
7621,2003-04-28,13.479999542236328,13.59000015258789,13.4399995803833,13.460000038146973,1075500.0,0.0,-3.9999841055392196,0.18181424100292173,88.63632176533775,68.22291737454282,-0.38610197399254886,-0.5321339981973328,-1.7313399076275253,-2.0547054443900734,46.845509618224625,0.15000057220458984,0.2810962559967294,0.48249964714050364,0.04668850691375326,0.918310787367254,0.26459407702712845,0.7004052172538788,-0.6895299289550803,84.72214311732176,20.17926575978838,0.21790557011337494,4,-0.28499937057495117,-0.9349994659423828,-2.352499485015869,-1.9799995422363281,2.300000190734865,0,0.13501488948838647,1.5263036374861154,13.479999542236328,-3.8333373069801078,13.329999923706055,1.0,13.239999771118164,0.13501488948838647
7622,2003-04-29,13.5,13.779999732971193,13.489999771118164,13.600000381469727,2210800.0,0.0014837135343368502,-3.8332988953350053,-5.000143054694578,88.37205691879151,72.0591297227813,-0.35572041369841223,-0.5246921964567797,-1.6936368643701964,-2.0448335285160155,47.50375659542397,0.30000019073486506,0.26055512236794165,0.46800012588500906,-0.012289094726586569,0.9482893464966047,0.22785551557921124,0.7081447361908069,-0.6455679435742212,65.43210894029046,-2.506708387185938,0.24014461030579795,4,-0.17500019073486328,-0.8600001335144043,-2.1675000190734863,-2.0,1.9099998474121094,1,0.13111114501953125,-3.9999841055392196,13.479999542236328,1.5263036374861154,13.479999542236328,-3.8333373069801078,13.329999923706055,0.13111114501953125
7623,2003-04-30,13.520000457763672,13.640000343322756,13.4399995803833,13.529999732971193,2866300.0,0.0014815153899017108,-1.3529358966447906,0.09999237063459024,88.23526771839965,76.24364032211273,-0.32702411131523057,-0.5110371290604832,-1.664827817770007,-2.0318276242176054,48.06478008440787,0.2000007629394549,0.23193590531707464,0.45000057220459055,-0.05907495493083381,0.9590760993400149,0.19546280863687926,0.7045383357723018,-0.5730116336833522,54.38606764733422,-15.806555156526962,0.25453776356771196,4,-0.19500064849853516,-0.8300004005432129,-2.1500003337860107,-2.020000457763672,1.679999351501463,2,0.1390531876562946,-3.8332988953350053,13.5,-3.9999841055392196,13.479999542236328,1.5263036374861154,13.479999542236328,0.1390531876562946
7624,2003-05-01,13.609999656677244,13.739999771118164,13.449999809265135,13.520000457763672,2806700.0,0.006656745256387264,-1.5217333615288375,-9.000572246064031,90.32256741347234,79.31651064764529,-0.35566141658551764,-0.5778970445468996,-1.705577269723623,-2.0901974240868793,48.48406994122648,0.2899999618530291,0.20606232388909085,0.506499767303465,-0.052306226129553934,1.065305760736484,0.22709677058695554,0.7859027640199745,-0.5797097417078376,65.99998474121023,-7.425547944420103,0.2794029967165099,5,-0.2849998474121076,-0.4699997901916486,-2.199999570846556,-2.1099996566772443,1.4700002670288104,3,0.1307862403782074,-1.3529358966447906,13.520000457763672,-3.8332988953350053,13.5,-3.9999841055392196,13.479999542236328,0.1307862403782074
7625,2003-05-02,13.970000267028807,13.979999542236328,13.609999656677244,13.609999656677244,1347900.0,0.026451184381547144,-1.0555514347476045,4.000042385902527,97.56092265943012,83.28527162177502,-0.6315829995272839,-0.9005869109882578,-2.0056490224295445,-2.4164734917847888,48.924574498517764,0.3699998855590838,0.24656606144703375,0.8135003566741918,0.1422163943787016,1.484784318969682,0.4778583755264467,1.149142337821937,-0.8647393702592208,98.14828223816748,17.98858665526005,0.33564198114774535,5,-0.5450005531311017,-0.7300004959106428,-2.0425002574920637,-2.285000324249266,1.0799999237060582,4,0.1016463886293082,-1.5217333615288375,13.609999656677244,-1.3529358966447906,13.520000457763672,-3.8332988953350053,13.5,0.1016463886293082
7626,2003-05-05,13.81999969482422,13.949999809265135,13.729999542236328,13.93000030517578,1143500.0,-0.01073733495614948,1.9333443535979502,-0.3055567329292488,85.48380026102956,85.09116186845385,-0.39276937865021466,-0.7114545868489301,-1.798483653749896,-2.2291267823960172,49.78233165265225,0.2400007247924787,0.2930681307169998,0.6154997825622583,-0.10220046428841556,1.3332000294129323,0.2566496591369205,0.9743499059875962,-0.6097701605986252,70.37039653427698,-9.404294581635753,0.35885012342533734,5,-0.34499979019165217,-0.5799999237060565,-1.669999837875368,-1.920000076293947,1.530000686645506,0,0.11577427039082688,-1.0555514347476045,13.970000267028807,-1.5217333615288375,13.609999656677244,-1.3529358966447906,13.520000457763672,0.11577427039082688
7627,2003-05-06,13.75,13.869999885559082,13.670000076293945,13.869999885559082,2267500.0,-0.005065101039794961,2.3333333333333335,1.0909019975031564,80.15868810966941,86.30537298720377,-0.23981985061502087,-0.5972557097601001,-1.6683749195229929,-2.125960312159755,50.35916892993399,0.19999980926513672,0.32955373817720357,0.49800009727477956,-0.2326117803487442,1.2286119748983033,0.1326941584630177,0.8633060360865414,-0.4473980648131164,57.40748916961452,-19.541783780739124,0.36530593881176143,5,-0.1550002098083496,-0.5100002288818359,-1.575000286102295,-1.8500003814697266,1.7200002670288068,1,0.14763634421608685,1.9333443535979502,13.81999969482422,-1.0555514347476045,13.970000267028807,-1.5217333615288375,13.609999656677244,0.14763634421608685
7628,2003-05-07,13.649999618530273,13.75,13.529999732971193,13.75,1214900.0,-0.007272755015980126,3.3999885559518233,0.8333373069801079,74.81477556902477,86.28479249487314,-0.08442281236735028,-0.4568855461362489,-1.515925318069712,-1.9927185866795334,50.878867823198604,0.22000026702880682,0.37077344150800684,0.3574997425079349,-0.36672400492143176,1.0817234899373016,-0.0046121312067484155,0.7196116162226183,-0.26610997049745677,37.7358320812605,-38.26308783377749,0.3621118737146834,5,-0.019999980926513672,-0.315000057220459,-1.4749999046325684,-1.75,1.5900001525878906,2,0.12893774930898783,2.3333333333333335,13.75,1.9333443535979502,13.81999969482422,-1.0555514347476045,13.970000267028807,0.12893774930898783
7629,2003-05-08,13.899999618530273,13.989999771118164,13.529999732971193,13.670000076293945,1528100.0,0.018315018826859042,1.2439034602108232,-2.299986648610502,78.34390068190689,85.76981123300689,-0.2738652933798136,-0.6595811267912719,-1.703042078131599,-2.20752637226094,51.37556465992168,0.4600000381469709,0.41077360570129784,0.555999755859375,-0.18794137018243617,1.2999408819011862,0.1840291928384694,0.9279703188802806,-0.4445767831930354,80.43475105992592,4.9976513682602075,0.3719705630209056,5,-0.18499994277954102,-0.554999828338623,-1.7199997901916504,-2.0,1.4800004959106445,3,0.09352519614474053,3.3999885559518233,13.649999618530273,2.3333333333333335,13.75,1.9333443535979502,13.81999969482422,0.09352519614474053
7630,2003-05-09,13.8100004196167,13.899999618530273,13.760000228881836,13.899999618530273,1143000.0,-0.006474762689460456,2.111125239745261,-0.3913016436402236,75.00001453771524,84.25466598549328,-0.14766082194202923,-0.5214985621525869,-1.5608698197417894,-2.0853750979838104,51.89910361089267,0.1399993896484375,0.4399502825638546,0.41850051879882777,-0.31658345671478827,1.1535844943124438,0.05095853104201886,0.7860425065556367,-0.28000068664550604,60.86970944033819,-14.130941529756548,0.3675419877568082,5,-0.0950007438659668,-0.46500062942504883,-1.5475006103515625,-1.9100008010864258,1.5899991989135742,4,0.09196230742218936,1.2439034602108232,13.899999618530273,3.3999885559518233,13.649999618530273,2.3333333333333335,13.75,0.09196230742218936
7631,2003-05-12,13.9399995803833,13.949999809265135,13.779999732971193,13.789999961853027,1055100.0,0.00941340744508179,1.0,-1.6666772631422788,75.88234568136716,82.86692029244612,-0.22970265236364185,-0.5920684590437126,-1.633852979321972,-2.190283079892575,52.43246822076393,0.17000007629394176,0.46195788528050485,0.4914997100830085,-0.2270741997595369,1.210073619925554,0.1322127551617367,0.8507866650042804,-0.4099998474121076,89.1303942199048,15.323193168621103,0.35928695492127233,5,-0.22499990463256836,-0.5949997901916504,-1.6649997234344482,-2.0399999618530273,1.450000762939455,0,0.07962701892140545,2.111125239745261,13.8100004196167,1.2439034602108232,13.899999618530273,3.3999885559518233,13.649999618530273,0.07962701892140545
7632,2003-05-13,13.899999618530273,14.020000457763672,13.880000114440918,13.899999618530273,1840500.0,-0.0028694378089735295,-6.000190739592771,0.0,71.15384850511504,80.96898482430339,-0.14192020933949756,-0.5022085944196135,-1.5345143706977655,-2.126447177084682,53.038270670900985,0.1400003433227539,0.4621837921018823,0.4034997463226322,-0.30015308040961486,1.1071525730548792,0.051673332956509554,0.7553261596887548,-0.30559988021850515,75.51006903424066,2.6529979226420437,0.3518264133661233,5,-0.16499948501586914,-0.5399994850158691,-1.5724997520446777,-2.0,1.2300004959106445,1,0.10431660451317115,1.0,13.9399995803833,2.111125239745261,13.8100004196167,1.2439034602108232,13.899999618530273,0.10431660451317115
7633,2003-05-14,14.100000381469727,14.100000381469727,13.880000114440918,13.949999809265135,1816900.0,0.014388544491240829,1.9333257039679057,100.0,73.05390486785049,79.05024454145652,-0.2804926841753712,-0.6480109608605851,-1.672273799353233,-2.297374905170525,53.61908261086854,0.2200002670288086,0.46581576521032275,0.5480004787445072,-0.1625101044910462,1.2585110619800606,0.1927451871267305,0.9032557703622839,-0.437504528045654,100.0,26.04093920461456,0.35525529161777675,5,-0.2850003242492676,-0.7000002861022949,-1.5475006103515625,-2.200000762939453,1.1299991607666016,2,0.09716310982229048,-6.000190739592771,13.899999618530273,1.0,13.9399995803833,2.111125239745261,13.8100004196167,0.09716310982229048
7634,2003-05-15,14.489999771118164,14.56999969482422,14.270000457763672,14.270000457763672,3636000.0,0.027659530432422974,-1.7272743035988474,1.4666564941794127,76.43979867983508,76.70345298816817,-0.595119948528577,-0.968753102283177,-2.0029209689642773,-2.655099592008586,54.35931912527349,0.46999931335449396,0.48206145816058843,0.8624998569488529,0.08972979809076875,1.635269915806937,0.4761148275198117,1.248884886377894,-0.7487531026458729,90.12345969722567,17.90831519529341,0.38638502942904174,5,-0.4400000572204572,-0.8150000572204572,-1.9375,-2.5900001525878906,0.7800006866455078,3,0.051759835186120595,1.9333257039679057,14.100000381469727,-6.000190739592771,13.899999618530273,1.0,13.9399995803833,0.051759835186120595
7635,2003-05-16,14.600000381469727,14.68000030517578,14.460000038146973,14.550000190734865,3232700.0,0.007591484616225941,1.0952402577645155,0.22727430359882322,77.72278676791355,75.84111815559972,-0.6776155856054569,-1.005057095393381,-2.0452645927352116,-2.73521129405027,55.184250046965786,0.22000026702880682,0.504697436835599,0.8930004596710202,0.06270302384917059,1.7232978954928697,0.4778517417600945,1.3081491775819458,-0.7200002670288086,91.11112523961069,19.632105571714845,0.41514871791092506,5,-0.49500036239624023,-0.8700003623962402,-2.127500534057617,-2.700000762939453,0.5599994659423828,4,0.05342463784871976,-1.7272743035988474,14.489999771118164,1.9333257039679057,14.100000381469727,-6.000190739592771,13.899999618530273,0.05342463784871976
7636,2003-05-19,14.600000381469727,14.739999771118164,14.470000267028807,14.56999969482422,1065200.0,0.0,-1.347826447514616,0.6000114440481271,77.50000953674322,75.5457094252746,-0.6205995664180364,-0.9257174840638331,-1.9768574388339246,-2.70629631831957,56.058505130745196,0.26999950408935725,0.5190863955488592,0.8125004291534417,-0.037066173459626484,1.6620670317665098,0.3877171278469085,1.2372837304599749,-0.5600002288818366,83.72099470488759,11.002975100022752,0.42478330130653374,5,-0.46500062942504883,-0.8400006294250488,-2.127500534057617,-2.700000762939453,0.46999931335449396,0,0.054794466860145,1.0952402577645155,14.600000381469727,-1.7272743035988474,14.489999771118164,1.9333257039679057,14.100000381469727,0.054794466860145
7637,2003-05-20,14.5,14.81999969482422,14.479999542236328,14.539999961853027,1940500.0,-0.0068493410175966,-7.49991059401342,-1.3333015449171113,73.55768216784857,75.40603238069946,-0.4503865822368631,-0.7507983648996479,-1.8049777048997715,-2.5736771207338407,57.3548077579995,0.3400001525878924,0.4801731336913093,0.6405000686645508,-0.1933997128445757,1.4743998501736773,0.22355017790998843,1.0574499594191131,-0.3199999237060549,65.9574640774058,-8.704362513931741,0.4169498907545631,5,-0.32500028610229315,-0.695000171661377,-1.9800002574920654,-2.6000003814697266,0.6000003814697266,1,0.061379334022259036,-1.347826447514616,14.600000381469727,1.0952402577645155,14.600000381469727,-1.7272743035988474,14.489999771118164,0.061379334022259036
7638,2003-05-21,14.399999618530273,14.5600004196167,14.390000343322756,14.489999771118164,1028300.0,-0.006896578032394962,-2.0909469230636524,2.250005960470162,68.89951061475463,74.35665570657143,-0.26017032666694284,-0.589670567445296,-1.6305213429588168,-2.4457790652028706,58.07164132226363,0.17000007629394354,0.4688153155651307,0.4824996948242184,-0.33109227554101395,1.2960916651894507,0.07570370964160134,0.8892956800068355,-0.09199961853027361,23.636243835787383,-49.968172525394706,0.40679598518261656,5,-0.1099996566772461,-0.5899996757507306,-1.8774998188018799,-2.5,0.6900005340576172,2,0.050694480225628835,-7.49991059401342,14.5,-1.347826447514616,14.600000381469727,1.0952402577645155,14.600000381469727,0.050694480225628835
7639,2003-05-22,14.510000228881836,14.779999732971193,14.4399995803833,14.479999542236328,1850200.0,0.007638931476776634,-5.18178665556946,-0.33334039757555206,64.67390318449291,73.20931000065785,-0.30680672080471183,-0.639524592647593,-1.668088310977721,-2.5232866937162655,58.61145677355448,0.38000011444091975,0.4754552322088301,0.5335002899169918,-0.2718053824539446,1.3388059622879283,0.1308474537315245,0.9361531261024592,-0.11999988555908025,27.90699221756186,-40.83332595064087,0.4026528361854678,5,-0.21000051498412908,-0.6650004386901855,-1.9875004291534424,-2.6100006103515625,0.5299997329711914,3,0.04962090296327837,-2.0909469230636524,14.399999618530273,-7.49991059401342,14.5,-1.347826447514616,14.600000381469727,0.04962090296327837
7640,2003-05-23,15.350000381469727,15.720000267028807,14.550000190734865,14.550000190734865,4173100.0,0.057891119182471806,-1.9249994933606442,26.666062686756888,80.23715951385988,73.69317820426814,-1.011785064482,-1.404242045158906,-2.4302033569117842,-3.3273358102657546,59.43271214988639,1.2100000381469709,0.521258723432366,1.2800004005432122,0.30175250515509155,2.258248295931333,0.7908764528491528,1.7691243482372716,-0.9600000381469709,72.18045813656336,3.495707625828331,0.48912394769406026,5,-0.5500001907348633,-1.0550003051757812,-2.827500581741333,-3.450000762939453,-0.3400001525878906,4,-0.005211721284556381,-5.18178665556946,14.510000228881836,-2.0909469230636524,14.399999618530273,-7.49991059401342,14.5,-0.005211721284556381
7641,2003-05-27,15.300000190734865,15.699999809265135,15.229999542236328,15.399999618530273,2586800.0,-0.0032573413350022173,-2.9166570637251055,-0.124999254942116,80.87648327632192,74.77347095662446,-0.8365536423180533,-1.2763394753774246,-2.297102310496671,-3.2419490354837723,60.179405210524315,0.4700002670288068,0.5405137631340864,1.1390001773834246,0.05857313039098955,2.2194272243758597,0.598786653887208,1.6792137008796413,-0.8600006103515643,68.42104508370124,-1.6203825942520496,0.5402135234962175,5,-0.5000000000000018,-1.0050001144409197,-2.737500429153444,-3.4000005722045916,-0.25,1,-0.009150349122710177,-1.9249994933606442,15.350000381469727,-5.18178665556946,14.510000228881836,-2.0909469230636524,14.399999618530273,-0.009150349122710177
7642,2003-05-28,15.270000457763672,15.479999542236328,15.199999809265135,15.34000015258789,1643100.0,-0.0019607668364187703,-1.6666515290505708,0.7000009536797859,83.19673124291096,75.90045166496452,-0.6613281336554238,-1.166756963272796,-2.191663571037454,-3.1819664220026667,60.61293819598337,0.2799997329711932,0.5767914977313815,1.0205004215240479,-0.12023786715039009,2.161238710198486,0.4501312771868289,1.5908695658612668,-0.7200002670288068,66.16542593391974,-7.633522040195075,0.5703691443372189,5,-0.27500009536743164,-0.9750003814697266,-2.71250057220459,-3.3700008392333984,-0.3900003433227539,2,-0.013097626518915106,-2.9166570637251055,15.300000190734865,-1.9249994933606442,15.350000381469727,-5.18178665556946,14.510000228881836,-0.013097626518915106
7643,2003-05-29,15.399999618530273,15.829999923706055,15.260000228881836,15.3100004196167,2842200.0,0.008513369801538273,-5.000010038699186,-1.285708446866485,82.32759045930935,76.55465075157278,-0.6565757223274549,-1.2107663702462474,-2.2441248945864842,-3.2839561229138177,61.45114060278658,0.5699996948242188,0.6102068196981367,1.0564996242523197,-0.1396220089797744,2.2526212574844138,0.45843880763627354,1.6545604408683658,-0.6159994125366204,69.06473388719614,-3.733938230785512,0.5980608166160466,5,-0.28999948501586914,-0.9999995231628418,-2.807499647140503,-3.5,-0.5199995040893555,3,-0.01948047042154266,-1.6666515290505708,15.270000457763672,-2.9166570637251055,15.300000190734865,-1.9249994933606442,15.350000381469727,-0.01948047042154266
7644,2003-05-30,15.390000343322756,15.529999732971193,15.350000381469727,15.399999618530273,10222400.0,-0.000649303600987472,-3.0000211929512637,-0.11110404679401657,85.26785904351573,77.39299211552857,-0.5648898878738251,-1.1178913447545238,-2.145111543309131,-3.2570578517818713,62.17053776327673,0.17999935150146662,0.6682796372663997,0.9575003147125258,-0.27321006467048825,2.18821069409554,0.3421451250210179,1.5728555044040338,-0.396800193786623,65.62502561137623,-8.32391163234108,0.6153551896915074,5,-0.2800002098083514,-0.870000362396242,-2.7150006294250506,-3.4900007247924822,-0.41000080108642756,4,-0.019493189346485362,-5.000010038699186,15.399999618530273,-1.6666515290505708,15.270000457763672,-2.9166570637251055,15.300000190734865,-0.019493189346485362
7645,2003-06-02,15.390000343322756,15.489999771118164,15.300000190734865,15.399999618530273,1774100.0,0.0,-1.0000000000000187,1.0,84.36019771335187,78.15523524626286,-0.4928746708543308,-1.060422324308151,-2.0629664432733588,-3.2328020800335686,62.485076410290844,0.189999580383299,0.7130995893654504,0.8865003108978282,-0.3946717669896582,2.1676723887853147,0.245914271954085,1.5270863498415714,-0.22944023895263932,30.15880945136537,-40.14017834633843,0.6405860389437437,6,-0.2800002098083514,-0.8350005149841326,-2.6450004577636737,-3.440000534057619,-0.7400007247924822,0,-0.022742064565423048,-3.0000211929512637,15.390000343322756,-5.000010038699186,15.399999618530273,-1.6666515290505708,15.270000457763672,-0.022742064565423048
7646,2003-06-03,15.420000076293945,15.5,15.3100004196167,15.390000343322756,1734100.0,0.001949300344506133,1.0,-3.0001907486889583,86.19048051552906,79.55887950711625,-0.4406658956642868,-1.016525843222741,-2.023930623456863,-3.2508990669106907,62.81935037441635,0.18999958038330078,0.7206017691558877,0.8365000247955319,-0.4646297312953642,2.137629780886428,0.18593514675008294,1.4870649028409808,-0.12555200805664057,34.9206709627418,-33.284937827849426,0.6505648780454482,6,-0.309999942779541,-0.7850003242492676,-2.6574997901916504,-3.4600000381469727,-1.0399999618530273,1,-0.026588835627985863,-1.0000000000000187,15.390000343322756,-3.0000211929512637,15.390000343322756,-5.000010038699186,15.399999618530273,-0.026588835627985863
7647,2003-06-04,15.779999732971193,15.789999961853027,15.390000343322756,15.40999984741211,1469400.0,0.02334628112166448,1.0512782892564925,12.333439298090244,87.1681391656023,81.5887271238771,-0.6705151283188489,-1.2823942899244027,-2.2996167846000173,-3.5939076663805256,63.618596057431034,0.39999961853027166,0.7261035255150983,1.0949996948242209,-0.24838979343244283,2.438389183080883,0.4233049506958899,1.7666944389525518,0.050000190734861505,91.22803201670467,25.92703188356316,0.6716947441283313,6,-0.6449999809265154,-1.1449999809265154,-2.909999608993532,-3.784999847412111,-1.2899999618530291,2,-0.046261061761049715,1.0,15.420000076293945,-1.0000000000000187,15.390000343322756,-3.0000211929512637,15.390000343322756,-0.046261061761049715
7648,2003-06-05,15.40999984741211,15.699999809265135,15.399999618530273,15.630000114440918,4188200.0,-0.023447394918898246,-1.499994039553508,-0.5945955002023308,70.53571808703131,82.24003989082581,-0.1588889895263641,-0.8155949728652399,-1.8572134687604418,-3.206341016970626,65.29301714645844,0.38000011444091975,0.7281759759317339,0.6369997978210442,-0.6503329462295007,1.924332541871589,-0.006666574204228226,1.2806661698463166,0.41120008468627844,22.448920011988776,-38.071735664402084,0.643666372025272,6,-0.2199997901916504,-0.7750000953674316,-2.427500009536743,-3.320000171661377,-1.0,3,-0.03439323414790285,1.0512782892564925,15.779999732971193,1.0,15.420000076293945,-1.0000000000000187,15.390000343322756,-0.03439323414790285
7649,2003-06-06,15.199999809265135,15.670000076293945,15.15999984741211,15.449999809265135,1109900.0,-0.013627517211315276,-2.090911192671189,1.1363622570842744,62.82050498294996,80.30485605405804,0.17799899732922775,-0.5304025660964395,-1.6076729517461494,-2.981254059515237,66.186762182735,0.5100002288818359,0.744615974005832,0.3619997501373273,-0.8698171012852622,1.593816601559917,-0.25390867557396746,0.9779081758486221,0.6125761310577396,6.349199140784728,-48.22404546389256,0.6159084257112951,6,0.2950000762939471,-0.5599999427795392,-2.192499876022337,-3.0349998474121076,-0.819999694824217,4,-0.02105261176576867,-1.499994039553508,15.40999984741211,1.0512782892564925,15.779999732971193,1.0,15.420000076293945,-0.02105261176576867
7650,2003-06-09,15.079999923706055,15.300000190734865,15.020000457763672,15.119999885559082,1384500.0,-0.007894729412163182,-2.5000208617699347,0.15999984741210938,59.7560918877176,77.95814589976868,0.28571789761441124,-0.3271523859317895,-1.4503236596591957,-2.8451151617803685,66.89998602811504,0.2799997329711932,0.783373806825427,0.1784998893737786,-0.9573889420087234,1.3143887207562823,-0.3894445263174724,0.7464443050650296,0.7064729729003894,7.792143452526186,-41.31393369555688,0.5679444156912518,6,0.3450002670288086,-0.40000009536743164,-1.8475000858306885,-2.9149999618530273,-0.9099998474121094,0,-0.006631325064698657,-2.090911192671189,15.199999809265135,-1.499994039553508,15.40999984741211,1.0512782892564925,15.779999732971193,-0.006631325064698657
7651,2003-06-10,15.050000190734865,15.18000030517578,14.920000076293945,15.100000381469727,1517100.0,-0.0019893722230084343,1.4761922062116226,1.2500059604701175,61.50628767065898,75.54809661396291,0.30902282781262613,-0.22106448883628538,-1.3777173492130625,-2.797869321640155,67.40412783939233,0.26000022888183416,0.8355483759179805,0.09300012588501083,-0.9497311492554346,1.1357314010254562,-0.42836551168521275,0.6143657634552344,0.6904843595410135,14.94254385532231,-30.708739523523565,0.521365637570223,6,0.32499980926513494,-0.370000362396242,-1.7175004482269305,-2.7100005149841326,-1.0200004577636719,1,-0.026578110773104235,-2.5000208617699347,15.079999923706055,-2.090911192671189,15.199999809265135,-1.499994039553508,15.40999984741211,-0.026578110773104235
7652,2003-06-11,15.350000381469727,15.40999984741211,15.020000457763672,15.020000457763672,1581700.0,0.019933567238062055,-1.3636332109932665,-6.599973297221238,68.33979549379377,73.99389717335006,0.024098201924289242,-0.42885189854985484,-1.6304241228705152,-3.076628101684717,67.92841772001094,0.3899993896484375,0.7730059801325524,0.32050027847290075,-0.6081880582867107,1.2491886152325122,-0.1438438899069041,0.7848444468527056,0.32484541088759755,55.12826312617006,6.415776380896013,0.46434416837980536,6,0.004999637603759766,-0.6700005531311035,-1.9925005435943604,-3.010000705718994,-1.0799999237060547,2,-0.0631921982360194,1.4761922062116226,15.050000190734865,-2.5000208617699347,15.079999923706055,-2.090911192671189,15.199999809265135,-0.0631921982360194
7653,2003-06-12,15.470000267028807,15.550000190734865,15.350000381469727,15.399999618530273,1077500.0,0.00781758192683446,-1.352951076255091,0.21212322630985214,68.46155680144665,72.12653025756461,-0.09490850605815204,-0.46478192284628683,-1.6991491921840396,-3.1768682022937913,68.40743569147307,0.1999998092651385,0.713751247234292,0.37200016975402583,-0.46565574570353085,1.2096560852115825,-0.04682778797475251,0.7908281274828042,0.14445786804344785,73.33335876464821,21.080769150539666,0.4188279577287788,6,-0.11500024795532049,-0.7900004386901838,-2.0525004863738996,-3.1300005912780744,-1.280000686645506,3,-0.06334844725240996,-1.3636332109932665,15.350000381469727,1.4761922062116226,15.050000190734865,-2.5000208617699347,15.079999923706055,-0.06334844725240996
7654,2003-06-13,15.239999771118164,15.550000190734865,15.15999984741211,15.420000076293945,841400.0,-0.014867517255370832,-1.2941186370317286,-2.5714091088677917,47.23616260212472,68.00163746742825,0.12468918762671244,-0.18520808261888178,-1.425292135140964,-2.930160813876382,67.95094595217246,0.3900003433227557,0.6448214366822498,0.10449967384338343,-0.6842761686519392,0.893275516338706,-0.2898882474042779,0.49888759509104474,0.3189017192518264,50.79359312627994,1.0178852725287868,0.3943879212476617,6,0.11500024795532227,-0.559999942779541,-1.757500171661377,-2.9000000953674316,-0.75,4,-0.05446193806898969,-1.352951076255091,15.470000267028807,-1.3636332109932665,15.350000381469727,1.4761922062116226,15.050000190734865,-0.05446193806898969
7655,2003-06-16,15.380000114440918,15.449999809265135,15.18000030517578,15.289999961853027,1071900.0,0.009186374371741968,1.347826447514673,-0.5,51.923076923076884,64.19414817937802,-0.018862454340933255,-0.2780314422077623,-1.517937744800257,-3.0446466586339085,67.3417388246901,0.26999950408935547,0.574239646936821,0.20550003051757848,-0.5481430721845939,0.9591431332197509,-0.1713215208335086,0.5823215818686656,0.1700000762939471,73.01586580745148,24.54121315816613,0.3768215513510864,6,-0.02500009536743164,-0.5850000381469727,-1.8500003814697266,-3.0350003242492676,-0.9800004959106445,0,-0.06501950536795242,-1.2941186370317286,15.239999771118164,-1.352951076255091,15.470000267028807,-1.3636332109932665,15.350000381469727,-0.06501950536795242
7656,2003-06-17,15.399999618530273,15.43000030517578,15.239999771118164,15.329999923706055,1058700.0,0.0013003578634942503,1.9230611226855774,0.7777730682829653,53.14007970330102,60.41325268356677,-0.04693287136676716,-0.2477249996443227,-1.4877618650124447,-3.038596664646887,66.63116142305047,0.1900005340576154,0.4968320027305211,0.1854995727539066,-0.52334609268636,0.8943452381941732,-0.1689232599662258,0.539922405474039,0.15000057220459162,71.69799098507384,24.409330311434942,0.3544228327201329,6,-0.08999967575073242,-0.5949997901916504,-1.869999885559082,-3.0299997329711914,-1.1399993896484375,1,-0.07987010212365941,1.347826447514673,15.380000114440918,-1.2941186370317286,15.239999771118164,-1.352951076255091,15.470000267028807,-0.07987010212365941
7657,2003-06-18,15.390000343322756,15.489999771118164,15.279999732971193,15.479999542236328,842500.0,-0.000649303600987472,2.818194428790618,-1.2857084468664597,49.743608052149945,58.103018235246616,-0.10959821679679038,-0.1766893698996821,-1.4247346326081534,-2.999307825453929,65.82871815715745,0.21000003814697088,0.42410857983571937,0.1310002803802508,-0.49600267456663083,0.7580032353271324,-0.18250119709319002,0.4445017578536916,0.10959983825683572,58.97443421487015,13.843786437965761,0.31350147747344115,6,-0.09500026702881037,-0.5350003242492694,-1.8600006103515643,-2.995000362396242,-0.8800001144409197,2,-0.08836910851282886,1.9230611226855774,15.399999618530273,1.347826447514673,15.380000114440918,-1.2941186370317286,15.239999771118164,-0.08836910851282886
7658,2003-06-19,15.130000114440918,15.399999618530273,15.039999961853027,15.390000343322756,1883900.0,-0.016894101564763342,1.5714373297002724,2.8889171461572647,44.09090081521852,56.02195110549868,0.11902380119376055,0.14841404754036347,-1.1149238659148075,-2.7042070138300165,65.15195208882214,0.3599996566772461,0.33473759267251957,-0.16549997329711985,-0.6509719711223649,0.31997202452812523,-0.4082359722097433,0.07723602561550358,0.3599996566772461,17.647080822927006,-23.862937599496714,0.24273599891262274,6,0.10500001907348633,-0.27500009536743164,-1.5824999809265137,-2.6649999618530273,-0.7600002288818359,3,-0.05684069069215769,2.818194428790618,15.390000343322756,1.9230611226855774,15.399999618530273,1.347826447514673,15.380000114440918,-0.05684069069215769
7659,2003-06-20,15.229999542236328,15.350000381469727,15.0600004196167,15.289999961853027,2620800.0,0.006609347457966264,2.2221992635566505,0.23077064152881036,46.52171911948423,54.551465242361644,0.026515770627163704,0.11080172434493285,-1.1638908974487876,-2.7723194813629295,64.15645146539426,0.28999996185302734,0.20426785766897027,-0.1015005111694336,-0.4196712302662906,0.21667020792742342,-0.260585870717863,0.0575848483789958,0.26000022888183594,42.22214687014553,-0.6938268890831338,0.15908535954842887,6,0.005000591278076172,-0.17999935150146484,-1.6224994659423828,-2.72499942779541,-1.0699996948242188,4,-0.06828627663243625,1.5714373297002724,15.130000114440918,2.818194428790618,15.390000343322756,1.9230611226855774,15.399999618530273,-0.06828627663243625
7660,2003-06-23,15.270000457763672,15.390000343322756,15.06999969482422,15.34000015258789,1400400.0,0.0026264554648482985,2.76471182219023,1.166653421282683,46.75325425953984,52.91223930779285,0.01821639696680144,0.06798578157044588,-1.1510200385308025,-2.7774820443195534,62.319235316301366,0.32000064849853516,0.14343601744644552,-0.0574995994567864,-0.3767008458487684,0.2617016469351956,-0.2171002226527765,0.10210102373920371,0.17439933776855554,51.11124297724532,6.887156977286885,0.15960062319599097,6,0.014999866485595703,-0.16000032424926758,-1.407500743865965,-2.530000686645508,-1.1200008392333984,0,-0.05108059353390093,2.2221992635566505,15.229999542236328,1.5714373297002724,15.130000114440918,2.818194428790618,15.390000343322756,-0.05108059353390093
7661,2003-06-24,15.15999984741211,15.300000190734865,15.0600004196167,15.270000457763672,920400.0,-0.007203707076225752,1.8235254518730897,1.5714441416893732,34.95146215372014,49.202424492229106,0.1625558541384784,0.17598287399002288,-0.9864015109333035,-2.627340535600254,60.36628738473999,0.23999977111816584,0.1132403009671954,-0.16050019264221227,-0.4882661207995582,0.16726573551513368,-0.32438315672088436,0.0033827714364598194,0.24244797058105583,26.666652538152285,-11.132080979317465,0.16388296407867295,6,0.13500022888183594,-0.04999971389770508,-1.242499828338623,-2.364999771118164,-0.6800003051757812,1,-0.05013194172370472,2.76471182219023,15.270000457763672,2.2221992635566505,15.229999542236328,1.5714373297002724,15.130000114440918,-0.05013194172370472
7662,2003-06-25,15.06999969482422,15.350000381469727,15.039999961853027,15.149999618530273,1199200.0,-0.005936685586659274,-3.4285967302452316,0.7272679983353979,40.449437600256324,46.08996680320796,0.2331826710788345,0.26375402334289255,-0.8462164368767358,-2.4984330235782686,58.49783850384943,0.3100004196166992,0.09685187051735156,-0.24050030708312775,-0.5864528722158511,0.10545225804959557,-0.4134765896494894,-0.06752402451676609,0.32000064849853516,8.333267105887582,-30.109719079936983,0.17297628256636163,6,0.2250003814697248,0.04000043869018377,-1.1224999427795428,-2.244999885559084,-0.75,2,-0.053749136187479674,1.8235254518730897,15.15999984741211,2.76471182219023,15.270000457763672,2.2221992635566505,15.229999542236328,-0.053749136187479674
7663,2003-06-26,15.100000381469727,15.199999809265135,15.020000457763672,15.020000457763672,991300.0,0.001990755623957341,-3.499988079059632,-1.0000000000000222,46.875020489079574,46.04983990175849,0.1622392479149486,0.22148123106155104,-0.8262607892908669,-2.4899149234589277,56.25412916744161,0.17999935150146307,0.07943891740545439,-0.19549965858459473,-0.5509963530679975,0.1599970358988081,-0.37324800582629614,-0.017751311342893317,0.252399940490724,21.621607689194764,-20.01845303993076,0.1777483472417015,6,0.1549997329711914,0.009999752044677734,-1.1100006103515625,-2.2350006103515625,-0.8800001144409197,3,-0.03907285680018402,-3.4285967302452316,15.06999969482422,1.8235254518730897,15.15999984741211,2.76471182219023,15.270000457763672,-0.03907285680018402
7664,2003-06-27,15.09000015258789,15.300000190734865,15.079999923706055,15.100000381469727,782200.0,-0.0006622667966358353,-13.666348782503775,-0.12500298023508094,50.335577772372915,45.87345110723583,0.1662023797175607,0.2190865000955089,-0.7650680517283703,-2.440104987928425,53.976585773907516,0.22000026702881037,0.013030939840009026,-0.19049987792968714,-0.5544243682772034,0.17342461241782914,-0.3724621231034462,-0.008537632755928115,0.26000022888183594,18.918842290571675,-25.887296488290232,0.1819622451737584,6,0.16499996185302734,0.04499959945678711,-1.0400002002716064,-2.2250003814697266,-1.0600004196166974,4,-0.04771373490710873,-3.499988079059632,15.100000381469727,-3.4285967302452316,15.06999969482422,1.8235254518730897,15.15999984741211,-0.04771373490710873
7665,2003-06-30,15.039999961853027,15.199999809265135,15.029999732971193,15.130000114440918,959400.0,-0.003313465223940937,-2.0908933277847486,8.999809269502194,49.66886706177773,45.48776081373324,0.1820456716611254,0.2545732002626728,-0.6643680400344607,-2.349862332926598,51.736217398326446,0.17000007629394176,-0.06859515846978326,-0.22300004959106445,-0.5982388832554548,0.15223878407332592,-0.41061946642325964,-0.03538063275886927,0.27560039520263757,6.0604571857931395,-40.76663492422807,0.18761941683219546,6,0.21500015258789062,0.15000009536743164,-0.9675002098083496,-2.1750001907348633,-0.9200000762939453,0,-0.05851064605538048,-13.666348782503775,15.09000015258789,-3.499988079059632,15.100000381469727,-3.4285967302452316,15.06999969482422,-0.05851064605538048
7666,2003-07-01,15.010000228881836,15.119999885559082,14.81999969482422,15.039999961853027,4048200.0,-0.0019946631015479444,2.1579037188360943,0.33332980121222394,36.29033498534104,43.99295269519892,0.16864056430408425,0.2659154848342382,-0.582326991964397,-2.2806634039063667,49.00303876738459,0.3000001907348615,-0.07046469201756977,-0.23249979019164968,-0.6163239664265543,0.15132438604325493,-0.4244118783091011,-0.04058770207419826,0.2899999618530291,35.84911092477478,-9.517825966131731,0.19191208811745214,7,0.09999942779541016,0.3149995803833008,-0.46250009536743164,-1.695000171661377,-0.7600002288818359,1,-0.05729517636493919,-2.0908933277847486,15.039999961853027,-13.666348782503775,15.09000015258789,-3.499988079059632,15.100000381469727,-0.05729517636493919
7667,2003-07-02,15.050000190734865,15.109999656677244,14.880000114440918,14.920000076293945,2647800.0,0.0026648874912114096,-1.1904714329180897,-4.333375719235842,31.89657582110422,42.63802769585289,0.08419350272302673,0.17752339151570773,-0.5710045318684465,-2.2768418267225545,45.90733737335921,0.22999954223632635,-0.09520547420416037,-0.15599985122680415,-0.4538094041588234,0.14180970170521512,-0.3049046276928138,-0.0070950747607945175,0.20199995040893626,47.91672047635983,5.8358858059466385,0.1489047764660094,7,0.05499982833862305,0.27499961853027166,-0.5025000572204608,-1.6550002098083514,-0.7300004959106445,2,-0.037873796762437406,2.1579037188360943,15.010000228881836,-2.0908933277847486,15.039999961853027,-13.666348782503775,15.09000015258789,-0.037873796762437406
7668,2003-07-03,14.880000114440918,14.989999771118164,14.800000190734865,14.949999809265135,573200.0,-0.011295685989333282,1.5333341810459689,-0.5384587169423551,33.636399103547234,41.20632547185989,0.24026852699842927,0.32230615812209606,-0.35640209709404047,-2.0696313869645753,42.510476625113334,0.25,-0.13175915491144252,-0.2994999408721917,-0.6146924678026071,0.015692586058223768,-0.4570962043374003,-0.14190367740698306,0.328799982070926,15.999984741210582,-23.946898408777145,0.15759626346520786,7,0.2150001525878924,0.434999942779541,-0.2349998950958252,-1.4850001335144043,-0.6400003433227539,3,-0.03763443651275389,-1.1904714329180897,15.050000190734865,2.1579037188360943,15.010000228881836,-2.0908933277847486,15.039999961853027,-0.03763443651275389
7669,2003-07-07,14.880000114440918,15.100000381469727,14.84000015258789,15.100000381469727,1249800.0,0.0,1.3636355754767282,3.1428746594006247,23.958360238179907,38.67355946948656,0.20718805819742236,0.31315921967340365,-0.31378155242049743,-2.0254967280015794,40.281466503579324,0.26000022888183594,-0.16257653638530556,-0.28349995613098145,-0.625646445946364,0.05864653368440109,-0.4545732010386718,-0.11242671122329106,0.2797439933776893,19.999999999999734,-15.112689655084491,0.1710732449076912,7,0.19500017166137695,0.41499996185302734,-0.125,-1.4149999618530273,-0.4200000762939453,0,-0.0443548281139855,1.5333341810459689,14.880000114440918,-1.1904714329180897,15.050000190734865,2.1579037188360943,15.010000228881836,-0.0443548281139855
7670,2003-07-08,14.979999542236328,14.979999542236328,14.81999969482422,14.880000114440918,1014300.0,0.006720391601231279,2.200015258876339,-0.4545423019069128,29.807706415288123,38.102031054105225,0.06897991017725857,0.21637768365188137,-0.37395536601802704,-2.077936859820234,38.55288807288106,0.1599998474121076,-0.15800190284700477,-0.1785005092620846,-0.5286148403326809,0.1716138218085117,-0.35355767479738276,-0.003443343726786452,0.13657529553223036,56.24985098824571,24.70063214946783,0.17505716553529854,7,0.0950007438659668,0.3150005340576172,-0.16499948501586914,-1.4649996757507324,-0.5599994659423828,1,-0.06341787972600377,1.3636355754767282,14.880000114440918,1.5333341810459689,14.880000114440918,-1.1904714329180897,15.050000190734865,-0.06341787972600377
7671,2003-07-09,14.649999618530273,14.979999542236328,14.630000114440918,14.979999542236328,1915900.0,-0.022029368076789013,1.1212091437158629,-3.300018119915695,22.794122287553492,36.140329352693804,0.3565203371123662,0.5426984983539036,-0.0071433381676424546,-1.7037298134758352,36.87042643143836,0.34999942779541016,-0.17661353639565824,-0.48850040435791087,-0.9042573324717704,-0.07274347624405131,-0.6963788684148398,-0.280621940300982,0.4500007629394531,4.166567325497318,-22.9257022869944,0.2078784640569294,7,0.3150005340576172,0.5600004196166992,0.18250036239624023,-1.1349997520446777,-0.17999935150146662,2,-0.03617745711752873,2.200015258876339,14.979999542236328,1.3636355754767282,14.880000114440918,1.5333341810459689,14.880000114440918,-0.03617745711752873
7672,2003-07-10,14.380000114440918,14.59000015258789,14.239999771118164,14.56999969482422,2040600.0,-0.01843000075903367,2.0434750158599844,0.5757564373031294,22.627753993943813,33.44618863101205,0.5792664436157402,0.7760926733332951,0.2966450649020622,-1.3877703296096886,34.75916774130705,0.4099998474121094,-0.20900798637754647,-0.7099998950958248,-1.2340730808422258,-0.1859267093494239,-0.9720364879690244,-0.44796330222262526,0.6542002296447755,16.279098135235355,-11.511889368555188,0.2620365928732004,7,0.3899998664855957,0.6349997520446777,0.49249982833862305,-0.8550000190734863,0.11999988555908203,3,-0.009040341683333342,1.1212091437158629,14.649999618530273,2.200015258876339,14.979999542236328,1.3636355754767282,14.880000114440918,-0.009040341683333342
7673,2003-07-11,14.489999771118164,14.5,14.25,14.390000343322756,1836000.0,0.007649489276900567,3.1666706403134413,-0.5263139402396095,23.188434841980424,30.429839416523997,0.41754822272348413,0.6207348032851634,0.22176439354809574,-1.4558132517990892,32.34410795483753,0.25,-0.2048350624499733,-0.5510002136230465,-1.107716220955595,0.005715793709502037,-0.8293582172893217,-0.27264220995677135,0.48999977111816406,29.06974681073792,2.975972449941569,0.2783580036662745,7,0.23000001907348633,0.48000001907348633,0.39499998092651367,-0.8249998092651367,-0.31999969482421875,4,-0.011732234574136524,2.0434750158599844,14.380000114440918,1.1212091437158629,14.649999618530273,2.200015258876339,14.979999542236328,-0.011732234574136524
7674,2003-07-14,14.40999984741211,14.649999618530273,14.399999618530273,14.5,1038800.0,-0.0055210438212368596,-3.5454293244555415,-0.9000066757584299,19.718289994882397,27.101997520202296,0.43688989419124624,0.6697008870670622,0.3337763868010484,-1.3346941966851773,30.42054534135629,0.25,-0.21563709755436022,-0.5895001411437981,-1.204453395774646,0.025453113487049706,-0.896976768459222,-0.2820235138283742,0.45159973144531307,22.972990388506418,0.04194997573792136,0.3074766273154238,7,0.26999998092651367,0.5450000762939453,0.502500057220459,-0.744999885559082,-0.11999988555908203,0,-0.011797368361837646,3.1666706403134413,14.489999771118164,2.0434750158599844,14.380000114440918,1.1212091437158629,14.649999618530273,-0.011797368361837646
7675,2003-07-15,14.380000114440918,14.449999809265135,14.260000228881836,14.399999618530273,1553400.0,-0.002081869069317066,2.166662693019956,0.2222163353537066,20.895514952412327,25.391461960987993,0.40613230606313877,0.6544983451662567,0.384493938056103,-1.2606179132454898,28.563794088117728,0.189999580383299,-0.24758928524520663,-0.5694998741149906,-1.215995756593042,0.07699600836306075,-0.8927478153540154,-0.2462519328759658,0.382143495178223,18.91897116551925,-3.39332471384758,0.32324794123902556,7,0.2949995994567871,0.5149998664855957,0.6874997615814209,-0.6649999618530273,-0.07999992370605291,1,0.005563276986744636,-3.5454293244555415,14.40999984741211,3.1666706403134413,14.489999771118164,2.0434750158599844,14.380000114440918,0.005563276986744636
7676,2003-07-16,14.170000076293945,14.380000114440918,14.0600004196167,14.380000114440918,1767800.0,-0.014603618670077978,2.047615587576805,10.50026226694006,19.178075928200016,23.978295306220858,0.541379530583395,0.8091085802073401,0.6180344388403185,-1.0084326862991944,26.82809586875233,0.31999969482421875,-0.2953291736809991,-0.7179999351501465,-1.416015264751742,-0.01998460554855086,-1.0670075999509443,-0.36899227034934867,0.5086005191650393,18.644034920691364,-5.211937295032378,0.3490076648007981,7,0.4100003242492676,0.6350002288818359,0.8824999332427979,-0.005000114440917969,0.26999950408935547,2,0.017642907456171697,2.166662693019956,14.380000114440918,-3.5454293244555415,14.40999984741211,3.1666706403134413,14.489999771118164,0.017642907456171697
7677,2003-07-17,14.029999732971193,14.119999885559082,13.850000381469727,14.06999969482422,2128500.0,-0.009880052404302342,2.857126313853546,0.1904759742235503,15.92351890311582,22.010197506172922,0.5827605315556514,0.8874995449275911,0.7826904265624695,-0.8253556062956076,25.098239814518543,0.31999969482421875,-0.34702920114071745,-0.7900002479553212,-1.5447746253060917,-0.035225870604550735,-1.1673874366307064,-0.41261305927993597,0.5372528308361808,22.499940395298605,-1.570972390394381,0.3773871886753848,7,0.4450006484985334,0.6700005531311017,0.9975001811981183,0.13500022888183416,0.3200006484985334,3,0.031361407158375876,2.047615587576805,14.170000076293945,2.166662693019956,14.380000114440918,-3.5454293244555415,14.40999984741211,0.031361407158375876
7678,2003-07-18,14.270000457763672,14.300000190734865,14.050000190734865,14.199999809265135,893700.0,0.017106252983630776,2.846150460330746,-1.75001788141053,27.222221044846023,22.372848706913604,0.27617442712336526,0.6110976188467045,0.5738663259445644,-1.024278805628338,24.103014566837857,0.2700004577636719,-0.37539830691777176,-0.5069995403289802,-1.2850429886592778,0.2710439080013174,-0.896021264494129,-0.1179778161638314,0.15380166957617192,52.50005960470162,26.629986969733515,0.3890217241651489,7,0.14499950408935547,0.42999982833862305,0.7474994659423828,-0.10500049591064453,0.18999958038330078,4,0.01611769690667364,2.857126313853546,14.029999732971193,2.047615587576805,14.170000076293945,2.166662693019956,14.380000114440918,0.01611769690667364
7679,2003-07-21,14.1899995803833,14.380000114440918,14.06999969482422,14.359999656677244,1850000.0,-0.005606228087879694,1.9523710048046625,-2.4285500197544123,26.775944893256224,22.035986315576725,0.27715110165080326,0.642110756429318,0.6766975244934734,-0.9000551349094152,22.94897508027715,0.31000041961669744,-0.40866116439640265,-0.5350004196166989,-1.3244974004368935,0.25449656120349573,-0.929748910026797,-0.14025192920660068,-0.3399991989135742,56.666587193731345,27.122070499069224,0.3947484904100975,7,0.22500038146972656,0.5100007057189941,0.8275003433227539,-0.024999618530273438,0.3400001525878924,0,-0.001409408363690412,2.846150460330746,14.270000457763672,2.857126313853546,14.029999732971193,2.047615587576805,14.170000076293945,-0.001409408363690412
7680,2003-07-22,14.489999771118164,14.5,14.239999771118164,14.329999923706055,1256200.0,0.021141663115310738,1.8888865341414827,-0.9411751506243857,37.619038968942014,23.68319928017545,-0.11137763627824881,0.29584691542604347,0.40638578219364696,-1.1590679203015988,21.49014005523281,0.3100004196166992,-0.43005561742927156,-0.1960001945495602,-0.9483271948406937,0.5563268057415733,-0.5721636946951278,0.18016330559600746,-0.6293993949890133,98.46150234604019,66.83464139422904,0.3761635001455672,7,-0.23999977111816406,0.18000030517578125,0.5275001525878906,-0.23000001907348633,0.030000686645507812,1,-0.013802609553091982,1.9523710048046625,14.1899995803833,2.846150460330746,14.270000457763672,2.857126313853546,14.029999732971193,-0.013802609553091982
7681,2003-07-23,14.399999618530273,14.5,14.300000190734865,14.479999542236328,945900.0,-0.006211190752899887,2.3333068425653365,-0.5,34.88371164622325,25.04497235265094,-0.06768739037047666,0.343607329995141,0.5214497823860658,-1.027069901095647,19.99958951289365,0.19999980926513494,-0.44848411500202445,-0.24800033569335866,-0.975898664520237,0.47989799313351966,-0.6119495001067978,0.1159488287200805,-0.5138232574462887,84.61531689882537,52.77499565259909,0.3639491644134391,7,-0.14999961853027344,0.2700004577636719,0.6750004291534424,-0.13499975204467773,0.15000057220459162,2,-0.00694440489197834,1.8888865341414827,14.489999771118164,1.9523710048046625,14.1899995803833,2.846150460330746,14.270000457763672,-0.00694440489197834
7682,2003-07-24,14.260000228881836,14.510000228881836,14.220000267028807,14.5,1078600.0,-0.009722180094246857,1.2307669735539146,3.0,35.377360400291295,26.39929741468549,0.05978718868264643,0.4424993497185348,0.6866924923564142,-0.8446620033318339,18.40268059753797,0.2899999618530291,-0.4875122932260254,-0.3474997520446781,-1.0666185022594394,0.37161899817008326,-0.7070591271520588,0.012059623062702585,-0.34927092224121026,45.652178420010365,11.320378182238962,0.35955937510738084,7,-0.010000228881835938,0.4099998474121094,0.7974996566772461,0.004999637603759766,0.3899993896484375,3,0.012622675218258328,2.3333068425653365,14.399999618530273,1.8888865341414827,14.489999771118164,1.9523710048046625,14.1899995803833,0.012622675218258328
7683,2003-07-25,14.510000228881836,14.520000457763672,14.300000190734865,14.3100004196167,790000.0,0.017531556520851588,-1.0000000000000162,-0.8333333333333334,42.19409486444343,28.896609066858936,-0.20906255199388113,0.15392341127389741,0.4589136882864082,-1.0506885681457767,16.80733808060884,0.26000022888183594,-0.4796253180101804,-0.06799974441528356,-0.7494719106516126,0.6134724218210454,-0.40873582753344806,0.27273633870288094,-0.5633146669067379,97.77773068282964,59.087056212928864,0.3407360831181648,7,-0.3249998092651367,0.11499977111816406,0.5649998188018799,-0.24500036239624023,0.36999988555908203,4,-0.011026867325172995,1.2307669735539146,14.260000228881836,2.3333068425653365,14.399999618530273,1.8888865341414827,14.489999771118164,-0.011026867325172995
7684,2003-07-28,14.369999885559082,14.510000228881836,14.3100004196167,14.40999984741211,693800.0,-0.009648541772183217,-1.5000149012642232,-0.2,37.34440966985862,30.724264035464078,-0.08418595158918762,0.25003696196371017,0.6073937946888393,-0.8713935800413104,14.875310620730867,0.19999980926513672,-0.45457432789939745,-0.17200007438659703,-0.814547688369144,0.47054753959594997,-0.49327388137787054,0.14927373260467647,-0.3774491319208977,49.999841054381946,12.971362233019732,0.3212738069912736,7,-0.1849994659423828,0.2500004768371582,0.6750001907348633,-0.10500001907348633,0.4700002670288086,0,0.006263058685082923,-1.0000000000000162,14.510000228881836,1.2307669735539146,14.260000228881836,2.3333068425653365,14.399999618530273,0.006263058685082923
7685,2003-07-29,14.15999984741211,14.600000381469727,14.149999618530273,14.369999885559082,1324300.0,-0.014613781476644938,-2.913041675477769,5.250005960470162,39.301319318352164,32.960179967703205,0.10205766672352645,0.41184479181197453,0.8200620204725801,-0.6200470184521869,13.301990987250978,0.4500007629394531,-0.44363677452675354,-0.33800010681152415,-0.9570520808424128,0.2810518672193645,-0.6475260938269685,-0.028474119796079833,-0.12525311744388645,2.222269317170347,-37.3534981215599,0.3095259870154443,7,0.06500053405761719,0.46000051498413086,0.9825003147125244,0.10500001907348633,0.7600002288818359,1,0.026129935702414953,-1.5000149012642232,14.369999885559082,-1.0000000000000162,14.510000228881836,1.2307669735539146,14.260000228881836,0.026129935702414953
7686,2003-07-30,14.149999618530273,14.359999656677244,14.149999618530273,14.25,942500.0,-0.0007062308608473122,-3.1999847412691094,0.4761922062115976,44.33496773247906,36.11700761541023,0.12172294336981082,0.3732491285187933,0.8326692457069242,-0.5686580091827302,12.686272947450238,0.21000003814697088,-0.4202128312034308,-0.30500030517578125,-0.8930032224657527,0.2830026121141902,-0.5990017638207661,-0.010998846530796413,-0.058727523411899796,0.0,-40.7660730545189,0.2940014586449854,7,0.17500066757202148,0.4500007629394531,1.0475006103515625,0.1550002098083496,0.8700008392333984,2,0.026148469908710004,-2.913041675477769,14.15999984741211,-1.5000149012642232,14.369999885559082,-1.0000000000000162,14.510000228881836,0.026148469908710004
7687,2003-07-31,14.479999542236328,14.609999656677244,14.199999809265135,14.199999809265135,1698500.0,0.02332155000724523,-1.9285731315628662,-2.7999866486105196,49.777772879899025,38.62318004152723,-0.1539177700520682,-0.0017321387711959346,0.5123885013236755,-0.8533333110073027,11.6628934447754,0.4600000381469709,-0.39120894249682436,0.053499650955199485,-0.46411734262821547,0.5711166445386144,-0.20530884583650888,0.31230814774690785,-0.33785461848281884,71.73910789994741,28.275181009754846,0.25880849679170753,7,-0.1399998664855957,0.12000083923339844,0.7225005626678467,-0.17499971389770508,0.7800006866455078,3,0.004834299082286053,-3.1999847412691094,14.149999618530273,-2.913041675477769,14.15999984741211,-1.5000149012642232,14.369999885559082,0.004834299082286053
7688,2003-08-01,14.31999969482422,14.489999771118164,13.600000381469727,13.600000381469727,1626100.0,-0.011049713568388464,-1.4722228844966847,2.5714285714285614,48.06866777123625,40.98903813908056,0.015556232708558326,0.12033227658373313,0.6836725086835767,-0.6473613929699287,11.60070257929282,0.8899993896484375,-0.3410174872446401,-0.0785001754760728,-0.551487265132069,0.39448691417992343,-0.3149937203040718,0.1579933693519262,0.2899999618530238,71.28711188496256,24.188943692781265,0.23649354482799823,8,-0.2149996757507342,0.1300005912780744,0.8825004100799543,-0.01499986648559748,0.9700002670288068,4,0.02304468790074954,-1.9285731315628662,14.479999542236328,-3.1999847412691094,14.149999618530273,-2.913041675477769,14.15999984741211,0.02304468790074954
7689,2003-08-04,14.220000267028807,14.369999885559082,14.149999618530273,14.31999969482422,1203100.0,-0.006983200413862911,1.2000047683761295,-0.13888822661443104,46.666671964853904,41.99433069418189,0.13439149177264653,0.17744883869130668,0.7904805582751617,-0.5038997350200969,11.172516120193626,0.2200002670288086,-0.26849017310206413,-0.14549961090088104,-0.5662494106612481,0.27525018885948604,-0.3558745107810637,0.06487528897930162,0.3899993896484375,61.38617133479557,10.280546510506475,0.21037489988018326,8,-0.11500024795532049,0.2300000190734881,0.9624998569488543,0.0899996757507342,1.0599994659423864,0,0.046413490507621,-1.4722228844966847,14.31999969482422,-1.9285731315628662,14.479999542236328,-3.1999847412691094,14.149999618530273,0.046413490507621
7690,2003-08-05,14.029999732971193,14.380000114440918,14.020000457763672,14.229999542236328,1194800.0,-0.013361500034438034,-2.272748553221926,2.0000095367976454,47.058818815257034,43.347120379630084,0.28192660167333017,0.30844259174563504,0.9581424117128226,-0.2739746691428149,10.93292909405475,0.3599996566772461,-0.23110636681935937,-0.2880001544952382,-0.6222612876630134,0.04626097867253698,-0.4551307210791258,-0.1208695879113506,0.5597999382019001,42.57422376992474,-12.115528719763603,0.1671305665838878,8,0.07500028610229315,0.37000036239623846,1.1650002002716047,0.2850003242492658,1.3699998855590803,1,0.05773345937513863,1.2000047683761295,14.220000267028807,-1.4722228844966847,14.31999969482422,-1.9285731315628662,14.479999542236328,0.05773345937513863
7691,2003-08-06,14.119999885559082,14.25,14.039999961853027,14.100000381469727,968600.0,0.006414836372119481,-1.999993188057302,-0.09999761581193613,51.93133222876375,45.18645058279369,0.1654281513604694,0.18624943028680896,0.8480007151423674,-0.3210458905207183,11.576498756408027,0.22000026702880682,-0.18192704640861734,-0.17150001525878977,-0.4778039898116795,0.13480395929409994,-0.32465200253523463,-0.018348027982344917,0.4500037998199442,51.48513636136172,-6.975829841682938,0.15315198727644452,8,-0.014999866485595703,0.24000024795532227,1.1025002002716064,0.23000001907348633,1.3000001907348633,2,0.05665723776336895,-2.272748553221926,14.029999732971193,1.2000047683761295,14.220000267028807,-1.4722228844966847,14.31999969482422,0.05665723776336895
7692,2003-08-07,14.25,14.25,14.050000190734865,14.109999656677244,796000.0,0.009206807046356458,1.8571331257961203,7.00019073959286,49.54953948724998,46.00372220754998,0.03783956093955787,0.04849714371208691,0.6999215234263083,-0.41139610381831915,12.255326448128177,0.19999980926513494,-0.17180839878044196,-0.034999895095825906,-0.33890432792631486,0.26890453773466305,-0.18695211151107038,0.11695232131941857,0.30060361930084056,73.0337150890668,13.247896631580105,0.1519522164152443,8,-0.14499998092651367,0.10500001907348633,0.9674997329711914,0.09999990463256836,1.1599998474121094,3,0.05403511984306464,-1.999993188057302,14.119999885559082,-2.272748553221926,14.029999732971193,1.2000047683761295,14.220000267028807,0.05403511984306464
7693,2003-08-08,14.31999969482422,14.369999885559082,14.15999984741211,14.210000038146973,1046800.0,0.004912259285910103,1.0,0.7857099066082683,52.94117900898142,47.73669657856362,-0.06922586640689588,-0.03677712621625595,0.6080924997996302,-0.4414153444866127,12.780415469498402,0.21000003814697266,-0.14553847757283656,0.04349980354309224,-0.24540195754587657,0.33240156463206105,-0.10095107700139216,0.18795068408757665,0.2115918597199986,83.33320087844133,22.19640150598748,0.14445088054448435,8,-0.2149996757507342,0.030000686645506036,0.895000219345091,0.030000209808347833,1.3100004196166974,4,0.06564249679400258,1.8571331257961203,14.25,-1.999993188057302,14.119999885559082,-2.272748553221926,14.029999732971193,0.06564249679400258
7694,2003-08-11,14.239999771118164,14.479999542236328,14.170000076293945,14.390000343322756,566800.0,-0.005586586970038221,-1.137927632552526,-1.363645821592982,43.71859224236174,48.227504681231345,-0.010734580815931594,0.03144606065131583,0.6652057709737456,-0.3165444500072354,13.755305698550712,0.3099994659423828,-0.11168028200232527,-0.0280001163482666,-0.310291529831197,0.2542912971346638,-0.1691458230897318,0.1131455903931986,0.2729599599645649,47.82603287280447,-8.234621583559168,0.14114570674146482,8,-0.13499975204467773,0.1100006103515625,0.9650003910064697,0.1100001335144043,1.1599998474121094,0,0.0737359696356521,1.0,14.31999969482422,1.8571331257961203,14.25,-1.999993188057302,14.119999885559082,0.0737359696356521
7695,2003-08-12,14.460000038146973,14.470000267028807,14.119999885559082,14.199999809265135,878700.0,0.015449457202591832,1.4999965940286701,-1.7333282470897062,51.415104312632444,49.01418652347061,-0.20529338522906038,-0.19210271905389575,0.4244034005405659,-0.49425005394910215,14.348320734368656,0.3500003814697248,-0.10652525854455064,0.18800015449523855,-0.10310304938839998,0.4791033583788771,0.042448552553418395,0.3335517564370587,0.03470050594349594,95.45465382673022,41.22943978079192,0.14555160194181954,8,-0.35500001907348633,-0.1700000762939453,0.7250001430511475,-0.059999942779541016,1.0500001907348633,1,0.056708139188172746,-1.137927632552526,14.239999771118164,1.0,14.31999969482422,1.8571331257961203,14.25,0.056708139188172746
7696,2003-08-13,14.420000076293945,14.489999771118164,14.34000015258789,14.489999771118164,565900.0,-0.0027662490835064224,3.285722070844687,-0.26922935847118623,53.96039136518919,49.47892191072508,-0.1374170160832886,-0.13956883774635997,0.44174043260398754,-0.41926319199857076,14.307686549123389,0.14999961853027344,-0.07712393236212378,0.13550019264221191,-0.1586158618059983,0.4296162470904221,-0.01155783458189319,0.282558219866317,-0.8199996948242188,84.0909632770014,27.592391328339353,0.14705802722410502,8,-0.375,-0.13000011444091797,0.7650001049041748,0.09999990463256836,0.9799995422363281,2,0.06796113294391848,1.4999965940286701,14.460000038146973,-1.137927632552526,14.239999771118164,1.0,14.31999969482422,0.06796113294391848
7697,2003-08-14,14.470000267028807,14.470000267028807,14.260000228881836,14.40999984741211,495700.0,0.0034674195887876014,5.999952316618014,-0.857152588555833,48.901100340650196,49.57141441843773,-0.2111940812409987,-0.163286945041202,0.35758541761845386,-0.42884040761133413,13.767299986313242,0.21000003814697088,-0.03641119712188967,0.16350035667419327,-0.11591830528325531,0.44291901863164185,0.02379102569546987,0.30320968765291667,-0.8521998977661109,94.59472695264829,41.52828183436483,0.1397093309787241,8,-0.21500015258788885,-0.3450002670288068,0.6174998283386248,0.08499956130981623,0.8999996185302752,3,0.0656530609353061,3.285722070844687,14.420000076293945,1.4999965940286701,14.460000038146973,-1.137927632552526,14.239999771118164,0.0656530609353061
7698,2003-08-15,14.5,14.529999732971193,14.260000228881836,14.5,649900.0,0.002073236518146393,8.000063578853199,0.0,53.80117285207173,50.36413673923972,-0.23800432899334467,-0.18463872613100563,0.305003288544599,-0.4224628089698719,13.813181804943135,0.26999950408935725,-0.007591889385738071,0.18200011253356863,-0.10975332744788702,0.47375355251502427,0.036123392542840804,0.32787683252429645,-0.8647556427001941,92.68298923510599,37.60814470146647,0.14587671999072827,8,-0.22499990463256836,-0.375,0.3924999237060547,0.13499975204467773,1.0299997329711932,4,0.06275861016635242,5.999952316618014,14.470000267028807,3.285722070844687,14.420000076293945,1.4999965940286701,14.460000038146973,0.06275861016635242
7699,2003-08-18,14.170000076293945,14.350000381469727,13.25,13.25,2521600.0,-0.022758615428003726,-1.3913049788014802,100.0,50.27323030870909,50.7212935718455,0.09404726897579607,0.15155643916822115,0.6148905527752291,-0.07344265083404267,14.989263756300595,1.25,-0.024910157708889713,-0.14699983596801758,-0.44073089726311565,0.1467312253270805,-0.2938653666155666,-0.00013430532046854182,0.35999965667724787,71.8750209547622,9.696854067767191,0.1468655306475493,8,-0.2800002098083496,-0.2200002670288086,0.6749997138977051,0.4649996757507324,1.140000343322754,0,0.10303458223613671,8.000063578853199,14.5,5.999952316618014,14.470000267028807,3.285722070844687,14.420000076293945,0.10303458223613671
7700,2003-08-19,14.289999961853027,14.289999961853027,14.109999656677244,14.140000343322756,1510200.0,0.008468587502680425,1.4000101725519354,0.1630430500989936,53.608257051661134,50.907618552167435,0.016547046675345456,0.016658931647715036,0.47962628426882503,-0.17432977178797415,16.66690187725023,0.18000030517578303,-0.023684156708103643,-0.01699995994567871,-0.2993287148351591,0.2653287949438017,-0.1581643373904189,0.12416441749906149,0.23999977111816584,81.25001396984142,10.743788806319131,0.14116437744473975,8,-0.40000009536743164,-0.3600001335144043,0.5274999141693115,0.3449997901916504,0.8100004196166992,1,0.07767667317287441,-1.3913049788014802,14.170000076293945,8.000063578853199,14.5,5.999952316618014,14.470000267028807,0.07767667317287441
7701,2003-08-20,14.300000190734865,14.390000343322756,14.109999656677244,14.18000030517578,877200.0,0.0006998060817728913,-1.1538416394320508,0.8000012715690221,44.44446406737421,50.34038794995901,0.03885055137518911,-0.0012829017431705836,0.4551302864879023,-0.16256996721556227,18.286079152312595,0.28000068664551137,-0.010044694870510185,-0.0019997596740708445,-0.2809150669827467,0.276915547634605,-0.14145741332840878,0.1374578939802671,0.20439954757690337,82.03128201422021,11.198477824652201,0.13945765365433802,8,-0.41000032424926935,-0.370000362396242,0.4849996566772443,0.33999967575073065,0.9799995422363281,2,0.08461538615439634,1.4000101725519354,14.289999961853027,-1.3913049788014802,14.170000076293945,8.000063578853199,14.5,0.08461538615439634
7702,2003-08-21,14.4399995803833,14.449999809265135,14.260000228881836,14.289999961853027,796900.0,0.009790166977700077,1.2352881778097173,1.2499980131765758,53.74999776482497,50.4302567006083,-0.07974961908869815,-0.13397472196190918,0.292291679248164,-0.2796146617169626,19.634333388908303,0.189999580383299,0.022182112230343165,0.12899966239929128,-0.155764409488242,0.41376373428682456,-0.013382373544475357,0.2713816983430579,0.03931216316223285,92.96873661223508,21.276612859000025,0.1423820359437666,8,-0.5499997138977051,-0.5099997520446777,0.2525007724761963,0.24000024795532227,1.080000877380371,3,0.06648199903351304,-1.1538416394320508,14.300000190734865,1.4000101725519354,14.289999961853027,-1.3913049788014802,14.170000076293945,0.06648199903351304
7703,2003-08-22,14.350000381469727,14.470000267028807,14.329999923706055,14.449999809265135,551900.0,-0.00623263168482624,1.0000000000000253,-0.6666645473850066,54.0880559729133,51.58241933733625,0.016709938559287707,-0.05963439682179228,0.3540664199825425,-0.16615270752705413,21.065388700860172,0.14000034332275213,0.03399489986981763,0.04700045585632395,-0.22282215795404348,0.3168230696666914,-0.08791085104885887,0.18191176276150678,-1.1000003814697266,90.16394595950963,16.45898837788569,0.1349113069051833,8,-0.46000051498413086,-0.4200005531311035,0.23749995231628418,0.3299994468688965,1.1199998855590803,4,0.07108010292504874,1.2352881778097173,14.4399995803833,-1.1538416394320508,14.300000190734865,1.4000101725519354,14.289999961853027,0.07108010292504874
7704,2003-08-25,14.460000038146973,14.489999771118164,14.300000190734865,14.300000190734865,558000.0,0.007665481097776761,-1.3749970197649495,-1.600007629438198,64.23843652816683,53.00723402795118,-0.06571106479323241,-0.17132992894503118,0.22395332140131785,-0.2546858441803721,22.59642632681477,0.189999580383299,0.04726515955753818,0.1525001049041741,-0.12492231411019006,0.42992252391853825,0.013788895396992018,0.29121131441135617,-1.1856000328063967,92.1053358061934,13.865116751705528,0.13871120950718235,8,-0.570000171661377,-0.5300002098083496,0.09750008583068848,0.2199997901916504,1.0399999618530273,0,0.0739972124482331,1.0000000000000253,14.350000381469727,1.2352881778097173,14.4399995803833,-1.1538416394320508,14.300000190734865,0.0739972124482331
7705,2003-08-26,14.529999732971193,14.5600004196167,14.399999618530273,14.399999618530273,1217600.0,0.004840919407991251,-1.461548619007446,0.8125014901175606,63.758403866930884,54.09590208370025,-0.13939607465252735,-0.22365584865844745,0.12972557161999987,-0.3021150316210939,23.53462580200067,0.16000080108642578,0.048847737583551876,0.20399980545044194,-0.08124434962021887,0.48924396052110275,0.061377727915111535,0.34662188298577234,-1.2069757369995138,93.33319204848938,11.224963338971335,0.14262207753533057,8,-0.6249995231628436,-0.5999999046325701,0.02750039100646795,0.15000009536742986,1.2600002288818342,1,0.053682085408132796,-1.3749970197649495,14.460000038146973,1.0000000000000253,14.350000381469727,1.2352881778097173,14.4399995803833,0.053682085408132796
7706,2003-08-27,14.520000457763672,14.630000114440918,14.5,14.550000190734865,521200.0,-0.0006881813758626842,-2.7142545741883626,-0.2307669735539114,59.854052706979054,55.31289679107013,-0.12708426610215007,-0.19448723314537553,0.1142363269753286,-0.2685758935972071,24.412013764768624,0.13000011444091797,0.08141898950196946,0.17550048828124964,-0.1096754127185573,0.4606763892810566,0.032912537781346174,0.3180884387811531,-1.1227578763732922,70.27035386483081,-12.44931227236907,0.14258795049990317,8,-0.5800004005432129,-0.5800004005432129,-0.06000041961669922,0.15999937057495117,1.1899995803833008,2,0.03994489706754356,-1.461548619007446,14.529999732971193,-1.3749970197649495,14.460000038146973,1.0000000000000253,14.350000381469727,0.03994489706754356
7707,2003-08-28,14.550000190734865,14.68000030517578,14.470000267028807,14.550000190734865,584100.0,0.0020660972469290773,-1.6250029802349644,-0.0,58.64665428082395,55.85128361648705,-0.1615291314191385,-0.2308074192686096,0.05889351145096988,-0.2736643150357647,26.329859639671184,0.21000003814697266,0.08033825803722294,0.20200018882751714,-0.09176676180773669,0.49576713946277096,0.05511671350989111,0.34888366414514316,-1.0541370067004419,65.78945387103879,-16.15644055001202,0.14688347531762672,8,-0.5850000381469744,-0.5850000381469744,-0.0900001525878924,0.24499988555908025,1.2600002288818342,3,0.050171789186722826,-2.7142545741883626,14.520000457763672,-1.461548619007446,14.529999732971193,-1.3749970197649495,14.460000038146973,0.050171789186722826
7708,2003-08-29,14.649999618530273,14.65999984741211,14.40999984741211,14.579999923706055,667200.0,0.006872812816805629,4.555546136565931,100.0,65.18521815178858,57.508171154606984,-0.2659846319498751,-0.3212891277498038,-0.057427649407610915,-0.34855672028925966,26.595215039621262,0.25,0.07864725868843614,0.2854996204376228,-0.03728272593532722,0.6082819668105728,0.12410844725114778,0.4468907936240978,-1.0357227223817151,92.10508483934396,5.601878466319931,0.1613911731864751,8,-0.25499963760376154,-0.6849994659423828,-0.18999958038330078,0.1550002098083496,0.9400005340576172,4,0.059385724360904835,-1.6250029802349644,14.550000190734865,-2.7142545741883626,14.520000457763672,-1.461548619007446,14.529999732971193,0.059385724360904835
7709,2003-09-02,14.880000114440918,14.890000343322756,14.59000015258789,14.630000114440918,1055400.0,0.015699692962430234,1.2222198674748,3.571444141689373,65.44121565712518,58.82294433299188,-0.42988752055192947,-0.5262921351761669,-0.3046375449657024,-0.5523368707409873,26.519946791626793,0.30000019073486506,0.09196734660381622,0.48250012397766184,0.09371651142070903,0.8712837365346147,0.28810831769918543,0.6768919302561383,-1.1591508773896368,97.95913998166577,12.068224650844797,0.19439180627847677,9,-0.38000011444091797,-0.809999942779541,-0.47499990463256836,-0.039999961853027344,0.630000114440918,1,0.03965054758402187,4.555546136565931,14.649999618530273,-1.6250029802349644,14.550000190734865,-2.7142545741883626,14.520000457763672,0.03965054758402187
7710,2003-09-03,14.84000015258789,14.989999771118164,14.770000457763672,14.920000076293945,1244500.0,-0.002688169458695655,1.0,-0.31999969482421875,65.44121565712518,61.1559167318531,-0.33935192974576367,-0.4453298494826168,-0.28395615271079855,-0.4859232919882519,25.978387876145675,0.2199993133544922,0.09244867626617648,0.4020001411437981,0.005722664500400043,0.7982776177871962,0.20386140282209908,0.6001388794654972,-0.978852782784033,74.13799340320368,-11.485697374074448,0.19813873832169918,9,-0.21500015258789062,-0.7200002670288086,-0.4374997615814209,0.0,0.4700002670288086,2,0.044474382791499734,1.2222198674748,14.880000114440918,4.555546136565931,14.649999618530273,-1.6250029802349644,14.550000190734865,0.044474382791499734
7711,2003-09-04,14.920000076293945,15.029999732971193,14.84000015258789,14.84000015258789,1355000.0,0.005390830382983713,-3.7499940395298825,-1.0,66.18708392423554,62.53781519400983,-0.3600155539257628,-0.4873072584115139,-0.3791971559705001,-0.537818226489378,25.35185927412983,0.18999958038330256,0.12957566058000047,0.4420000553131107,0.020194362944504718,0.8638057476817167,0.2310972091288086,0.6529029014974128,-0.9008133703060839,82.25811661593198,-2.13864643739754,0.21090284618430263,9,-0.2550001144409162,-0.7800002098083496,-0.4974997043609619,-0.07999992370605469,0.6700000762939453,3,0.05831098398862644,1.0,14.84000015258789,1.2222198674748,14.880000114440918,4.555546136565931,14.649999618530273,0.05831098398862644
7712,2003-09-05,15.020000457763672,15.039999961853027,14.899999618530273,14.899999618530273,791800.0,0.006702438402035549,-1.3333227370261465,1.5000119209403238,67.80826928679389,64.06228333999657,-0.4124658903057128,-0.5551249128405846,-0.4906894240503181,-0.6110821850885984,24.677135427542357,0.1400003433227539,0.1563258496280877,0.5035004138946526,0.03171642480824488,0.9752844029810603,0.26760841935144875,0.7393924084378565,-0.8390836674584765,96.82547611803156,12.920149559162823,0.23589199454320378,9,-0.35000038146972656,-0.8750004768371582,-0.5575001239776611,-0.18000030517578125,0.5999994277954102,4,0.045938718998283834,-3.7499940395298825,14.920000076293945,1.0,14.84000015258789,1.2222198674748,14.880000114440918,0.045938718998283834
7713,2003-09-08,15.260000228881836,15.300000190734865,14.899999618530273,15.010000228881836,742500.0,0.015978679347783187,1.4242464526196996,2.083318763410951,89.78111386617613,66.90035859977537,-0.569719418347006,-0.7600600976886653,-0.7405963610459736,-0.8234768734113977,24.42060153754552,0.4000005722045916,0.21276282444192418,0.6965001583099362,0.1294661917343216,1.2635341248855507,0.4129831750221289,0.9800171415977434,-0.9244484676980314,94.3662028586048,8.569857576504546,0.28351698328780756,9,-0.4100003242492676,-0.9850001335144043,-0.7900002002716064,-0.4200000762939453,0.42999935150146484,0,0.03604195167008628,-1.3333227370261465,15.020000457763672,-3.7499940395298825,14.920000076293945,1.0,14.84000015258789,0.03604195167008628
7714,2003-09-09,15.289999961853027,15.390000343322756,15.119999885559082,15.149999618530273,1279800.0,0.001965906456175004,-1.700007152564212,0.5600013732910156,89.06259546079707,69.71193544353828,-0.5247894204338763,-0.7455899156845618,-0.7800365380856107,-0.8252571492089729,24.73377065677182,0.27000045776367365,0.24595038179739248,0.6739998817443844,0.042330357105630156,1.3056694063831387,0.35816511942500817,0.9898346440637606,-0.7615585147590114,83.87090323741702,-2.3972283796206,0.3158347623193768,9,-0.3899998664855957,-0.9699997901916504,-1.0124998092651367,-0.5749998092651367,0.3000001907348633,1,0.019620679626117354,1.4242464526196996,15.260000228881836,-1.3333227370261465,15.020000457763672,-3.7499940395298825,14.920000076293945,0.019620679626117354
7715,2003-09-10,15.279999732971193,15.390000343322756,15.149999618530273,15.300000190734865,1090100.0,-0.0006540372077686873,1.3999980926586608,-0.14286006226115625,88.28132567014411,72.87052132833439,-0.44389380382726884,-0.7072696208761027,-0.7781756961078301,-0.7872881499193021,24.907116440826478,0.24000072479248225,0.2900074369770955,0.6229996681213397,-0.06955014321756003,1.3155494794602394,0.2767247624518898,0.9692745737907895,-0.5792465066314296,79.99989596283798,-6.523095446804248,0.34627490566944985,9,-0.37999963760376154,-0.9599995613098162,-1.0024995803833026,-0.5649995803833026,0.5399999618530273,2,0.015052388738878486,-1.700007152564212,15.289999961853027,1.4242464526196996,15.260000228881836,-1.3333227370261465,15.020000457763672,0.015052388738878486
7716,2003-09-11,15.399999618530273,15.449999809265135,15.329999923706055,15.350000381469727,884100.0,0.007853395789015893,-1.6666596024244085,-2.499904634751097,88.0953191901623,76.14259520714975,-0.4759943882973978,-0.7906215500177858,-0.9041212469178177,-0.8780181768252895,25.25420578412036,0.17000007629394176,0.3153711062278237,0.6939995765686042,-0.06356984462913928,1.4515689977663477,0.31521486596973247,1.072784287167476,-0.5613969687939111,90.90905938267845,4.986546451756382,0.37878471059887187,9,-0.4699997901916504,-1.049999713897705,-1.1474995613098145,-0.6849994659423828,0.25,3,-0.005844103970319647,1.3999980926586608,15.279999732971193,-1.700007152564212,15.289999961853027,1.4242464526196996,15.260000228881836,-0.005844103970319647
7717,2003-09-12,15.420000076293945,15.479999542236328,15.289999961853027,15.399999618530273,1095700.0,0.0012987310557857068,1.714291553133515,0.4000152590218967,94.95802225349495,79.45068455178381,-0.4018679149472604,-0.7755648266580142,-0.931247065217498,-0.8694530316288827,25.29576328048424,0.18999958038330078,0.3419556113174238,0.6665000438690178,-0.14591085243561608,1.4789109401736518,0.2602945957167009,1.0727054920213348,-0.45911799465182845,89.65526313193264,4.09290410500806,0.406205448152317,9,-0.38500022888183594,-1.0550003051757812,-1.1875,-0.7049999237060547,0.31999969482421875,4,0.011024648213542987,-1.6666596024244085,15.399999618530273,1.3999980926586608,15.279999732971193,-1.700007152564212,15.289999961853027,0.011024648213542987
7718,2003-09-15,15.40999984741211,15.43000030517578,15.329999923706055,15.399999618530273,1928900.0,-0.0006485232705809585,2.9999237078010905,0.5,93.57800492936244,82.57699447092129,-0.30477473160138224,-0.7313930536941591,-0.9231548608573874,-0.833529423402279,25.623748979636645,0.10000038146972479,0.38291486435354827,0.6109998226165771,-0.2425228112014164,1.4645224564345707,0.18423850570758127,1.037761139525573,-0.3452942736511506,80.5556217830018,-4.006460594849955,0.4267613169089965,9,-0.2849998474121094,-1.0450000762939453,-1.179999828338623,-0.6949996948242188,0.3900003433227557,0,0.013627517211315165,1.714291553133515,15.420000076293945,-1.6666596024244085,15.399999618530273,1.3999980926586608,15.279999732971193,0.013627517211315165
7719,2003-09-16,15.630000114440918,15.6899995803833,15.399999618530273,15.449999809265135,1940700.0,0.014276461337263013,-1.07142321918788,17.999618539004565,94.35486227863599,85.78962187331138,-0.455053133653875,-0.8816059447027733,-1.1425460694161576,-1.0275008868203361,23.923368414268865,0.28999996185302734,0.4356803173404735,0.7580000877380364,-0.11844241270809519,1.634442588184168,0.3197788375149706,1.1962213379611022,-0.4822357469848857,88.88898700353742,5.211819304939027,0.43822125022306607,9,-0.36500024795532227,-1.1600003242492676,-1.4024999141693115,-0.9149999618530273,0.07999992370605469,1,0.003838737396229863,2.9999237078010905,15.40999984741211,1.714291553133515,15.420000076293945,-1.6666596024244085,15.399999618530273,0.003838737396229863
7720,2003-09-17,15.399999618530273,15.550000190734865,15.300000190734865,15.550000190734865,966800.0,-0.014715322727230307,2.3333206177242083,-0.8333350993938896,80.13693708758521,87.33960555812801,-0.15339398357186518,-0.5946724333639288,-0.9178203570898518,-0.7749398456245444,21.96797866972602,0.3299999237060529,0.47036570145026246,0.4724996089935303,-0.38922130692051127,1.3342205249075718,0.0416391510365095,0.903360066950551,-0.14378820848878782,27.499940395298385,-55.48242106113929,0.4308604579570205,9,-0.10500001907348633,-0.929999828338623,-1.172499418258667,-0.6849994659423828,0.38000011444091975,2,0.012337697322342578,-1.07142321918788,15.630000114440918,2.9999237078010905,15.40999984741211,1.714291553133515,15.420000076293945,0.012337697322342578
7721,2003-09-18,15.510000228881836,15.550000190734865,15.350000381469727,15.449999809265135,971200.0,0.0071428969530105135,1.8571331257960986,-0.4000012715609117,81.16879457570529,88.82410836800706,-0.19098601307770302,-0.6423063388084991,-1.0212877774305866,-0.8615112233964606,20.33418019502113,0.1999998092651385,0.4944242962607248,0.5220002174377445,-0.32398341170740963,1.3679838465828986,0.09900840286516832,0.9449920320103207,-0.21000003814697088,55.000119209403245,-28.91127364938186,0.4229918145725766,9,-0.21500062942504883,-1.0400004386901855,-1.312500238418579,-0.815000057220459,0.3400001525878906,3,0.0199870703654228,2.3333206177242083,15.399999618530273,-1.07142321918788,15.630000114440918,2.9999237078010905,15.40999984741211,0.0199870703654228
7722,2003-09-19,15.399999618530273,15.470000267028807,15.34000015258789,15.460000038146973,886100.0,-0.007092237829031456,2.249967217805004,-0.9999999999999704,74.19350075309364,87.09215135544233,-0.02393045891071921,-0.48137782110644345,-0.8971932708361532,-0.7288025207352149,18.849416940888748,0.1700000762939453,0.5229168700915992,0.363999605178833,-0.45971197296472965,1.1877111833223957,-0.04785618389294832,0.7758553942506143,0.28999996185302734,25.640919050040743,-54.86974826681068,0.4118557890717811,9,0.005000114440917969,-0.929999828338623,-1.232499599456787,-0.7049994468688965,0.4200000762939471,4,0.016233766635888935,1.8571331257960986,15.510000228881836,2.3333206177242083,15.399999618530273,-1.07142321918788,15.630000114440918,0.016233766635888935
7723,2003-09-22,15.369999885559082,15.5,15.25,15.31999969482422,1042600.0,-0.0019480346567731788,-1.6315847592468968,-0.833330684256507,68.14810890235809,84.76831951561579,0.026053433019191274,-0.39109589692725777,-0.8567038157838134,-0.6763579556835602,17.21713040894508,0.25,0.5468920434214759,0.2829998970031742,-0.4863907161477492,1.0523905101540976,-0.10169540957228662,0.667695203578635,0.312999706268311,27.27272727272727,-48.9227948338381,0.3846953065754616,9,0.04999971389770508,-0.9000000953674316,-1.179999828338623,-0.6749997138977051,0.630000114440918,0,0.024072861959271386,2.249967217805004,15.399999618530273,1.8571331257960986,15.510000228881836,2.3333206177242083,15.399999618530273,0.024072861959271386
7724,2003-09-23,15.529999732971193,15.529999732971193,15.390000343322756,15.43000030517578,819700.0,0.010409879544790224,1.800003814718994,1.9999809265865733,73.46933876732271,83.12254319308008,-0.10764197345503668,-0.4920516550560823,-1.0015594223346884,-0.8141917459336288,15.474726906932833,0.15999984741211115,0.5665663151974698,0.3894997596740737,-0.3442998641320525,1.1232993834801999,0.02259994777100971,0.7563995715771377,0.13567987518310431,93.33318498408958,16.180211377153526,0.3668998119030634,9,-0.05999994277954279,-1.0599999427795428,-1.3299996852874774,-0.8349995613098162,0.6700010299682599,1,0.01738573486195527,-1.6315847592468968,15.369999885559082,2.249967217805004,15.399999618530273,1.8571331257960986,15.510000228881836,0.01738573486195527
7725,2003-09-24,15.3100004196167,15.529999732971193,15.229999542236328,15.470000267028807,1014700.0,-0.014166086100273478,1.1428678474114295,-1.6000076294381127,62.11180013848996,80.23548552067203,0.13081730750914922,-0.22200265795482466,-0.767692908896727,-0.5788288097871597,13.69575504253962,0.30000019073486506,0.5290903165151768,0.13050041198730433,-0.547467724482047,0.8084685484566556,-0.2084836562473722,0.46948448022198086,0.33905200421142645,25.000223516964798,-49.37928346185902,0.3389840682346761,9,0.14999914169311523,-0.4100008010864258,-1.390000581741333,-0.8350005149841309,1.0600004196167028,2,0.02612668893318615,1.800003814718994,15.529999732971193,-1.6315847592468968,15.369999885559082,2.249967217805004,15.399999618530273,0.02612668893318615
7726,2003-09-25,15.100000381469727,15.40999984741211,15.09000015258789,15.199999809265135,1722900.0,-0.013716527262657707,-4.333333333333333,0.6249970197649148,52.325577527013365,75.49854721772962,0.3283128427427684,0.035497417546084264,-0.5392100131708801,-0.35213523284753023,12.315293201530569,0.31999969482421875,0.48872501159515735,-0.10849962234497035,-0.713366603899928,0.4963673592099873,-0.4109331131224483,0.1939338684325076,0.5239088694628915,2.272781458819644,-66.40609400319498,0.3024334907774786,9,0.28999948501586914,-0.20000076293945312,-1.1900005340576172,-0.6400003433227539,1.2999992370605469,3,0.045033068498192996,1.1428678474114295,15.3100004196167,1.800003814718994,15.529999732971193,-1.6315847592468968,15.369999885559082,0.045033068498192996
7727,2003-09-26,15.279999732971193,15.350000381469727,14.899999618530273,15.100000381469727,1280500.0,0.011920486553255838,1.8124990686793128,-1.8000038147191433,50.602394410781855,70.72347938233179,0.14121641343224667,-0.09171011097506643,-0.693740502396345,-0.5131071864677867,11.33811219097209,0.4500007629394531,0.45350635536267525,0.034999752044679866,-0.48465591358364435,0.5546554176730041,-0.22482808076948224,0.294827584858842,0.30119679009384726,60.317467525881774,-4.900956804922295,0.25982783281416205,9,0.014999866485593927,-0.3049998283386248,-1.3699998855590838,-0.8799996376037615,1.0900011062622088,4,0.0373037080143781,-4.333333333333333,15.100000381469727,1.1428678474114295,15.3100004196167,1.800003814718994,15.529999732971193,0.0373037080143781
7728,2003-09-29,15.520000457763672,15.520000457763672,15.25,15.3100004196167,650600.0,0.015706853991273695,1.5714324639760946,1.1666710818414343,56.14973998375185,66.47846579401133,-0.09112228103964526,-0.2774138115802849,-0.9126955471839509,-0.7308950300080657,9.876817172686069,0.2700004577636719,0.41532633021787646,0.231500434875489,-0.21956947670639693,0.6825703464573749,0.005965479084546033,0.45703539066643195,-0.6200008392333984,98.41281374743957,34.08511164398678,0.2255349557909431,9,-0.2950005531311035,-0.5250005722045898,-1.6100006103515625,-1.1200003623962402,0.9099998474121058,0,0.019329847178611193,1.8124990686793128,15.279999732971193,-4.333333333333333,15.100000381469727,1.1428678474114295,15.3100004196167,0.019329847178611193
7729,2003-09-30,15.470000267028807,15.609999656677244,15.119999885559082,15.5,1461300.0,-0.0032216616791305164,2.920013122608694,-0.14285584534131027,54.97383140052177,63.68256516211538,-0.07398518594122017,-0.19072449299666694,-0.8392177047251135,-0.662738984313842,9.518257222025909,0.4899997711181623,0.3661406430575074,0.1520002365112294,-0.2622510129060185,0.5662514859284773,-0.05512538819739454,0.35912586121985335,-0.5700006484985334,80.28177716527706,17.19556377995903,0.20712562470862383,9,-0.21500062942504705,-0.4750003814697248,-1.5600004196166974,-1.0700001716613752,0.9000005722045952,1,0.034259839936834346,1.5714324639760946,15.520000457763672,1.8124990686793128,15.279999732971193,-4.333333333333333,15.100000381469727,0.034259839936834346
7730,2003-10-01,15.5,15.510000228881836,15.279999732971193,15.380000114440918,1355000.0,0.001939219938808412,2.285713312579589,-4.0000317894265995,52.74726080873606,60.52461696578547,-0.09868600503438074,-0.17786257263441918,-0.85457851061315,-0.6727870629225663,9.543133477678037,0.23000049591064275,0.32424050745187927,0.14899997711181712,-0.20581044802114512,0.5038104022447794,-0.02840523545466489,0.3264051896782991,-0.5716003799438472,84.5070914412438,23.910023675012837,0.17740521256648145,10,-0.24500036239624023,-0.4550004005432129,-1.5900001525878906,-1.0999999046325684,0.9899997711181641,2,0.04516133954448076,2.920013122608694,15.470000267028807,1.5714324639760946,15.520000457763672,1.8124990686793128,15.279999732971193,0.04516133954448076
7731,2003-10-02,15.789999961853027,15.789999961853027,15.350000381469727,15.449999809265135,982700.0,0.018709674958259814,1.5882316642170338,2.833337306980123,58.851667218033064,58.81996879522319,-0.3853106644606239,-0.4209233964492327,-1.1233664797066254,-0.9430221975804258,9.459685137784744,0.4399995803833008,0.26132267590919156,0.39549994468688965,0.04997377632069799,0.7410261130530813,0.22273686050379382,0.5682630288699855,-0.8343363403320314,100.0,41.299066051197116,0.1727630841830961,10,-0.44500017166137695,-0.690000057220459,-1.872499942779541,-1.3899998664855957,0.6899995803833008,3,0.03673216458401485,2.285713312579589,15.5,2.920013122608694,15.470000267028807,1.5714324639760946,15.520000457763672,0.03673216458401485
7732,2003-10-03,15.710000038146973,16.010000228881836,15.68000030517578,15.979999542236328,1510900.0,-0.0050664929638585265,-1.0000057798623707,-0.7941158321085127,56.944446284093274,57.575117393193764,-0.2868814217381104,-0.3020671092568268,-1.0181335347268146,-0.8428833005636598,9.67989831487607,0.32999992370605646,0.22548680815316402,0.2810000419616703,-0.04427877093661259,0.6062788548599531,0.11836063551252884,0.4436394484108117,-0.7042762362060557,66.29212640358838,9.927881707845955,0.16263940644914174,10,-0.25500011444091797,-0.5,-1.7699999809265137,-1.3400001525878906,0.8399991989135742,4,0.043921042565744584,1.5882316642170338,15.789999961853027,2.285713312579589,15.5,2.920013122608694,15.470000267028807,0.043921042565744584
7733,2003-10-06,15.8100004196167,15.81999969482422,15.630000114440918,15.75,639600.0,0.0063653966407959395,3.750050664600179,-0.2222241845186585,54.41177020573175,55.45760977523922,-0.3552638441917164,-0.37813747049571944,-1.0992781117907917,-0.9251521984746791,10.101129606184216,0.18999958038330256,0.1778110190257305,0.35350041389465403,-0.0031079795739721305,0.7101088073632802,0.17519621716034095,0.5318046106289671,-0.7239345035205087,77.52811998718434,24.233826840500683,0.17830419673431286,10,-0.35500049591064453,-0.6000003814697266,-1.8450002670288086,-1.4400005340576172,0.7699995040893555,0,0.03542064546196122,-1.0000057798623707,15.710000038146973,1.5882316642170338,15.789999961853027,2.285713312579589,15.5,0.03542064546196122
7734,2003-10-07,15.59000015258789,15.739999771118164,15.479999542236328,15.710000038146973,901000.0,-0.013915260037301258,1.888901840068241,-1.9999841055392196,54.67981452685083,54.63183359616819,-0.14064811854374604,-0.14177862886207393,-0.858076376818385,-0.6947469034404001,10.029424150751534,0.3300008773803711,0.1449848826089557,0.11850013732910192,-0.23383205154983777,0.4708323262080416,-0.05766595711036793,0.29466623176857176,-0.4300194914688493,42.46578205813215,-13.509225206955392,0.17616609443946962,10,-0.13500022888183594,-0.28999996185302734,-1.4100000858306885,-1.2200002670288086,1.010000228881836,1,0.05388070201195272,3.750050664600179,15.8100004196167,-1.0000057798623707,15.710000038146973,1.5882316642170338,15.789999961853027,0.05388070201195272
7735,2003-10-08,15.510000228881836,15.59000015258789,15.399999618530273,15.59000015258789,581100.0,-0.005131489603787731,3.7500178814104856,0.6666666666666666,50.0,54.37343609316671,-0.032737431867019495,-0.046023819841497726,-0.7505974982702508,-0.606457909588169,9.940713839625525,0.1900005340576172,0.1282908750242573,0.02700018882751465,-0.31384095666802914,0.36784133432305843,-0.14342038392025813,0.19742076157528743,-0.2820180023417702,24.24240672774037,-30.53998223545594,0.1704205727477723,10,-0.05500030517578125,-0.11999988555908203,-1.2250001430511475,-1.1850004196166992,1.1000003814697266,2,0.055448136535170445,1.888901840068241,15.59000015258789,3.750050664600179,15.8100004196167,-1.0000057798623707,15.710000038146973,0.055448136535170445
7736,2003-10-09,15.3100004196167,15.699999809265135,15.300000190734865,15.619999885559082,1507300.0,-0.012894894024096049,-1.4242406727740415,3.874997019764919,47.84690829163099,54.067270968816615,0.22370892446050128,0.1548257627996552,-0.5245538063088375,-0.39924786703364035,9.685557677581135,0.3999996185302699,0.08110964936792087,-0.16849966049194265,-0.5162609417743269,0.1792616207904416,-0.3423803011331348,0.005380980149249481,-0.01945675288929216,1.4084828654282553,-54.70301193138121,0.17388064064119194,10,0.25499963760375977,0.11499977111816406,-0.9375004768371582,-0.9900002479553223,1.2699995040893555,3,0.07707376349836892,3.7500178814104856,15.510000228881836,1.888901840068241,15.59000015258789,3.750050664600179,15.8100004196167,0.07707376349836892
7737,2003-10-10,15.59000015258789,15.699999809265135,15.3100004196167,15.329999923706055,2064700.0,0.018288682253230215,-1.600002543137966,-0.8387118606525604,54.70086201591331,53.906284527945665,-0.008596898958767696,-0.11782597653662386,-0.7853575782833033,-0.6687392612521119,9.59373831900979,0.3899993896484357,0.07493383538935738,0.10300006866455114,-0.24704356200712496,0.45304369933622723,-0.0720217466712878,0.2780218840003901,0.4200000762939453,55.769276619000905,-3.825300232469772,0.17502181533583824,10,-0.02500009536743164,-0.13500022888183594,-1.187500238418579,-1.2699999809265137,0.6100006103515625,4,0.057087837135184394,-1.4242406727740415,15.3100004196167,3.7500178814104856,15.510000228881836,1.888901840068241,15.59000015258789,0.057087837135184394
7738,2003-10-13,15.619999885559082,15.6899995803833,15.520000457763672,15.600000381469727,963700.0,0.00192429330837518,1.1250037253160559,0.07692110185966328,52.03620339076665,53.57988141575065,-0.025613514533880277,-0.1383812485474305,-0.7902589091507455,-0.6863528047931631,9.496956928207267,0.1699991226196289,0.10717219473723105,0.1224997997283932,-0.23040543312623818,0.4754050325830246,-0.05395281669892249,0.2989524161557089,0.3760003471374507,72.72727272727262,16.681610204075056,0.17645261642731594,10,0.02500009536743164,-0.16499996185302734,-1.2124998569488525,-1.3199996948242188,0.3400001525878906,0,0.05953901141582363,-1.600002543137966,15.59000015258789,-1.4242406727740415,15.3100004196167,3.7500178814104856,15.510000228881836,0.05953901141582363
7739,2003-10-14,15.6899995803833,15.779999732971193,15.529999732971193,15.65999984741211,1355400.0,0.004481414554230234,1.3809519484470603,1.5000238424490964,59.22328299227893,54.2994394361443,-0.06830777763490126,-0.21466125486941046,-0.8306055509568662,-0.7451899144403029,8.594244956826014,0.25,0.13522806885830008,0.18949952125549352,-0.16912204796182806,0.5481210904728151,0.010188736646833618,0.3688103058641534,0.292280656051636,81.24995032941494,20.39830737464598,0.17931078460866035,10,-0.03499937057495117,-0.2349996566772461,-1.1274995803833008,-1.3899993896484375,0.6199998855590856,1,0.05672405144200843,1.1250037253160559,15.619999885559082,-1.600002543137966,15.59000015258789,-1.4242406727740415,15.3100004196167,0.05672405144200843
7740,2003-10-15,15.59000015258789,15.699999809265135,15.399999618530273,15.6899995803833,1633100.0,-0.006373449998076208,4.000007947293668,-3.3333439298089456,62.564104068914965,54.711932419575625,0.05118320219995098,-0.10508540684613976,-0.6953784682887676,-0.6479084758558642,7.913040959610136,0.3000001907348615,0.1317846644153029,0.0800000667572025,-0.27747638372500383,0.43747651723940884,-0.09873815848390066,0.25873829199830567,0.37883448751068194,60.416716337250975,-7.520699743490155,0.17873822524110317,10,0.06500005722045898,-0.13500022888183594,-0.9800000190734863,-1.2699999809265137,0.6700000762939453,2,0.06478513271304731,1.3809519484470603,15.6899995803833,1.1250037253160559,15.619999885559082,-1.600002543137966,15.59000015258789,0.06478513271304731
7741,2003-10-16,15.81999969482422,15.850000381469727,15.5,15.5,1180600.0,0.01475301731784473,-1.1875044703526214,-3.2000152588763924,63.50000548362991,55.4403278861908,-0.19457499920964239,-0.32745876103492577,-0.8896528407639313,-0.8785178042670676,7.399768499580417,0.35000038146972656,0.14121528986983733,0.2944996356964129,-0.0889183673996552,0.677917638792481,0.10279063414837886,0.48620863724444696,0.1356582608647141,94.44431689540168,24.487872407641007,0.19170900154803366,10,-0.2449994087219256,-0.36499977111816584,-1.2099995613098162,-1.4999995231628436,0.4400005340576154,3,0.049936847709662446,4.000007947293668,15.59000015258789,1.3809519484470603,15.6899995803833,1.1250037253160559,15.619999885559082,0.049936847709662446
7742,2003-10-17,15.649999618530273,15.81999969482422,15.539999961853027,15.81999969482422,1199400.0,-0.010745896306784686,2.2941130271852677,-0.5312507450587728,53.36785670166769,55.32433749685036,-0.03797445321318982,-0.1452142062659707,-0.6893573682702172,-0.709643236770038,6.907854161070426,0.2799997329711932,0.15149789340771136,0.11199955940246653,-0.2704906919814061,0.49448981078633913,-0.07924556628946888,0.30324468509440194,0.2927451864372159,55.55546136565931,-10.355247290124083,0.19124512569193605,10,-0.07499933242797852,-0.19499969482421875,-1.0099997520446777,-1.299999713897705,0.8700008392333984,4,0.059424941076332116,-1.1875044703526214,15.81999969482422,4.000007947293668,15.59000015258789,1.3809519484470603,15.6899995803833,0.059424941076332116
7743,2003-10-20,15.739999771118164,15.779999732971193,15.68000030517578,15.720000267028807,921900.0,0.005750808612245972,1.0,-0.117644088904855,56.85278499757711,55.56577866026439,-0.1552775164256044,-0.2172101072282544,-0.749648334219108,-0.8023326939794764,6.830398160524448,0.13000011444091975,0.1252824013010816,0.1834997177124027,-0.2005655435942053,0.5675649790190107,-0.008532912940900417,0.3755323483657058,0.19009014614231035,75.5554613656593,10.989088198995162,0.19203263065330387,10,-0.16499948501586914,-0.2849998474121094,-1.0399999618530273,-1.375,0.9400005340576136,0,0.029224968139158314,2.2941130271852677,15.649999618530273,-1.1875044703526214,15.81999969482422,4.000007947293668,15.59000015258789,0.029224968139158314
7744,2003-10-21,15.800000190734865,15.81999969482422,15.609999656677244,15.739999771118164,1005900.0,0.0038119708061747914,3.20002479567403,3.000095369796208,57.500008344654276,56.39911292078153,-0.20378717037166183,-0.2697772494022477,-0.7760507867799387,-0.8645411611420428,6.508845995176064,0.2100000381469762,0.10951157872847972,0.2300001144409194,-0.1688400807074526,0.6288403095892914,0.030580016866732507,0.4294202120151063,0.11768793657273413,88.88886534141523,25.73592549594339,0.19942009757418605,10,-0.22499990463257014,-0.34500026702881037,-1.055000305175783,-1.435000419616701,0.9700002670288068,1,0.010126572498773134,1.0,15.739999771118164,2.2941130271852677,15.649999618530273,-1.1875044703526214,15.81999969482422,0.010126572498773134
7745,2003-10-22,15.710000038146973,15.890000343322756,15.649999618530273,15.649999618530273,1355700.0,-0.005696212120343436,-6.999968211078499,0.9999999999999704,47.777778955153984,56.3914318833952,-0.09212107979975492,-0.15628651985499786,-0.6598981107243063,-0.777294819131523,7.032465363073635,0.24000072479248225,0.09015736543956265,0.11999998092651332,-0.263776081550386,0.5037760434034126,-0.07188805031193723,0.31188801216496387,0.1955343350068084,53.8461162258981,-4.454000227759039,0.19188803123844989,10,-0.1099996566772461,-0.25500011444091797,-0.8425002098083496,-1.2400002479553223,0.9900007247924805,2,0.03819219773001259,3.20002479567403,15.800000190734865,1.0,15.739999771118164,2.2941130271852677,15.649999618530273,0.03819219773001259
7746,2003-10-23,15.779999732971193,15.859999656677244,15.649999618530273,15.710000038146973,833100.0,0.004455741225604548,-1.210520503940151,1.1666534212827127,51.95529982151899,56.08636941735139,-0.09883360533032537,-0.18206487997859888,-0.7011031555164564,-0.8501482471494484,7.082565375812388,0.21000003814697088,0.0876293573428999,0.15599970817566167,-0.1593879572929353,0.47138737364425864,-0.0016941245586377107,0.31369354090996104,0.11362396111184658,68.57128843984518,10.816055272491347,0.15769383273429857,10,-0.1349997520446795,-0.3249998092651385,-0.8975000381469744,-1.3099999427795428,1.0100011825561541,3,0.03041828289183779,-6.999968211078499,15.710000038146973,3.20002479567403,15.800000190734865,1.0,15.739999771118164,0.03041828289183779
7747,2003-10-24,15.850000381469727,15.949999809265135,15.760000228881836,15.789999961853027,1433500.0,0.004436036101589602,-2.1666626930198625,0.8571525885558365,51.13636302061292,55.986387154000965,-0.14312590751964116,-0.21836887849747555,-0.7425139592286474,-0.9283727182067807,6.556970204262395,0.189999580383299,0.10579497931435533,0.19750032424926722,-0.08866285196260115,0.4836635004611356,0.054418736143333035,0.3405819123552014,-0.5399999618530273,70.58841678914884,14.700875848373784,0.14308158810593402,10,-0.17500066757202148,-0.3950004577636719,-0.9675006866455078,-1.3800005912780762,1.1000003814697266,4,0.02586749763687335,-1.210520503940151,15.779999732971193,-6.999968211078499,15.710000038146973,3.20002479567403,15.800000190734865,0.02586749763687335
7748,2003-10-27,15.81999969482422,16.110000610351562,15.81999969482422,15.979999542236328,1137200.0,-0.001892787755423675,-2.625014901175463,-2.666645474052263,57.32482760966653,55.775447667044034,-0.09138150913360477,-0.17364341659347993,-0.6846497067551045,-0.9009459533202406,6.989698741035672,0.290000915527342,0.14708775329665436,0.1524996757507342,-0.13586211596338416,0.44086146746485255,0.00831877989367591,0.2966805716077925,-0.49719928741455277,41.99992752089076,-14.941559860312289,0.1441808958570591,10,-0.06499958038330256,-0.31499958038330256,-0.8824999332427996,-1.3499999046325701,1.1900005340576154,0,0.04424783669044374,-2.1666626930198625,15.850000381469727,-1.210520503940151,15.779999732971193,-6.999968211078499,15.710000038146973,0.04424783669044374
7749,2003-10-28,16.0,16.040000915527347,15.829999923706055,15.880000114440918,1558400.0,0.011378022038437186,1.0999918938378472,-0.7500000000000083,64.67065115965647,56.00950845490421,-0.24896519945368212,-0.3287571582106512,-0.8234818289597392,-1.0791465163828136,6.974003879354351,0.22000122070312678,0.15575412348954565,0.3059999942779541,-0.0026403459866806145,0.614640334542587,0.15167982414563674,0.46032016441027146,-0.6457115844726573,76.08687539649961,14.389160721997605,0.15432017013231655,10,-0.19499969482421875,-0.49499988555908203,-1.0550003051757812,-1.5300002098083496,1.0599994659423864,1,0.042500019073486106,-2.625014901175463,15.81999969482422,-2.1666626930198625,15.850000381469727,-1.210520503940151,15.779999732971193,0.042500019073486106
7750,2003-10-29,16.200000762939453,16.239999771118164,16.020000457763672,16.020000457763672,1469200.0,0.01250004768371582,-1.4444326707074133,1.5000039736467745,76.64670043166579,57.47025233801931,-0.39486166418285684,-0.499222116829138,-0.9830101306798813,-1.2742502151726427,7.207825165236686,0.23999977111816406,0.1773801913007933,0.4710007190704353,0.1021104076134911,0.8398910305273795,0.2865555633419632,0.6554458747989074,-0.8154838596191425,93.2205088416901,22.909467428432606,0.1844451557284724,10,-0.3100008964538574,-0.6300010681152344,-1.2300009727478027,-1.7300009727478027,0.6999988555908203,2,0.03518516469012778,1.0999918938378472,16.0,-2.625014901175463,15.81999969482422,-2.1666626930198625,15.850000381469727,0.03518516469012778
7751,2003-10-30,16.370000839233402,16.40999984741211,16.15999984741211,16.260000228881836,1354400.0,0.01049383137578963,1.6315979681570862,0.6111134658585371,75.0,59.873823815611786,-0.5348887473453203,-0.6572390389975205,-1.11005026212883,-1.4378359590061933,8.40803353414666,0.25,0.18244737051885984,0.6120007514953656,0.1448207968204187,1.0791807061703143,0.37841077415789215,0.845590728832839,-0.93415496384522,93.84630282258473,20.799593771256525,0.23358997733747422,10,-0.36000108718872426,-0.7150011062622106,-1.190001249313358,-1.9000010490417516,0.75,3,0.020158821428716944,-1.4444326707074133,16.200000762939453,1.0999918938378472,16.0,-2.625014901175463,15.81999969482422,0.020158821428716944
7752,2003-10-31,16.399999618530273,16.450000762939453,16.270000457763672,16.370000839233402,1021400.0,0.0018325459840524694,1.7692127116405998,0.2727146622277297,74.9999847167618,61.890179339965634,-0.4998796486027288,-0.667096712368993,-1.1003680564218428,-1.4659709924967217,8.948118674613434,0.18000030517578125,0.19175539189870783,0.6074995517730706,0.0602046357075281,1.154794467838613,0.33385209374029756,0.8811470098058418,-0.8862214253801781,92.06332386724874,18.192320680026555,0.2736474580327715,10,-0.36999940872192383,-0.7249994277954102,-1.2549998760223389,-1.929999828338623,0.8500003814697266,4,0.023780567443209888,1.6315979681570862,16.370000839233402,-1.4444326707074133,16.200000762939453,1.0999918938378472,16.0,0.023780567443209888
7753,2003-11-03,16.370000839233402,16.540000915527347,16.319999694824222,16.399999618530273,1215200.0,-0.0018291939021130021,-2.384606355820485,-1.0,72.36846976004429,63.54223060834231,-0.4147305797065197,-0.6250390813337177,-1.0273173575329118,-1.436180043735515,9.811008790261996,0.220001220703125,0.18231872543622885,0.5495007514953656,-0.055791096481598856,1.15479259947233,0.24685482750688337,0.8521466754838478,-0.7626003891043709,76.0563607301644,2.9899126023115485,0.3026459239884818,11,-0.2750005722045934,-0.5400004386901873,-1.2350010871887243,-1.9000010490417516,0.8099994659423757,0,0.03543065937516543,1.7692127116405998,16.399999618530273,1.6315979681570862,16.370000839233402,-1.4444326707074133,16.200000762939453,0.03543065937516543
7754,2003-11-04,16.430000305175778,16.600000381469727,16.40999984741211,16.450000762939453,2039800.0,0.0036652084829817966,-5.333206179668129,0.6667090539167793,78.37839231080515,66.9422987589702,-0.42014979381231754,-0.6523262976373552,-1.0462262277798544,-1.4923681040583414,11.368964642009084,0.22999954223632457,0.21524652790800936,0.5675002098083457,-0.0851666808011764,1.2201671004178678,0.24116676450358554,0.8938336551131059,-0.7106877991989489,70.68963816276201,-3.8126336659752553,0.32633344530476094,11,-0.3050003051757777,-0.5700001716613734,-1.3200004100799525,-1.9600005149841273,0.6399993896484446,1,0.03530127285045426,-2.384606355820485,16.370000839233402,1.7692127116405998,16.399999618530273,1.6315979681570862,16.370000839233402,0.03530127285045426
7755,2003-11-05,16.370000839233402,16.469999313354492,16.15999984741211,16.430000305175778,965800.0,-0.003651823787457542,3.4286434420087466,2.9999046347502087,70.99241865009198,69.05753418436721,-0.28684893664487277,-0.552943988425767,-0.947242810747186,-1.431102838624243,12.535834731745913,0.3099994659423828,0.23524493635217425,0.46450071334839294,-0.2035203436198998,1.1325217703166857,0.13049018486424657,0.7985112418325393,-0.527392030687567,47.72744021119607,-23.250459661093345,0.33401052848414603,11,-0.19000053405762074,-0.430000782012943,-1.245001077651981,-1.9000010490417516,0.629999160766598,2,0.0421501888414868,-5.333206179668129,16.430000305175778,-2.384606355820485,16.370000839233402,1.7692127116405998,16.399999618530273,0.0421501888414868
7756,2003-11-06,16.489999771118164,16.489999771118164,16.190000534057614,16.299999237060547,1156200.0,0.007330416965964037,2.157877829644167,-3.1667037543316843,83.33338379235965,72.6349809367835,-0.33027493351427495,-0.6113519860836298,-1.0257372730020506,-1.549444667492141,13.64030791443908,0.2999992370605504,0.2552430882899799,0.5254996776580807,-0.1293763879591161,1.1803757432752793,0.1980616448494814,0.85293771046668,-0.541356142362984,74.99989162805014,1.9855996472348068,0.32743803280859896,11,-0.2799997329711914,-0.5399994850158691,-1.3400001525878906,-2.0199999809265137,0.4200000762939453,3,0.024863544760638234,3.4286434420087466,16.370000839233402,-5.333206179668129,16.430000305175778,-2.384606355820485,16.370000839233402,0.024863544760638234
7757,2003-11-07,16.479999542236328,16.510000228881836,16.350000381469727,16.5,1151400.0,-0.0006064420267216653,6.999809269502194,-0.10526527129448376,81.3559650793092,75.30510732229936,-0.24754317203215592,-0.5599662844832594,-0.9744601747942738,-1.5376690032850675,14.82828707246662,0.15999984741210938,0.3099032311951735,0.47099947929382324,-0.19753893775108367,1.139537896338732,0.1367302707713698,0.8052686878162767,-0.4401659681011125,72.72711509534564,0.032848542846878104,0.334269208522454,11,-0.2649993896484375,-0.5299992561340332,-1.2574996948242188,-1.9599995613098145,0.5,4,0.03883503123630705,2.157877829644167,16.489999771118164,3.4286434420087466,16.370000839233402,-5.333206179668129,16.430000305175778,0.03883503123630705
7758,2003-11-10,16.549999237060547,16.549999237060547,16.430000305175778,16.479999542236328,1276300.0,0.00424755441557001,2.428555858310728,-3.499904634751097,81.51262659249952,77.1764379259486,-0.2269711665128753,-0.5868062592412606,-1.0047423317574484,-1.601316731081024,16.128953906814203,0.11999893188476918,0.35737308374379495,0.49449920654296875,-0.18931304843268748,1.1783114615186232,0.15259307905514063,0.8364053340307969,-0.4317423098984996,88.63611733647755,17.247195458650452,0.3419061274878276,11,-0.23999881744384766,-0.599998950958252,-1.2174992561340332,-1.919999122619629,0.4200000762939453,0,0.042296120556424954,6.999809269502194,16.479999542236328,2.157877829644167,16.489999771118164,3.4286434420087466,16.370000839233402,0.042296120556424954
7759,2003-11-11,16.579999923706055,16.59000015258789,16.469999313354492,16.549999237060547,1131200.0,0.0018127303944719397,3.799923707800877,0.42858310626702995,88.49563123634451,78.49298579313512,-0.18556042368531322,-0.576256611600023,-1.0012727181900853,-1.6263232174809197,17.192818770277533,0.12000083923339844,0.40769230069356155,0.4799998760223403,-0.2193232145236621,1.1793229665683427,0.1303383307493391,0.8296614212953415,-0.39429891294093267,97.6743670268448,23.072240131118733,0.3496615452730008,11,-0.19999980926513672,-0.6299996376037598,-1.247499942779541,-1.9499998092651367,0.4200000762939453,1,0.03618820170269377,2.428555858310728,16.549999237060547,6.999809269502194,16.479999542236328,2.157877829644167,16.489999771118164,0.03618820170269377
7760,2003-11-12,16.600000381469727,16.719999313354492,16.549999237060547,16.579999923706055,1579100.0,0.001206300232551527,-3.249904634751097,0.6666666666666666,87.96302919041007,79.93332236984736,-0.15964204010887784,-0.5446344078163037,-0.9855908679753895,-1.6418011717727676,19.02987459742507,0.1700000762939453,0.45475128098880546,0.44950032234191895,-0.24056392276522587,1.1395645674490638,0.10446819978834654,0.7945324448954914,-0.3562974588059582,77.35863994932934,1.9112968184425227,0.3450321225535723,11,-0.16000080108642578,-0.5900006294250488,-1.2225003242492676,-1.9700002670288086,0.35999870300292613,2,0.028313210997220617,3.799923707800877,16.579999923706055,2.428555858310728,16.549999237060547,6.999809269502194,16.479999542236328,0.028313210997220617
7761,2003-11-13,16.610000610351562,16.620000839233402,16.479999542236328,16.569999694824222,800100.0,0.0006024234127728345,3.66660308983363,1.9999999999998224,87.25496612581505,81.29498697085326,-0.14753277164310674,-0.5190258826486058,-0.9616359246809054,-1.6454184368861746,20.22563228516801,0.14000129699707387,0.4775444012149581,0.420000505447387,-0.2807661934318624,1.1207672043266346,0.0696171560077623,0.7703838548870117,-0.29009026517727676,70.27053498706091,-5.552191663064178,0.35038334943962385,11,-0.17000102996826172,-0.6000008583068848,-1.1875004768371582,-1.9800004959106445,0.48999977111816406,3,0.02347979381803178,-3.249904634751097,16.600000381469727,3.799923707800877,16.579999923706055,2.428555858310728,16.549999237060547,0.02347979381803178
7762,2003-11-14,16.579999923706055,16.700000762939453,16.5,16.5,723600.0,-0.0018061821519025356,-4.0000238418806475,1.9999523173757259,87.25496612581489,82.94904212260556,-0.09980998852244127,-0.4382487817060081,-0.9005523987725255,-1.6077073920712621,21.58053756299725,0.20000076293945312,0.4626501758716941,0.3434998035430894,-0.32925660732446715,1.0162562144106477,0.0071215981093111225,0.6798780089768677,-0.19607534362293677,51.72418329025401,-27.204679511159476,0.336378205433779,11,-0.1400003433227539,-0.565000057220459,-1.0849997997283936,-1.9499998092651367,0.7100009918212926,4,0.019903493680613504,3.66660308983363,16.610000610351562,-3.249904634751097,16.600000381469727,3.799923707800877,16.579999923706055,0.019903493680613504
7763,2003-11-17,16.200000762939453,16.420000076293945,16.170000076293945,16.350000381469727,1364700.0,-0.022919129222870427,-1.3809411358661592,-1.874997019764919,58.19677000766082,80.70663964447839,0.2833343310726164,-0.023210536221746736,-0.5009822550646845,-1.2226082980636441,22.377862624173243,0.4099998474121094,0.4327794045018365,-0.059499406814573774,-0.6909714057067902,0.5719725920776426,-0.37523540626068197,0.2562365926315344,0.5199985504150391,5.454677865708598,-70.78368418361703,0.31573599944610853,11,0.23999881744384766,-0.1400012969970703,-0.6900007724761963,-1.5700006484985352,1.019998550415039,0,0.04814807052856862,-4.0000238418806475,16.579999923706055,3.66660308983363,16.610000610351562,-3.249904634751097,16.600000381469727,0.04814807052856862
7764,2003-11-18,15.960000038146973,16.25,15.899999618530273,16.200000762939453,1106500.0,-0.014814858857385205,1.0588306242374093,1.6000089009829228,40.47614181923579,77.31594221882771,0.5024972854444094,0.2417881816071059,-0.24476299447401217,-0.978691781865237,23.373258978592858,0.35000038146972656,0.3931042877707931,-0.30750012397766113,-0.9181727998694313,0.3031725519141073,-0.6128364619235462,-0.002163786031776027,0.7489992904663083,7.317127066682794,-64.01477942703559,0.3053363379458843,11,0.34999942779541016,0.09999942779541016,-0.4100000858306885,-1.3299999237060547,1.3200006484985352,1,0.0632831624557304,-1.3809411358661592,16.200000762939453,-4.0000238418806475,16.579999923706055,3.66660308983363,16.610000610351562,0.0632831624557304
7765,2003-11-19,16.309999465942386,16.389999389648438,16.040000915527347,16.049999237060547,1560200.0,0.021929788656570137,-1.500017030088799,-1.0833310153819404,47.91661423653558,73.38074560151392,0.15990758854823994,-0.06425018440360475,-0.5738200848770099,-1.3219020742871557,24.094700716140892,0.42999935150146484,0.3687264879745058,0.012499332427982068,-0.5389342333670939,0.563932898223058,-0.26321745046955414,0.2882161153255183,0.36663987426757316,51.2499076129332,-16.522157130582784,0.27571678289753776,11,-3.552713678800501e-15,-0.25000000000000355,-0.7549993991851842,-1.6799993515014684,1.0300006866455043,2,0.042305368280264766,1.0588306242374093,15.960000038146973,-1.3809411358661592,16.200000762939453,-4.0000238418806475,16.579999923706055,0.042305368280264766
7766,2003-11-20,16.260000228881836,16.5,16.180000305175778,16.309999465942386,1005400.0,-0.0030655572469487913,-2.047629427792846,-0.19230458863662475,45.20549108443426,69.36402626875005,0.19428112734437875,0.024826138516559126,-0.50689626713935,-1.2648565101362568,24.995960675765794,0.3199996948242223,0.327380483352524,-0.06149992942810201,-0.5570495334112522,0.43404967455504817,-0.3092747314196771,0.18627487256347308,0.38557352246093757,45.0000119209119,-18.88561117853078,0.24777480199157545,11,0.049999237060546875,-0.15000057220458984,-0.7050001621246338,-1.630000114440918,0.7399997711181641,3,0.04305035951644354,-1.500017030088799,16.309999465942386,1.0588306242374093,15.960000038146973,-1.3809411358661592,16.200000762939453,0.04305035951644354
7767,2003-11-21,16.260000228881836,16.360000610351562,16.120000839233402,16.360000610351562,785000.0,0.0,3.7999771119036465,2.0000381475545996,46.15382050362048,65.43527003665238,0.1785710574576278,0.060203897210328705,-0.4902675114512238,-1.2583773326813876,25.466258978310453,0.2399997711181605,0.30711550110913777,-0.08199992179870463,-0.5267399181188992,0.36274007452148993,-0.3043699199588019,0.14037007636139265,0.3557505571484363,60.00006357824734,-2.2491304450086034,0.22236999816009714,11,0.049999237060546875,-0.13000059127807617,-0.7450001239776611,-1.630000114440918,0.7199993133544922,4,0.0516605252622222,-2.047629427792846,16.260000228881836,-1.500017030088799,16.309999465942386,1.0588306242374093,15.960000038146973,0.0516605252622222
7768,2003-11-24,16.520000457763672,16.600000381469727,16.350000381469727,16.350000381469727,1560200.0,0.015990173752889136,-1.941175150624376,-1.6999942779759294,52.760742298344695,61.464726821319076,-0.09625415532729065,-0.15248303429014243,-0.7299525237597528,-1.5076063010710854,25.616345362621363,0.3400001525878906,0.26489777907483614,0.1430002689361558,-0.23375023780171134,0.519750775674023,-0.04537498443277599,0.3313755223050876,-0.6200008392333984,88.5714519266925,26.258468090446925,0.18837525336893293,11,-0.21000099182128906,-0.35500097274780273,-1.005000352859497,-1.890000343322754,0.4499988555908203,0,0.04661019590963811,3.7999771119036465,16.260000228881836,-2.047629427792846,16.260000228881836,-1.500017030088799,16.309999465942386,0.04661019590963811
7769,2003-11-25,16.680000305175778,16.719999313354492,16.450000762939453,16.450000762939453,1833500.0,0.009685220519283444,-1.347818154677989,1.3529378765609188,58.95952450778245,58.242115189916,-0.268849609790891,-0.2729196428255882,-0.8744514378853196,-1.655795144719896,25.90416505159448,0.26999855041503906,0.23204385472336853,0.2690001010894747,-0.08663998691597641,0.6246401890949258,0.09118005708674914,0.44682014509220025,-0.7660006713867151,94.11777905557915,28.72221269992518,0.17782004400272533,11,-0.3700008392333949,-0.5150008201599086,-1.165000200271603,-2.0500001907348597,0.2899990081787145,1,0.03237404066540406,-1.941175150624376,16.520000457763672,3.7999771119036465,16.260000228881836,-2.047629427792846,16.260000228881836,0.03237404066540406
7770,2003-11-26,16.770000457763672,16.790000915527347,16.620000839233402,16.700000762939453,1383700.0,0.005395692502473626,2.090893327784514,0.304347104970731,58.23531061719527,55.01770902229158,-0.37123904050654843,-0.33521392693490526,-0.9401705140452989,-1.7349377451405843,25.563264706553586,0.1700000762939453,0.19425099998747086,0.3305002689361558,-0.0447595928311344,0.705760130703446,0.1428703380525107,0.5181301998198009,-0.8237608367919922,97.01485739012054,31.477827746707845,0.18762993088364444,11,-0.4250001907348633,-0.5500001907348633,-1.255000352859497,-2.140000343322754,0.1999988555908203,2,0.03041146183426191,-1.347818154677989,16.680000305175778,-1.941175150624376,16.520000457763672,3.7999771119036465,16.260000228881836,0.03041146183426191
7771,2003-11-28,16.700000762939453,16.799999237060547,16.680000305175778,16.75,511700.0,-0.004174102141530467,-1.66663840969766,-0.7142779291553134,56.25003386627102,51.57271654900892,-0.32087353422964426,-0.25215180637955115,-0.8497487131636241,-1.6491081570854575,24.692361428640424,0.11999893188476918,0.1431698967438173,0.24400057792663432,-0.14707895910171231,0.635080114954981,0.048460809412461,0.43954034644080764,-0.7031354642944336,85.29430739239575,19.813052037059663,0.19553976851417404,11,-0.35000133514404297,-0.47500133514404297,-1.1725006103515625,-2.070000648498535,0.42000007629394887,4,0.03832331499461494,2.090893327784514,16.770000457763672,-1.347818154677989,16.680000305175778,-1.941175150624376,16.520000457763672,0.03832331499461494
7772,2003-12-01,16.790000915527347,16.790000915527347,16.639999389648438,16.75,998500.0,0.0053892304476788055,6.499904634749942,-0.8000305180438645,56.74161758103288,51.41103294605026,-0.4223689845531098,-0.32826633164486196,-0.9143136994732846,-1.7182832395063663,23.590720193841676,0.1500015258789098,0.09351042910384422,0.3145006656646778,-0.10283312584515159,0.7318344571745072,0.1058337699097649,0.5231675614195908,-0.728884901809085,97.77814511993094,33.770681622967714,0.20866689575491418,12,-0.44000148773193715,-0.5100011825561559,-1.2400009632110631,-2.1600008010864293,0.5199985504150391,0,0.012507389697545834,-1.66663840969766,16.700000762939453,2.090893327784514,16.770000457763672,-1.347818154677989,16.680000305175778,0.012507389697545834
7773,2003-12-02,16.950000762939453,17.010000228881836,16.780000686645508,16.799999237060547,2743700.0,0.00952947222677869,-1.4210653121047243,3.7499523173752154,59.6858866176015,53.54544903475756,-0.5194153406477042,-0.46650401624604854,-1.0455276213474445,-1.8580725860963945,22.40848886756491,0.22999954223632812,0.04861620849685977,0.44550051689147807,-0.01891676597924885,0.909917799762205,0.2132918754561146,0.6777091583268415,-0.8297740913538085,89.28579943528803,28.31683093263947,0.23220864143536407,12,-0.4250001907348633,-0.5350008010864258,-1.3850009441375732,-2.320000648498535,0.279998779296875,1,0.0017698394068788037,6.499904634749942,16.790000915527347,-1.66663840969766,16.700000762939453,2.090893327784514,16.770000457763672,0.0017698394068788037
7774,2003-12-03,17.010000228881836,17.049999237060547,16.879999160766598,16.930000305175778,1911700.0,0.003539791341695464,1.1250283125708258,0.5333273994201956,60.512822770039115,54.9450277607024,-0.4635569539007669,-0.5068077107520921,-1.0806085217457593,-1.8960301055736206,21.037265270148776,0.17000007629394887,0.005828865645803205,0.47649998664855886,-0.03805781141805298,0.9910577847151707,0.21922108761525294,0.7337788856818648,-0.8007962015665733,90.69787041513811,30.48837379148226,0.25727889903330525,12,-0.4250001907348633,-0.5700006484985352,-1.380000114440918,-2.3299999237060547,0.11000061035156605,2,-0.0023516116983599566,-1.4210653121047243,16.950000762939453,6.499904634749942,16.790000915527347,-1.66663840969766,16.700000762939453,-0.0023516116983599566
7775,2003-12-04,17.059999465942386,17.059999465942386,16.799999237060547,16.979999542236328,1482700.0,0.0029394024919326966,5.500011920939835,1.0,61.306516046665905,56.73403053428369,-0.44251590215536396,-0.5296172747433197,-1.0975021104122646,-1.9229938686527532,20.918535966316377,0.2600002288818395,0.028778459172951187,0.49199929237365936,-0.06700747312724076,1.0510060578745595,0.21249590962320752,0.7715026751241112,-0.7499000134576903,100.0,39.36688040398608,0.2795033827504506,12,-0.4699993133544922,-0.5799999237060582,-1.4049992561340368,-2.379999160766605,0.020000457763668322,3,-0.00527550735083937,1.1250283125708258,17.010000228881836,-1.4210653121047243,16.950000762939453,6.499904634749942,16.790000915527347,-0.00527550735083937
7776,2003-12-05,16.899999618530273,17.079999923706055,16.680000305175778,16.799999237060547,1284400.0,-0.00937865488985079,-1.3529510762550416,1.2500059604701064,57.54717320639245,57.99995861236947,-0.20359521488490273,-0.35555588906819224,-0.8988032953973963,-1.737301976044149,20.522412275634455,0.399999618530277,0.099049898867829,0.3114994525909438,-0.26525284365860813,0.8882517488404957,0.023123304466167838,0.5998756007157198,-0.484914164161502,59.090889386918214,-2.55889087201178,0.288376148124776,12,-0.1849994659423828,-0.4099998474121094,-1.1699998378753662,-2.1549997329711914,0.25,4,0.004141993870074856,5.500011920939835,17.059999465942386,1.1250283125708258,17.010000228881836,-1.4210653121047243,16.950000762939453,0.004141993870074856
7777,2003-12-08,17.120000839233402,17.149999618530273,16.940000534057614,16.979999542236328,1646100.0,0.0130178240040848,1.1000028610393557,1.400007629365463,73.46940066406891,60.30092065300549,-0.32271308950841515,-0.5535312453702268,-1.0825540311039141,-1.9278356181647638,20.117634484538016,0.25,0.1437276025480223,0.49950060844421884,-0.12124525034156264,1.120246467230002,0.1891276790513281,0.8098735378371096,-0.5985290697706667,93.61727167583223,23.832281448083506,0.3103729293928913,12,-0.3200006484985387,-0.5950012207031286,-1.2875010967254674,-1.8600010871887243,-0.05000114440917969,0,0.0,-1.3529510762550416,16.899999618530273,5.500011920939835,17.059999465942386,1.1250283125708258,17.010000228881836,0.0
7778,2003-12-09,17.25,17.290000915527347,17.09000015258789,17.180000305175778,3805800.0,0.00759340855104873,1.6666497126289836,0.499993188103717,84.86491056327147,63.17929688139316,-0.378025529993284,-0.6623586992235602,-1.1817818232251618,-2.0311442281593273,19.70589532826773,0.20000076293945668,0.20628051230185562,0.5944997310638414,-0.0856078868308714,1.2746073489585559,0.254445922116485,0.9345535400111977,-0.6153932177051082,93.44247942566926,15.104871897340871,0.34005380894735704,12,-0.29499912261962535,-0.6549997329711914,-1.3974997997283936,-1.9699997901916504,-0.26000022888183594,1,0.0034782299097035896,1.1000028610393557,17.120000839233402,-1.3529510762550416,16.899999618530273,5.500011920939835,17.059999465942386,0.0034782299097035896
7779,2003-12-10,17.180000305175778,17.329999923706055,17.180000305175778,17.200000762939453,1250000.0,-0.004057953323143293,-13.999618538999414,-0.2857220708447229,77.70707214282976,65.342825939797,-0.2566294550569985,-0.5745618098971583,-1.0795778211590417,-1.9333126737235418,19.174573879505655,0.149999618530277,0.2723957190711701,0.49450001716613556,-0.22346424372562623,1.2124642780578974,0.13551788672025467,0.8534821476120165,-0.41431469623439554,76.92312206744933,-4.640924849570467,0.35898213044588073,12,-0.1950006484985316,-0.5650005340576136,-1.217499971389767,-1.779999732971186,-0.09000015258788707,2,0.0029103164244699276,1.6666497126289836,17.25,1.1000028610393557,17.120000839233402,-1.3529510762550416,16.899999618530273,0.0029103164244699276
7780,2003-12-11,17.069999694824222,17.200000762939453,17.040000915527347,17.120000839233402,639100.0,-0.006402829359579032,-1.9091224358862562,2.499999999999556,74.84662217744442,67.40911352992737,-0.11130348999998319,-0.4506496870949128,-0.9389542662409482,-1.8006274450697966,17.934925453993493,0.15999984741210582,0.3098712434855102,0.36099944114685556,-0.37570443019023614,1.097703312483949,-0.007352494521690289,0.7293513768154014,-0.19145122292990635,59.99994131231608,-25.107360868460134,0.3683519356685464,12,-0.08500003814697621,-0.45499992370605824,-1.0774996280670202,-1.6199994087219274,0.22999954223632457,3,0.002929182501645977,-13.999618538999414,17.180000305175778,1.6666497126289836,17.25,1.1000028610393557,17.120000839233402,0.002929182501645977
7781,2003-12-12,17.0,17.09000015258789,16.959999084472653,17.020000457763672,1044600.0,-0.004100743765417136,-1.599961853900325,0.4,71.76471380214488,69.07834644338428,0.006399261265610079,-0.3688450048436316,-0.8478626465294106,-1.7066828322071395,16.936254502435403,0.13000106811523793,0.3234881469704689,0.27149977684020854,-0.4747546976754329,1.0177542513558482,-0.1016274604176104,0.6446270140980275,0.3299999237060547,15.384502523573682,-69.88732652900381,0.37312723725782004,12,0.005000114440917969,-0.38500022888183594,-0.9399998188018799,-1.549999713897705,0.2800006866455078,4,0.004705877865061936,-1.9091224358862562,17.069999694824222,-13.999618538999414,17.180000305175778,1.6666497126289836,17.25,0.004705877865061936
7782,2003-12-15,16.90999984741211,17.020000457763672,16.850000381469727,16.920000076293945,5357500.0,-0.005294126622817141,-1.615402673239726,0.5,62.74508826169337,69.41825773717225,0.12875086553139425,-0.2665190421745436,-0.7348024776617805,-1.5907826234647686,15.43747248352679,0.1700000762939453,0.3320183474761791,0.16499962806701518,-0.5820224663956353,0.9120217225296674,-0.20851141916431004,0.5385106752983404,0.4126000595092769,12.499900658830637,-69.3656565368015,0.3735110472313259,12,0.0950002670288086,-0.2950000762939453,-0.8299996852874756,-1.4099998474121094,0.20000076293945312,0,0.014192771926895942,-1.599961853900325,17.0,-1.9091224358862562,17.069999694824222,-13.999618538999414,17.180000305175778,0.014192771926895942
7783,2003-12-16,16.979999542236328,17.0,16.90999984741211,16.930000305175778,2646600.0,0.00413954437941233,1.0,-4.999809269502548,60.41665010980515,69.40757188603514,0.07091105708506618,-0.289953055697751,-0.7836771104628184,-1.6382040620190654,15.665053507327267,0.09000015258789062,0.3533646011385869,0.1959993839263916,-0.5116252437674653,0.9036240116202485,-0.15781292992053864,0.5498116977733218,0.3236963836669915,27.083184321579285,-51.03356751251815,0.35381231384692924,12,0.025000572204589844,-0.36499977111816406,-0.8974993228912354,-1.4749994277954102,0.14000129699707387,1,0.00530036248611343,-1.615402673239726,16.90999984741211,-1.599961853900325,17.0,-1.9091224358862562,17.069999694824222,0.00530036248611343
7784,2003-12-17,16.969999313354492,17.059999465942386,16.90999984741211,16.969999313354492,1447500.0,-0.000588941646138541,-1.5000158947134776,0.0,57.35290611488136,68.96828189361464,0.08341212139990617,-0.21123677013343212,-0.7451401188245441,-1.6032191024903764,16.502948819529607,0.149999618530277,0.3689524313170409,0.13549919128417898,-0.4597618263891974,0.7307602089575553,-0.16213131755251098,0.43312970012086893,0.31554879077148357,34.28537174184337,-39.72901613558398,0.29763050883668907,12,0.03500080108642578,-0.3549995422363281,-0.8399989604949951,-1.4649991989135742,-0.019998550415039062,2,0.0011785774055943499,1.0,16.979999542236328,-1.615402673239726,16.90999984741211,-1.599961853900325,17.0,0.0011785774055943499
7785,2003-12-18,17.0,17.040000915527347,16.899999618530273,16.989999771118164,2277500.0,0.0017678661083915248,2.1110687265558763,100.0,61.3636100916105,69.39233043641664,0.04917695565961466,-0.19699385795161106,-0.7430880346555924,-1.6044538541987698,17.4431009332119,0.14000129699707387,0.3664970086611241,0.13099985122680735,-0.41413725571504756,0.6761369581686623,-0.14156870224412188,0.4035684046977366,0.26812619521972536,62.49990065883063,-9.670942711304598,0.27256855347092823,12,0.09000015258789062,-0.38500022888183594,-0.8349997997283936,-1.494999885559082,0.14999961853027344,3,0.00529412662281703,-1.5000158947134776,16.969999313354492,1.0,16.979999542236328,-1.615402673239726,16.90999984741211,0.00529412662281703
7786,2003-12-19,16.959999084472653,17.010000228881836,16.879999160766598,16.989999771118164,2114100.0,-0.0023529950310203773,2.714231219857871,-3.0000000000003553,56.692838884666706,67.52826801648305,0.11016931272852304,-0.10736665503931775,-0.6643907256769133,-1.5354678945119318,17.99451156579393,0.13000106811523793,0.35613619894677484,0.05599899291991761,-0.40841431992765465,0.5204123057674899,-0.17620766350386674,0.28820564934370196,0.2914020781970734,52.380563124429756,-15.867418736080253,0.23220665642378596,12,0.13000106811523793,-0.34499931335448863,-0.7349994182586634,-1.3049993515014613,0.2700004577636754,4,0.020047179890426703,2.1110687265558763,17.0,-1.5000158947134776,16.969999313354492,1.0,16.979999542236328,0.020047179890426703
7787,2003-12-22,17.100000381469727,17.100000381469727,16.959999084472653,16.979999542236328,1847300.0,0.008254793900622781,1.333338631486986,-3.999936423166924,55.99997558597468,64.32105301900563,-0.03684170305077927,-0.19100343958501043,-0.7722975754129067,-1.6506449426044725,18.960247889858945,0.14000129699707387,0.34248001519941695,0.15400028228759766,-0.2052032144052589,0.5132037789804542,-0.025601466058830624,0.33360203063402594,0.13534474995200085,100.0,32.991588409521086,0.17960174834642742,12,-0.010000228881835938,-0.4850006103515625,-0.8750007152557373,-1.3550004959106445,0.21999931335449574,0,0.01052633340118736,2.714231219857871,16.959999084472653,2.1110687265558763,17.0,-1.5000158947134776,16.969999313354492,0.01052633340118736
7788,2003-12-23,17.290000915527347,17.329999923706055,17.100000381469727,17.100000381469727,1523700.0,0.01111114209468167,-1.4210410078803393,1.583326710641371,60.144930540870384,62.36970395212126,-0.24649274202017324,-0.33767234012719527,-0.9283012504507475,-1.8119096218840074,19.448616022593097,0.22999954223632812,0.354236247120177,0.3055007934570355,-0.02539744311235026,0.6363990300264213,0.14005167517234085,0.4709499117417302,-0.44000053405762074,91.11134658585259,25.980040145885965,0.16544911828469303,12,-0.20000076293945668,-0.6750011444091832,-1.062501192092899,-1.510001182556156,0.18999862670898082,1,-0.01041065908875316,1.333338631486986,17.100000381469727,2.714231219857871,16.959999084472653,2.1110687265558763,17.0,-0.01041065908875316
7789,2003-12-24,17.219999313354492,17.389999389648438,17.200000762939453,17.329999923706055,691700.0,-0.00404867544628007,-1.5333536786958624,-0.578948953470852,55.71425846655185,60.243885762022096,-0.19022476484834172,-0.23730799803146851,-0.8266719170434342,-1.7116907830257446,19.662759792759744,0.18999862670898438,0.31092307141093656,0.20849924087524485,-0.1054751423397775,0.5224736240902672,0.05151204926773545,0.36548643248275425,-0.3603989410400388,66.6666666666669,5.700391691081265,0.15698719160751065,12,-0.09999942779541016,-0.5749998092651367,-0.9699997901916504,-1.4099998474121094,0.23000144958496094,2,-0.005807112549855886,-1.4210410078803393,17.290000915527347,1.333338631486986,17.100000381469727,2.714231219857871,16.959999084472653,-0.005807112549855886
7790,2003-12-26,17.280000686645508,17.350000381469727,17.260000228881836,17.299999237060547,611300.0,0.00348440044620002,-2.0000317894268367,0.1818039950062422,64.61534850009815,59.44951183957245,-0.2428422855586092,-0.2710386876135473,-0.8504724689330203,-1.7377854764332135,19.679131821183347,0.13000106811523438,0.23365746443429458,0.2430006027221694,-0.07123031889418385,0.5572315243385226,0.08588514191399099,0.4001160635303478,-0.39918435363769333,78.43163654179163,16.516461296421255,0.15711546080817715,12,-0.16000080108642578,-0.5650005340576172,-1.095001220703125,-1.470001220703125,-0.1500015258789098,4,-0.019097217048208104,-1.5333536786958624,17.219999313354492,-1.4210410078803393,17.290000915527347,1.333338631486986,17.100000381469727,-0.019097217048208104
7791,2003-12-29,17.34000015258789,17.399999618530273,17.25,17.299999237060547,1738900.0,0.0034721911781376846,-1.1428610354223434,-2.0001907486886026,59.64904942520442,59.10550752440702,-0.27886660858307266,-0.29579833926218413,-0.8802422390165106,-1.7646221870350551,19.72748109523903,0.14999961853027344,0.18610536308631964,0.2710000991821282,-0.02874738429932222,0.5707475826635786,0.12112635744140476,0.4208738409228516,-0.43881649731445194,86.36377429157267,27.28310145136375,0.14987374174072468,12,-0.20000076293945312,-0.5799999237060547,-1.1550006866455078,-1.5300006866455078,-0.23999977111816406,0,-0.010957354808861397,-2.0000317894268367,17.280000686645508,-1.5333536786958624,17.219999313354492,-1.4210410078803393,17.290000915527347,-0.010957354808861397
7792,2003-12-30,17.0,17.229999542236328,16.979999542236328,17.219999313354492,1870200.0,-0.01960785176447344,1.0833353201567206,-5.499856952126645,40.74078260279865,56.91930002362852,0.0840850799908317,0.06402360106260119,-0.5078595021589969,-1.3951754197264403,19.452476496286465,0.3600006103515625,0.14025763438414884,-0.07950000762939524,-0.35152792355873075,0.19252790829994026,-0.215513965594063,0.05651395033527251,-0.06888738693115215,4.76201288822485,-47.907825682004734,0.1360139579646672,12,0.1399993896484375,-0.23999977111816406,-0.7900004386901855,-1.1900005340576172,0.2199993133544922,1,0.013529384837431158,-1.1428610354223434,17.34000015258789,-2.0000317894268367,17.280000686645508,-1.5333536786958624,17.219999313354492,0.013529384837431158
7793,2003-12-31,16.979999542236328,17.139999389648438,16.940000534057614,17.129999160766598,3377900.0,-0.0011764975155100776,1.3529266568681768,0.6818185758996916,42.307703593719474,55.24761085461053,0.11631757322091474,0.0910551710108578,-0.45794262627215687,-1.3466633966174726,18.4248345042703,0.19999885559082387,0.10182239078512723,-0.10100040435791158,-0.37033933400575947,0.1683385252899363,-0.23566986918183375,0.03366906046601059,0.4200000762939453,8.695453866950434,-39.216701826931896,0.13466946482392336,12,0.15999984741210938,-0.10499954223632812,-0.7599999904632568,-1.1700000762939453,0.3000011444091797,2,0.020023566652176417,1.0833353201567206,17.0,-1.1428610354223434,17.34000015258789,-2.0000317894268367,17.280000686645508,0.020023566652176417
7794,2004-01-02,16.969999313354492,17.15999984741211,16.899999618530273,17.079999923706055,1271900.0,-0.000588941646138541,-1.0800018310546875,0.733339267321966,45.833339956035765,53.52202528399111,0.14116255257138022,0.10319588463818974,-0.41945965985932077,-1.3066429275112306,17.159673439427266,0.26000022888183594,0.09110915406278508,-0.10900058746337749,-0.3811389452175895,0.16313777029083454,-0.24506976634048527,0.027068591413730303,0.4208003234863291,13.99993896484375,-31.04547683869984,0.13606917887710646,1,0.1700000762939453,-0.044999122619628906,-0.7324998378753662,-1.1599998474121094,0.3200016021728551,4,0.030053049470690985,1.3529266568681768,16.979999542236328,1.0833353201567206,17.0,-1.1428610354223434,17.34000015258789,0.030053049470690985
7795,2004-01-05,16.969999313354492,17.139999389648438,16.899999618530273,17.139999389648438,2620400.0,0.0,1.8235254518731276,1.5454466638923567,48.67254396580974,52.63088140411813,0.1524960066323935,0.1013013588834184,-0.38748825216370975,-1.2798306928614949,16.235722979617428,0.23999977111816406,0.0809638526207408,-0.10450057983398509,-0.38090482899552214,0.17190366932755197,-0.2427027044147536,0.03370154474678344,0.40116832275390735,13.99993896484375,-33.35993889428829,0.1382021245807679,1,0.18000030517578125,0.04000091552734375,-0.7324998378753662,-1.1599998474121094,0.48000144958496094,0,0.02828529575762717,-1.0800018310546875,16.969999313354492,1.3529266568681768,16.979999542236328,1.0833353201567206,17.0,0.02828529575762717
7796,2004-01-06,16.969999313354492,17.049999237060547,16.879999160766598,16.989999771118164,2421000.0,0.0,1.4285831062670806,0.11764969875124819,52.88457129862099,52.284725372189925,0.1721691412048223,0.11258683246703782,-0.3571143079388186,-1.2521075697701995,15.811568550432664,0.17000007629394887,0.07799974336393234,-0.10800056457519602,-0.376768413921333,0.16076728477094093,-0.24238448924826272,0.02638336009787068,0.3823216020507836,25.714301284462422,-24.97881873060267,0.13438392467306787,1,0.1700000762939453,0.05000019073486328,-0.6874990463256836,-1.1249990463256818,0.3500003814697301,1,0.009428394454099598,1.8235254518731276,16.969999313354492,-1.0800018310546875,16.969999313354492,1.3529266568681768,16.979999542236328,0.009428394454099598
7797,2004-01-07,17.120000839233402,17.120000839233402,16.90999984741211,16.950000762939453,2422100.0,0.008839218146630579,1.4705987950049313,-8.499809269502371,56.250010643606146,51.85195649471613,0.028276624607507017,-0.039436629935043044,-0.47662928920804504,-1.3740306308630181,15.25048016060122,0.21000099182129262,0.07067601953743363,0.04200096130371378,-0.22676688804242318,0.31076881064985074,-0.09238296336935292,0.17638488597678048,0.20398077089355482,85.7146749681556,30.711721719503984,0.13438392467306787,1,0.01999855041503551,-0.10000133514404652,-0.8325014114379918,-1.2700014114379918,0.11999893188476207,2,-0.001168250980329466,1.4285831062670806,16.969999313354492,1.8235254518731276,16.969999313354492,-1.0800018310546875,16.969999313354492,-0.001168250980329466
7798,2004-01-08,17.309999465942386,17.319999694824222,17.09000015258789,17.139999389648438,2199600.0,0.011098050081491229,1.4210410078802862,1.0,63.076859875171984,52.67002331789614,-0.1772238635607586,-0.23685336939294288,-0.6323378443882177,-1.535039912118311,14.519669570686972,0.22999954223633168,0.08019540155111216,0.22899961471557972,-0.04903162739500644,0.5070308568261659,0.08998399366028664,0.3680152357708728,-0.43000030517578836,97.72722346729556,38.446995677638206,0.1390156210552932,1,-0.17000007629394887,-0.269999504089359,-0.9949998855590856,-1.4600000381469762,0.19000053405761363,3,-0.005199315734525034,1.4705987950049313,17.120000839233402,1.4285831062670806,16.969999313354492,1.8235254518731276,16.969999313354492,-0.005199315734525034
7799,2004-01-09,17.229999542236328,17.360000610351562,17.15999984741211,17.360000610351562,1594100.0,-0.004621601743169279,2.0769095337304497,-0.7647118221902924,58.518463051291775,51.9925916013621,-0.10689766083971008,-0.1611793158409469,-0.52407330389903,-1.4209523751913604,13.682956784067656,0.20000076293945312,0.07978128245818894,0.14649972915649556,-0.13614058044449706,0.4291400387574882,0.00517957435599925,0.2878198839569919,-0.34120037078857735,72.91652593390282,13.463439920209495,0.141320154800496,1,-0.09000015258789062,-0.18999958038330078,-0.7599992752075195,-1.2749996185302734,0.3100013732910192,4,0.0029019817607429665,1.4210410078802862,17.309999465942386,1.4705987950049313,17.120000839233402,1.4285831062670806,16.969999313354492,0.0029019817607429665
7800,2004-01-12,17.120000839233402,17.219999313354492,17.09000015258789,17.149999618530273,1903700.0,-0.006384138475064027,-1.8888653414148264,0.23075794477534753,55.63384916674634,51.5464582393112,-0.024564992128730978,-0.04979563345825255,-0.3929530322984718,-1.2790756878967606,13.364204316009518,0.1399993896484375,0.053638606729442984,0.03400096893311044,-0.24902084644295286,0.31702278430917374,-0.10750993875492298,0.17551187662114387,-0.21235361022949917,50.000198681550344,-9.920068786062998,0.14151090768803187,1,-9.536743199589637e-07,-0.08000087738037465,-0.6075010299682653,-1.1450014114379918,0.31999969482421164,0,0.00992991051170744,2.0769095337304497,17.229999542236328,1.4210410078802862,17.309999465942386,1.4705987950049313,17.120000839233402,0.00992991051170744
7801,2004-01-13,17.079999923706055,17.190000534057614,17.069999694824222,17.149999618530273,1917600.0,-0.00233650196065871,-1.6666807951511569,2.33341810783344,49.24240891712015,52.491083385346926,-0.02829965184932348,-0.0036828457265762893,-0.33734033036370903,-1.207265434999293,13.368583190301276,0.12000083923339133,0.03744089358339053,-0.009999942779540305,-0.2901508138536215,0.2701509282945409,-0.15007537831657913,0.13007549275749852,-0.15425855944824463,37.77773068282965,-16.36746371225601,0.14007543553704044,1,0.039999961853027344,-0.039999961853027344,-0.5450000762939453,-1.1000003814697248,0.3899993896484375,1,0.021662812698251654,-1.8888653414148264,17.120000839233402,2.0769095337304497,17.229999542236328,1.4210410078802862,17.309999465942386,0.021662812698251654
7802,2004-01-14,17.149999618530273,17.829999923706055,17.110000610351562,17.190000534057614,1256200.0,0.0040983428066099226,-11.00009536828051,0.5714441416893226,44.16662560578043,52.69763027557592,-0.08357287435958227,-0.05774086380303345,-0.39156005327450316,-1.2469612040428935,14.600910763266157,0.75,0.002881103685314912,0.04799976348876811,-0.2199835015225382,0.3159830285000744,-0.08599186901688327,0.1819913959944195,-0.20688788442871342,10.526302580691699,-37.334230229856004,0.1339916325056523,1,0.2049999237060547,0.1900005340576172,-0.5474996566772461,-1.1599998474121094,0.3299999237060547,2,0.009912541112261364,-1.6666807951511569,17.079999923706055,-1.8888653414148264,17.120000839233402,2.0769095337304497,17.229999542236328,0.009912541112261364
7803,2004-01-15,17.069999694824222,17.149999618530273,16.959999084472653,17.149999618530273,1150000.0,-0.004664718687201197,3.7500178814105745,1.999952317375637,43.801673736461545,52.47188958451212,0.01177433833868946,0.030933326750083978,-0.2954173166407976,-1.1353778681761497,15.628684637776788,0.19000053405762074,-0.031039353902436062,-0.036500167846675424,-0.2988203123889157,0.22581997669556486,-0.1676602401177938,0.09465990442444294,0.7600002288818324,12.643736119668143,-31.48144550954524,0.13116007227112006,1,0.2849998474121058,0.2700004577636683,-0.40749979019165394,-1.0450000762939489,0.3099994659423757,3,0.009958997031821015,-11.00009536828051,17.149999618530273,-1.6666807951511569,17.079999923706055,-1.8888653414148264,17.120000839233402,0.009958997031821015
7804,2004-01-16,16.989999771118164,17.149999618530273,16.950000762939453,17.149999618530273,1077100.0,-0.00468658026574631,1.4999880790596762,2.000000000000089,38.211340509929144,51.30953364496983,0.10606337962698476,0.11858855847319916,-0.2018056143262399,-1.0256954678024144,16.455076374779104,0.1999988555908203,-0.013440495267126096,-0.11750011444091868,-0.3777737344551433,0.14277350557330593,-0.24763692444803098,0.012636695566193623,0.8400001525878906,4.545346173269784,-33.78455920737317,0.1301368100071128,1,0.36499977111816406,0.35000038146972656,-0.21499919891357422,-0.8949995040893555,0.4099998474121094,4,0.030017671321503014,3.7500178814105745,17.069999694824222,-11.00009536828051,17.149999618530273,-1.6666807951511569,17.079999923706055,0.030017671321503014
7805,2004-01-20,17.09000015258789,17.129999160766598,16.979999542236328,17.079999923706055,1722000.0,0.005885837717297671,2.3333898484689772,-0.06250149011754047,40.157483862634955,49.89541281874916,0.02779853253856146,0.02706406477723533,-0.2848173005806913,-1.0962482284368171,17.37601410209903,0.14999961853026988,0.0061992232221221855,-0.021999740600584516,-0.2775162292819573,0.23351674808078826,-0.1497579849412709,0.10575850374010187,0.7047998046875001,15.909036722998529,-15.669716027474948,0.1277582443406859,1,0.2799997329711914,0.25,-0.29000043869018555,-0.8650002479553223,0.3400001525878871,1,0.02633123223649081,1.4999880790596762,16.989999771118164,3.7500178814105745,17.069999694824222,-11.00009536828051,17.149999618530273,0.02633123223649081
7806,2004-01-21,17.299999237060547,17.299999237060547,17.120000839233402,17.200000762939453,2876000.0,0.01228783397294797,2.600022888532774,9.999618539004388,63.157868319256785,50.66295256048812,-0.14579971347730947,-0.16459595442706032,-0.47890572813388843,-1.2751199396653945,18.616334890232938,0.20999908447265625,0.027291420276526424,0.1709993362426765,-0.08716450940632825,0.42916318189168123,0.0419174134181759,0.3000812590671771,0.4610087524414048,39.77259180749632,4.603348468718451,0.12908192282450218,1,0.09000110626220703,0.04000091552734375,-0.4999995231628418,-1.0749993324279785,0.1700000762939453,2,0.008092560876947985,2.3333898484689772,17.09000015258789,1.4999880790596762,16.989999771118164,3.7500178814105745,17.069999694824222,0.008092560876947985
7807,2004-01-22,17.280000686645508,17.440000534057614,17.219999313354492,17.25,1414100.0,-0.0011559856241032396,-3.8888041197786736,0.3000114442664225,63.15797398973033,50.6719652398835,-0.11255473271289418,-0.13746890821841973,-0.44257847583390486,-1.224273305558274,19.661190716680295,0.22000122070312145,0.045744307676709894,0.14200077056884908,-0.12432746889923862,0.4083290100369368,0.008836650834805226,0.27516489030289293,0.44856701379394437,67.34695466347007,27.63806060982759,0.13316411973404366,1,0.1099996566772461,0.05999946594238281,-0.4700007438659668,-0.9750008583068848,0.6700000762939453,3,0.010995290460596996,2.600022888532774,17.299999237060547,2.3333898484689772,17.09000015258789,1.4999880790596762,16.989999771118164,0.010995290460596996
7808,2004-01-23,17.110000610351562,17.379999160766598,17.049999237060547,17.350000381469727,775200.0,-0.00983796698719619,1.2000190736561305,-7.999809269502194,55.3846763296081,50.32376671525198,0.029158351588133513,0.019346473639330952,-0.2601450955725255,-1.0256972176200136,19.582052309828352,0.32999992370605113,0.056397661045810565,-0.018999290466307883,-0.2756910469206737,0.23769246598805793,-0.1473451686934908,0.10934658776087502,0.5874244125878896,32.65304533653065,-9.882051625491982,0.12834587822718205,1,0.2799997329711914,0.24499893188476562,-0.3000006675720215,-0.7950005531311035,0.6199989318847656,4,0.021624717632150015,-3.8888041197786736,17.280000686645508,2.600022888532774,17.299999237060547,2.3333898484689772,17.09000015258789,0.021624717632150015
7809,2004-01-26,17.120000839233402,17.200000762939453,16.90999984741211,17.170000076293945,1675100.0,0.0005844668921746177,4.272714662227771,0.20833035309823758,55.72525974933615,50.33392344665084,0.002138830997143515,0.001549957526425061,-0.25830662892869327,-1.0104456268247155,19.06127774339451,0.29000091552734375,0.05188494191811088,-0.003999137878412995,-0.2570981324432786,0.24909985668645263,-0.1305486351608458,0.12255035940401982,0.5475272133060507,39.62277731193841,-6.252415353675751,0.1265494972824327,1,0.24999904632568004,0.23499870300292613,-0.310000896453861,-0.805000782012943,0.6099987030029261,0,0.015186817102097683,1.2000190736561305,17.110000610351562,-3.8888041197786736,17.280000686645508,2.600022888532774,17.299999237060547,0.015186817102097683
7810,2004-01-27,16.950000762939453,17.190000534057614,16.950000762939453,17.15999984741211,1400300.0,-0.009929910511707774,-1.2857220708446528,4.200045777065989,49.32437221710302,50.34303047998227,0.16258609960495107,0.1534258784272673,-0.07884395777177389,-0.8152872262034059,18.512359872280378,0.2399997711181605,0.015130142803190694,-0.15749921798705913,-0.41080379340715467,0.09580535743303642,-0.2841515056971069,-0.030846930277011353,0.6720755972923591,7.547332774325012,-39.18944586416977,0.12665228771004716,1,0.4199991226196289,0.404998779296875,-0.1400008201599121,-0.6350007057189941,0.8400001525878906,1,0.0265486038546221,4.272714662227771,17.120000839233402,1.2000190736561305,17.110000610351562,-3.8888041197786736,17.280000686645508,0.0265486038546221
7811,2004-01-28,17.149999618530273,17.420000076293945,17.059999465942386,17.200000762939453,2903500.0,0.011799341981630462,-2.130420360403758,0.23810172570390553,50.98035549106274,51.100111578346976,-0.02954618117497887,-0.06486272656146141,-0.26718350270605384,-0.989986732280471,17.99492326797291,0.4699993133544922,-0.006314812885637622,0.051999664306642046,-0.1777462442593496,0.2817455728726337,-0.062873289976352,0.1668726185896361,0.4293521509323561,45.2829170160472,3.3329661826649115,0.114872954282995,1,0.025000572204589844,0.2049999237060547,-0.2974996566772461,-0.8349995613098145,0.6900005340576172,2,0.016326571013037805,-1.2857220708446528,16.950000762939453,4.272714662227771,17.120000839233402,1.2000190736561305,17.110000610351562,0.016326571013037805
7812,2004-01-29,17.229999542236328,17.399999618530273,17.059999465942386,17.200000762939453,2728100.0,0.004664718687201308,-1.1935396542177104,-0.5999618539004387,47.18309386194778,51.475824925623215,-0.10840462817139951,-0.13359780375549235,-0.3333869601550603,-1.0455619877893199,18.943703611919382,0.3400001525878871,-0.014060585948062254,0.1204996109008789,-0.11160518740077663,0.35260440920253444,0.004447211750051139,0.23655201005170667,0.30919111190327087,62.74501004162506,26.700033270595625,0.11605239915082717,1,-0.054999351501464844,0.125,-0.3774995803833008,-0.9149994850158691,0.6000003814697266,3,0.013929180353710713,-2.130420360403758,17.149999618530273,-1.2857220708446528,16.950000762939453,4.272714662227771,17.120000839233402,0.013929180353710713
7813,2004-01-30,17.319999694824222,17.329999923706055,17.09000015258789,17.200000762939453,3533900.0,0.005223456470052401,2.42858310626703,4.000127161749864,53.14686620516729,53.13532778064968,-0.17792348112328327,-0.20745636669891,-0.39601000063975533,-1.1141982736665064,20.139777004831735,0.23999977111816406,-0.004962407708571703,0.19349975585937784,-0.04827213406063535,0.43527164577939104,0.07261381089936947,0.3143857008193862,0.1814395109117264,80.39209086455283,46.98651839587414,0.1208859449600069,1,-0.14499950408935902,0.03499984741210582,-0.46749973297119496,-1.0049996376037633,0.5400009155273402,4,0.03637419625957006,-1.1935396542177104,17.229999542236328,-2.130420360403758,17.149999618530273,-1.2857220708446528,16.950000762939453,0.03637419625957006
7814,2004-02-02,17.479999542236328,17.600000381469727,17.260000228881836,17.319999694824222,2223900.0,0.009237866641528703,-1.42858310626703,1.3333439298088765,62.162137780383716,55.58028932706621,-0.2917924198875852,-0.34497635295026186,-0.5184719425677642,-1.2521659830642875,21.85334085750887,0.3400001525878906,0.011439562130917125,0.3279995918273926,0.050750194651918434,0.6052489890028667,0.1893748932396555,0.46662429041512965,-0.5699996948242188,81.53832159090577,48.15683150495692,0.13862469858773746,2,-0.22499942779541016,-0.125,-0.6274995803833008,-1.1599993705749512,0.3000011444091797,0,0.014302059871107664,2.42858310626703,17.319999694824222,-1.1935396542177104,17.229999542236328,-2.130420360403758,17.149999618530273,0.014302059871107664
7815,2004-02-03,17.450000762939453,17.5,17.299999237060547,17.420000076293945,1672200.0,-0.0017161773502561983,2.0769546781695203,0.18750447035262557,62.58510109627463,55.51664852451263,-0.2294906701327406,-0.29215204919078985,-0.46179314986732933,-1.199926157432806,23.659507830045072,0.20000076293945312,0.03557374140659064,0.27400074005127095,-0.01953649578726413,0.567537975889806,0.1272321221320034,0.4207693579705385,-0.526200904846192,72.22233995959235,37.769497594144866,0.14676861791926837,2,-0.19500064849853516,-0.095001220703125,-0.5675010681152344,-1.0550012588500977,0.15999984741210938,1,0.016045774616327835,-1.42858310626703,17.479999542236328,2.42858310626703,17.319999694824222,-1.1935396542177104,17.229999542236328,0.016045774616327835
7816,2004-02-04,17.129999160766598,17.420000076293945,16.989999771118164,17.379999160766598,4761800.0,-0.01833819989581198,1.606047995561048,-8.333142602835526,49.41859046723449,53.990050355346426,0.07136528071919201,0.04263695929514455,-0.11666802532678844,-0.8612345631552323,25.128472292671013,0.46000099182128906,0.06909140126547797,-0.05400085449219105,-0.3322204975013392,0.2242187885169571,-0.1931106759967669,0.0851089670123848,-0.19267529220580926,22.950696650573498,-13.928526798839954,0.13910982150457493,2,0.12500095367431996,0.22500038146973012,-0.21249914169311168,-0.7349996566772425,0.5900001525878942,2,0.03852900099799017,2.0769546781695203,17.450000762939453,-1.42858310626703,17.479999542236328,2.42858310626703,17.319999694824222,0.03852900099799017
7817,2004-02-05,17.100000381469727,17.180000305175778,16.959999084472653,17.079999923706055,1690800.0,-0.0017512423097824081,1.444453863434166,-0.0800018310546875,50.898226161800515,53.49155589225669,0.08174191230168049,0.07490072684444371,-0.06137631949174249,-0.8128498389841781,26.29161210654346,0.220001220703125,0.09399029801721781,-0.08299961090087749,-0.362329391238287,0.19633016943653203,-0.22266450106958047,0.0566652792678255,-0.14942298265075848,21.875158324517262,-17.3232509713097,0.13966489016870462,2,0.1549997329711914,0.25499916076660156,-0.15000057220458984,-0.7000007629394531,0.779998779296875,3,0.043274839450884395,1.606047995561048,17.129999160766598,2.0769546781695203,17.450000762939453,-1.42858310626703,17.479999542236328,0.043274839450884395
7818,2004-02-06,17.219999313354492,17.260000228881836,17.049999237060547,17.049999237060547,747900.0,0.007017481240222834,-1.4705987950049928,8.499809269502194,56.72515141713046,53.60265496645607,-0.02348221244889004,-0.05500672767033876,-0.16254830827615052,-0.9134187051743687,26.74262426907641,0.21000099182128906,0.07204990567728942,0.04149932861328054,-0.2320559891691083,0.3150546463956694,-0.09527833027791388,0.17827698750447496,-0.2600002288818395,40.62495343396596,-2.8346914753141093,0.1367776588911937,2,0.055001258850097656,0.13500022888183594,-0.26999950408935547,-0.7699995040893555,0.6000003814697266,4,0.03542396252469615,1.444453863434166,17.100000381469727,1.606047995561048,17.129999160766598,2.0769546781695203,17.450000762939453,0.03542396252469615
7819,2004-02-09,17.280000686645508,17.290000915527347,17.100000381469727,17.15999984741211,950100.0,0.00348440044620002,1.714268197980867,0.7058869728146844,55.68865147865532,54.30979710662855,-0.06526403311219298,-0.11707243835128622,-0.20779540894114135,-0.9569566268303618,27.093774435353403,0.19000053405762074,0.051703702871868984,0.09900064468383718,-0.17743517210061555,0.3754364614682899,-0.03921726370839096,0.23721855307606532,-0.3200016021728551,59.259455488210044,11.806130432411535,0.13821790839222695,2,-9.5367431640625e-07,0.07499885559082031,-0.27250099182128906,-0.8100008964538574,0.9599990844726562,0,0.033564809065910195,-1.4705987950049928,17.219999313354492,1.444453863434166,17.100000381469727,1.606047995561048,17.129999160766598,0.033564809065910195
7820,2004-02-10,17.290000915527347,17.420000076293945,17.219999313354492,17.229999542236328,1208200.0,0.0005787169261843861,-3.999904634751097,0.5000079472304199,49.65992043617389,54.16308210052979,-0.024544424442645152,-0.11982728154672984,-0.2055223783418576,-0.9465956608970068,28.01653741972127,0.20000076293945312,0.05410263009289551,0.10050086975098083,-0.17848032192356555,0.3794820614255272,-0.038989726086292364,0.23999146558825402,-0.3172018051147525,71.73937381050216,22.351390219170796,0.13949059583727363,2,-0.010001182556155896,0.06499862670898082,-0.2575011253356969,-0.7850012779235875,0.8699989318847621,1,0.028340066233201622,1.714268197980867,17.280000686645508,-1.4705987950049928,17.219999313354492,1.444453863434166,17.100000381469727,0.028340066233201622
7821,2004-02-11,17.450000762939453,17.450000762939453,17.100000381469727,17.290000915527347,1034600.0,0.009253894675529839,3.375008940705243,2.6666030898338473,55.27950972807819,55.062683863433165,-0.15367436868932316,-0.2642337276959168,-0.34888006140486283,-1.0868536074204869,28.900804660457304,0.35000038146972656,0.06019594270941653,0.24200067520141744,-0.05490271722787554,0.5389040676307104,0.09354897898677095,0.3904523714160639,-0.4646576271057157,100.0,50.69913414582024,0.14845169621464654,2,-0.17000102996826172,-0.095001220703125,-0.37000083923339844,-0.9450011253356934,0.7899990081787109,2,0.009169045296085088,-3.999904634751097,17.290000915527347,1.714268197980867,17.280000686645508,-1.4705987950049928,17.219999313354492,0.009169045296085088
7822,2004-02-12,17.319999694824222,17.440000534057614,17.299999237060547,17.379999160766598,817800.0,-0.00744991761784497,-1.800015258730784,-0.374997019764883,56.68787023223503,55.45612875532959,-0.010688185985923582,-0.12737420877770234,-0.2063057451506829,-0.9359097685037092,27.754355049375402,0.15000152587890625,0.08886586357330373,0.10349960327148722,-0.19613353112464793,0.40313273766762237,-0.04631696392657858,0.253316170469553,-0.32236341407776337,67.49985694939912,15.428362181473105,0.14981656719806735,2,-0.039999961853030896,0.05000019073485973,-0.24000024795532582,-0.7950000762939489,0.9300003051757777,3,0.02309466660382231,3.375008940705243,17.450000762939453,-3.999904634751097,17.290000915527347,1.714268197980867,17.280000686645508,0.02309466660382231
7823,2004-02-13,17.239999771118164,17.420000076293945,17.239999771118164,17.299999237060547,682200.0,-0.004618933320764684,-5.000063578853673,1.0000000000001183,53.65850538244669,54.51128071111436,0.06344195565033672,-0.03582189978068229,-0.11956100872582454,-0.8347406443062368,27.218451636527895,0.18000030517578125,0.09987965121229436,0.014999675750733132,-0.276674237246322,0.3066735887477883,-0.13083728074779444,0.1608366322492607,-0.23031620835724098,39.99978201753669,-13.082673417834137,0.1458369564985274,2,-0.010000228881835938,0.13000011444091797,-0.16000032424926758,-0.7150001525878906,0.9600009918212891,4,0.03712293492721597,-1.800015258730784,17.319999694824222,3.375008940705243,17.450000762939453,-3.999904634751097,17.290000915527347,0.03712293492721597
7824,2004-02-17,17.5,17.520000457763672,17.319999694824222,17.399999618530273,1064100.0,0.015081219972949755,1.8571272870941304,-1.6666878596178911,65.89593591306898,54.87915124631373,-0.21615372668291144,-0.2694710725122036,-0.3715903941351115,-1.0743996115043402,26.82765494803813,0.2800006866455078,0.11948411154856231,0.24949989318847798,-0.04483064896545841,0.5438304353424144,0.10233462211150979,0.3966651642654462,-0.4785101008649022,95.23798711177514,34.89217835369557,0.1471652710769687,2,-0.26000022888183594,-0.13000011444091797,-0.4100003242492676,-0.9200000762939453,0.639999389648441,1,0.018285696847098132,-5.000063578853673,17.239999771118164,-1.800015258730784,17.319999694824222,3.375008940705243,17.450000762939453,0.018285696847098132
7825,2004-02-18,17.540000915527347,17.649999618530273,17.420000076293945,17.530000686645508,915500.0,0.0022857666015627665,1.0000165858108387,0.10000190734139242,62.42041079631125,56.323797949544485,-0.270490518391032,-0.2888394408656687,-0.4046031819906055,-1.0901073917142732,26.565813330382117,0.22999954223632812,0.12401442780112859,0.26700077056885263,-0.04399767986594583,0.5779992210036511,0.11150154535145518,0.4224999957862501,-0.5069408067455576,80.00020807468559,17.015850082415042,0.15549922521739878,2,-0.23500156402588246,-0.17000102996826527,-0.4500012397766149,-0.9300012588501012,0.5699996948242116,2,0.03990871260281059,1.8571272870941304,17.5,-5.000063578853673,17.239999771118164,-1.800015258730784,17.319999694824222,0.03990871260281059
7826,2004-02-19,17.440000534057614,17.610000610351562,17.430000305175778,17.540000915527347,1165700.0,-0.0057012757269133685,-1.9999841055391012,-9.999809269499352,56.60379621865609,56.957750178083984,-0.13621665902038416,-0.1874219539304356,-0.29347454350748947,-0.9627956417183441,25.813215750863677,0.1800003051757848,0.09681687319409349,0.16000032424926403,-0.15973651907427922,0.47973716757280727,0.0001319025874941815,0.31986874591103387,-0.3822628448858829,48.780692042165505,-13.64595240068931,0.15986842166177145,2,-0.09000110626220348,-0.0700006484985316,-0.36000061035155895,-0.8250007629394496,0.5799999237060582,3,0.041284363033616156,1.0000165858108387,17.540000915527347,1.8571272870941304,17.5,-5.000063578853673,17.239999771118164,0.041284363033616156
7827,2004-02-20,17.469999313354492,17.579999923706055,17.260000228881836,17.469999313354492,1437100.0,0.001720113439119153,1.9090719933416562,-0.0,54.90194611804847,56.75517181151932,-0.12092859479947293,-0.21339769031383327,-0.3188594187965066,-0.967905417058784,24.35584861549892,0.31999969482421875,0.07014454870348885,0.18049917221069478,-0.15033550365545523,0.5113338480768448,0.015081834277619777,0.3459165101437698,-0.3885711470084203,56.09747020348161,-3.8890894001262737,0.165417337933075,2,-0.09499931335449219,-0.09999942779541016,-0.3899993896484375,-0.8199996948242188,0.610000610351559,4,0.044075586034800995,-1.9999841055391012,17.440000534057614,1.0000165858108387,17.540000915527347,1.8571272870941304,17.5,0.044075586034800995
7828,2004-02-23,17.479999542236328,17.549999237060547,17.420000076293945,17.5,1361500.0,0.000572422969369546,1.1666719649044728,-100.0,50.0,56.12309942500207,-0.10076586652088793,-0.20475517165716184,-0.3282253141192193,-0.9565379403234289,23.716734549755863,0.12999916076660156,0.09223076618460624,0.17199945449829102,-0.15795109933176832,0.5019500083283503,0.0070241775832613484,0.3369747314133207,-0.37582851780288706,56.4101686294456,-0.8151155711336386,0.1649752769150293,2,-0.10499954223632812,-0.19999980926513672,-0.13249969482421875,-0.6149997711181641,0.5300006866455078,0,0.044050370590865695,1.9090719933416562,17.469999313354492,-1.9999841055391012,17.440000534057614,1.0000165858108387,17.540000915527347,0.044050370590865695
7829,2004-02-24,17.379999160766598,17.489999771118164,17.260000228881836,17.430000305175778,1250500.0,-0.00572084577165477,1.7058757531217665,2.5,47.586156094493724,55.89268116481538,0.016663346420795477,-0.08883211744097608,-0.22648288903743818,-0.8347360609270176,23.44421414269427,0.22999954223632812,0.1136497663658318,0.058999156951902165,-0.26007192590195416,0.3780702398057585,-0.10053638447502777,0.2185346983788321,-0.2539949925692824,30.76900504714491,-23.544735075344605,0.15953554142692836,2,-0.00499916076659801,-0.0999994277954066,-0.032499313354488635,-0.514999389648434,0.43000030517578836,1,0.04718076189692333,1.1666719649044728,17.479999542236328,1.9090719933416562,17.469999313354492,-1.9999841055391012,17.440000534057614,0.04718076189692333
7830,2004-02-25,17.399999618530273,17.5,17.299999237060547,17.34000015258789,810400.0,0.0011507743802900983,-1.8571272870941813,-1.1999618539004386,61.7391347614656,56.6104172796362,0.01554145088825365,-0.07735738318676155,-0.24092678795952338,-0.833076396162916,23.17173176761494,0.20000076293945312,0.11611780546125061,0.056499671936034446,-0.21185035262255525,0.32484969649462414,-0.07767534034325863,0.19067468421532752,-0.25303563231964077,39.99978201753669,-17.52599581000245,0.13417501227929443,2,0.04500007629394531,-0.11999988555908203,-0.05249977111816406,-0.5349998474121094,0.5599994659423828,2,0.04252872341043612,1.7058757531217665,17.379999160766598,1.1666719649044728,17.479999542236328,1.9090719933416562,17.469999313354492,0.04252872341043612
7831,2004-02-26,17.430000305175778,17.459999084472653,17.299999237060547,17.399999618530273,675700.0,0.0017241774312197755,2.55562148988046,0.500015894713359,64.34777993574704,57.4615183578042,-0.019662363450429154,-0.08991558589649529,-0.26265109631847494,-0.8456530824298376,22.204937743901233,0.15999984741210582,0.1183785907414574,0.07250032424926545,-0.18221340994147184,0.32721405844000273,-0.054856542846103196,0.1998571913446341,-0.26291489367235954,53.125074505875915,-8.542192988613863,0.12735686709536928,2,0.014999389648441053,-0.1500005722045863,-0.07500028610229137,-0.5650005340576136,0.5000000000000036,3,0.03901321246528355,-1.8571272870941813,17.399999618530273,1.7058757531217665,17.379999160766598,1.1666719649044728,17.479999542236328,0.03901321246528355
7832,2004-02-27,17.469999313354492,17.6299991607666,17.120000839233402,17.120000839233402,1234500.0,0.0022948369178650285,-1.9142888283379136,11.666348782504919,61.68220467387987,58.35304050129678,-0.04039420046989761,-0.11701176737339125,-0.29083687543148784,-0.8665412353759336,21.168419571942987,0.5099983215331996,0.13451638681468836,0.1004993438720696,-0.1515221271239824,0.3525208148681216,-0.025511391625954616,0.22651007937009382,0.18000030517578125,68.62737764879216,4.120836517155169,0.12601073549802572,2,-0.08499908447265625,-0.18999958038330078,-0.10499906539916992,-0.6049995422363281,0.3800010681152344,4,0.031482608244222776,2.55562148988046,17.430000305175778,-1.8571272870941813,17.399999618530273,1.7058757531217665,17.379999160766598,0.031482608244222776
7833,2004-03-01,17.950000762939453,18.030000686645508,17.510000228881836,17.59000015258789,1925500.0,0.02747575663715307,1.0,1.0285776566757598,72.48316992899271,59.08495539195497,-0.45716657750729794,-0.5769770359096569,-0.7554605186152727,-1.3260433485017806,20.35788051716707,0.5600013732910156,0.14056332058794396,0.5490007400512695,0.18877238251414497,0.9092290975883941,0.36888656128270725,0.7291149188198318,-0.8299999237060511,91.20879811864127,24.962910881410025,0.18011417876856267,3,-0.375,-0.48000049591064453,-0.5850005149841309,-1.085000991821289,-0.15999984741210938,0,0.00724229277109556,-1.9142888283379136,17.469999313354492,2.55562148988046,17.430000305175778,-1.8571272870941813,17.399999618530273,0.00724229277109556
7834,2004-03-02,17.729999542236328,17.959999084472656,17.729999542236328,17.950000762939453,1005700.0,-0.012256334894277687,-1.0908933277847135,-0.6111134658585173,62.941101232816834,59.14280988490003,-0.22474305574110787,-0.3555134903802326,-0.5219984812716802,-1.083101197410258,18.771838608096346,0.22999954223632812,0.15022798473977161,0.31649951934814524,-0.07154713822365721,0.7045461769199477,0.12247619056224579,0.5105228481340447,-0.6099987030029261,67.03283574581523,1.4206244309122837,0.1940233287859008,3,-0.154998779296875,-0.25999927520751953,-0.3574995994567871,-0.8649997711181641,0.05000114440917969,1,0.01579248132401201,1.0,17.950000762939453,-1.9142888283379136,17.469999313354492,2.55562148988046,17.430000305175778,0.01579248132401201
7835,2004-03-03,17.729999542236328,17.770000457763672,17.520000457763672,17.719999313354492,1216200.0,0.0,4.555428401890351,-0.04545533361076432,59.09084153449429,59.419148253326505,-0.217868680970021,-0.3514817920652469,-0.5092272915208511,-1.058649995485979,16.77893690232599,0.25,0.17408336558990456,0.3024995803833015,-0.11049351655225337,0.7154926773188564,0.09600303191552229,0.5089961288510807,-0.5917987060546857,67.03283574581523,5.532077155724849,0.20649654846777804,3,-0.154998779296875,-0.23999881744384766,-0.36749982833862305,-0.8649997711181641,0.06999969482421875,2,0.004512122152935394,-1.0908933277847135,17.729999542236328,1.0,17.950000762939453,-1.9142888283379136,17.469999313354492,0.004512122152935394
7836,2004-03-04,17.790000915527344,17.790000915527344,17.649999618530273,17.700000762939453,769800.0,0.003384172297809851,2.1111346585851734,8.999809269502194,65.98638131790813,60.650752164422016,-0.24920831485244577,-0.37893020380438003,-0.5542073932356466,-1.09040960166395,16.253890983223414,0.1400012969970703,0.1549566810072207,0.3295008659362786,-0.08884066288698023,0.7478423947595374,0.1203301015246474,0.5386716303479098,-0.6339640823364228,73.62639435592378,12.352236727506032,0.20917076441162963,3,-0.21500015258789062,-0.2950010299682617,-0.42750120162963867,-0.9250011444091797,-0.3800010681152344,3,0.00955582688008394,4.555428401890351,17.729999542236328,-1.0908933277847135,17.729999542236328,1.0,17.950000762939453,0.00955582688008394
7837,2004-03-05,17.84000015258789,17.920000076293945,17.709999084472656,17.719999313354492,952700.0,0.002810524704184081,-1.9999863762074086,1.333340397575552,70.83328366294572,62.96556146030487,-0.2695494835854788,-0.39067826512646775,-0.5928080079035283,-1.1160604098680267,16.00591552095991,0.21000099182128906,0.1440861236559634,0.34250011444091655,-0.07247638442507665,0.7574766133069097,0.13501186500791817,0.5499883638739149,-0.6664840423278768,63.4614679235594,-0.4829455357100514,0.20748824943299723,3,-0.2649993896484375,-0.3450002670288086,-0.5750002861022949,-0.9750003814697266,-0.8400001525878906,4,0.005044851559310892,2.1111346585851734,17.790000915527344,4.555428401890351,17.729999542236328,-1.0908933277847135,17.729999542236328,0.005044851559310892
7838,2004-03-08,17.829999923706055,17.940000534057614,17.809999465942386,17.889999389648438,897300.0,-0.0005605509414967624,-1.6000114440481839,-0.4999920527696098,63.86549234258396,64.77437659898158,-0.22873447199246044,-0.3506111705315007,-0.577415567486824,-1.0820017231120787,15.516639783464475,0.13000106811522727,0.1526482648141112,0.3019998550415046,-0.1167503113515771,0.7207500214345863,0.09262477184496376,0.5113749382380455,-0.6393541219183305,70.45464397492695,10.036207693878012,0.20937508319654097,3,-0.25499916076660156,-0.33500003814697266,-0.565000057220459,-0.9650001525878906,-0.7700004577636683,0,0.0011217306701767349,-1.9999863762074086,17.84000015258789,2.1111346585851734,17.790000915527344,4.555428401890351,17.729999542236328,0.0011217306701767349
7839,2004-03-09,17.860000610351562,17.90999984741211,17.760000228881836,17.829999923706055,1305000.0,0.0016825960052653244,1.3077013366198629,-0.5000158947134183,63.55926176167242,64.97661293233789,-0.20504974174506785,-0.353031921041314,-0.5993075501489962,-1.088642948675929,14.824174521668093,0.14999961853027344,0.16529519917709834,0.3030005455017104,-0.1236932938161921,0.7296943848196129,0.08965362584275738,0.5163474651606634,-0.6525677108666841,80.95240257764566,22.06037100353874,0.21334691965895136,3,-0.2849998474121094,-0.36500072479248047,-0.5950007438659668,-0.9950008392333984,-0.7000007629394531,1,-0.003919355679285252,-1.6000114440481839,17.829999923706055,-1.9999863762074086,17.84000015258789,2.1111346585851734,17.790000915527344,-0.003919355679285252
7840,2004-03-10,17.780000686645508,17.950000762939453,17.770000457763672,17.899999618530273,1532100.0,-0.004479278889816363,-1.5714441416893732,-3.9998728463347955,64.6551327247376,65.01076324222572,-0.07317294912630246,-0.24710967148685015,-0.5138956641900911,-0.9839149039435284,13.748809769539571,0.18000030517578125,0.18663198138199988,0.1985006332397461,-0.219831140715808,0.6168324071953002,-0.010665253738032732,0.4076665202175249,-0.5561164314174185,43.33352406746902,-16.14198320832633,0.20916588697777747,3,-0.2049999237060547,-0.2850008010864258,-0.47500085830688477,-0.9150009155273438,-0.7900009155273438,2,0.0,1.3077013366198629,17.860000610351562,-1.6000114440481839,17.829999923706055,-1.9999863762074086,17.84000015258789,0.0
7841,2004-03-11,17.610000610351562,17.799999237060547,17.510000228881836,17.700000762939453,1473100.0,-0.00956130875864547,1.000013154260007,0.7500079473567092,55.38464472832853,64.31103435938668,0.1397405186326921,-0.06799431166857772,-0.34228171649374417,-0.7935966409019244,13.01141276483701,0.28999900817871094,0.2183222620858345,0.02050056457519389,-0.3933382593833983,0.43433938853378606,-0.1864188474041022,0.22741997655448998,-0.3699940264951245,22.727331839245384,-35.63979390706942,0.20691941197929534,3,0.15999984741210938,-0.11500072479248047,-0.30500078201293945,-0.7450008392333984,-0.5,3,0.01078924589004826,-1.5714441416893732,17.780000686645508,1.3077013366198629,17.860000610351562,-1.6000114440481839,17.829999923706055,0.01078924589004826
7842,2004-03-12,17.719999313354492,17.780000686645508,17.5,17.6200008392334,1479300.0,0.006246377012518067,1.5454466638923567,-1.111092273131861,58.57139937738839,62.76528207587509,0.07703469081004855,-0.15440602369626788,-0.4383941809298584,-0.8797168293195838,12.248259791537366,0.2800006866455078,0.23298884764151495,0.11049928665160991,-0.28683309520921085,0.5078316685124307,-0.08816690427880047,0.3091654775820203,-0.4641928474422734,48.888653414148266,-9.324242630215387,0.19866619093040988,3,0.010000228881835938,-0.22499942779541016,-0.41499948501586914,-0.784998893737793,-0.7299995422363281,4,-0.0174943271983512,1.000013154260007,17.610000610351562,-1.5714441416893732,17.780000686645508,1.3077013366198629,17.860000610351562,-0.0174943271983512
7843,2004-03-15,17.8799991607666,17.8799991607666,17.639999389648438,17.670000076293945,2519700.0,0.00902933711129017,1.2857220708446866,2.100022888532845,67.12325366902611,63.22996567989835,-0.10497876574688547,-0.27826722760402944,-0.5817175002319388,-1.0161023972643548,11.66067309390818,0.23999977111816406,0.24841419951097166,0.23849916458129883,-0.13596360418755893,0.6129619333501566,0.05126778019686995,0.4257305489657277,-0.6087088104397154,84.44411477980756,21.819569254859204,0.1872313843844294,3,-0.154998779296875,-0.3399991989135742,-0.5749993324279785,-0.904998779296875,-1.0799999237060547,0,-0.04921695761024136,1.5454466638923567,17.719999313354492,1.000013154260007,17.610000610351562,-1.5714441416893732,17.780000686645508,-0.04921695761024136
7844,2004-03-16,17.81999969482422,17.940000534057614,17.75,17.8700008392334,1172600.0,-0.003355674986497581,1.0000000000000373,-0.23810172570390553,63.99998474123034,63.775426036202354,-0.03449804640450438,-0.20349845899097474,-0.505072484742449,-0.9335558446163645,10.77593276993892,0.19000053405761363,0.26737858931526404,0.1624997138977058,-0.2138473090341826,0.5388467368295942,-0.0256737975682384,0.35067322536365,-0.5335351377709614,71.11092273131861,5.3921546229399695,0.1881735114659439,3,-0.09499931335449219,-0.25499916076660156,-0.5049996376037598,-0.8449993133544922,-0.7399997711181641,1,-0.04264872288985355,1.2857220708446866,17.8799991607666,1.5454466638923567,17.719999313354492,1.000013154260007,17.610000610351562,-0.04264872288985355
7845,2004-03-17,18.239999771118164,18.270000457763672,17.860000610351562,17.889999389648438,2535100.0,0.023569028254020408,-1.0000093041864186,-6.999847415601755,71.42854259490068,64.38011062253486,-0.41856308352720006,-0.5990827898141902,-0.9032033787348048,-1.326900605951554,9.833883954366824,0.4500007629394531,0.23536136550561082,0.5474998474121087,0.09472450094655471,1.0002751938776626,0.32111217417933346,0.7738875206448839,-0.9386644914730624,96.10380924543351,27.60265479888797,0.2263876732327769,3,-0.3549995422363281,-0.5549993515014648,-0.9225001335144043,-1.1499996185302734,-1.3299999237060547,2,-0.05921052287600148,1.0000000000000373,17.81999969482422,1.2857220708446866,17.8799991607666,1.5454466638923567,17.719999313354492,-0.05921052287600148
7846,2004-03-18,18.15999984741211,18.200000762939453,17.979999542236328,18.200000762939453,1696900.0,-0.004385960784535126,9.999809269502194,-0.11428820551386641,67.875641011704,64.05148366128579,-0.3135304600342792,-0.4873640308113778,-0.8018129836656449,-1.2215576484560842,8.840925650219075,0.26000022888183594,0.2321157656997208,0.4314999580383301,-0.05030727128281143,0.9133071873594716,0.19059634337775933,0.6724035726989008,-0.8199179606422646,85.7142149407236,16.517313552043305,0.24090361466057,3,-0.27499961853027344,-0.47499942779541016,-0.8425002098083496,-1.0199995040893555,-1.3099994659423828,3,-0.064427317517884,-1.0000093041864186,18.239999771118164,1.0000000000000373,17.81999969482422,1.2857220708446866,17.8799991607666,-0.064427317517884
7847,2004-03-19,18.239999771118164,18.32999992370605,18.09000015258789,18.100000381469727,1497700.0,0.0044052821794189345,-1.9999999999999556,-3.499904634751097,59.477087517343776,63.563883125147974,-0.36970154326137816,-0.5341034459378591,-0.8638875420796523,-1.2766097659999005,8.827037213185429,0.2399997711181605,0.24239176559713727,0.4729998588562019,-0.043633172984723245,0.989632890697127,0.21468334293573932,0.7313163747766644,-0.8627211415085654,86.95650972056028,19.695315217322403,0.2583165159204619,3,-0.3249998092651367,-0.5149993896484375,-0.9225001335144043,-1.0149993896484375,-1.4699993133544922,4,-0.06195170915275339,9.999809269502194,18.15999984741211,-1.0000093041864186,18.239999771118164,1.0000000000000373,17.81999969482422,-0.06195170915275339
7848,2004-03-22,18.25,18.26000022888184,18.06999969482422,18.07999992370605,1610300.0,0.0005482581692610733,-1.0000000000000373,1.2142915531335403,69.69699159032454,64.24585310610932,-0.35074391433510144,-0.5095861518222193,-0.8616017806717586,-1.2608717373954406,8.776707549814326,0.19000053405762074,0.2383802855069952,0.44450006484985494,-0.09627829478037597,0.9852784244800858,0.17411088503473948,0.7148892446649704,-0.8155580927446131,86.20690789149211,18.135392908628262,0.270389179815115,3,-0.33500003814697266,-0.5249996185302734,-0.9250001907348633,-1.015000343322754,-1.1000003814697266,0,-0.06904110843188138,-1.9999999999999556,18.239999771118164,9.999809269502194,18.15999984741211,-1.0000093041864186,18.239999771118164,-0.06904110843188138
7849,2004-03-23,18.200000762939453,18.32999992370605,18.1200008392334,18.239999771118164,797500.0,-0.0027396842224957085,-1.1000028610392847,-0.23528817780968667,67.15334259627942,64.52343198072508,-0.27652308814646887,-0.41635115773668474,-0.7970652070911513,-1.1880377777422844,9.579353676826738,0.2099990844726527,0.222271891605601,0.35350074768066264,-0.1756605997974141,0.8826620951587394,0.08892007394162249,0.6180814214197028,-0.7118253746970247,72.34056368321788,3.9667401817737584,0.2645806737390384,3,-0.2850008010864258,-0.47500038146972656,-0.900001049041748,-0.965001106262207,-1.460000991821289,1,-0.07692315753797774,-1.0000000000000373,18.25,-1.9999999999999556,18.239999771118164,9.999809269502194,18.15999984741211,-0.07692315753797774
7850,2004-03-24,18.13999938964844,18.239999771118164,18.030000686645508,18.100000381469727,1629700.0,-0.0032967786140533084,-1.3333439298089456,-1.0000000000000888,62.77367689767431,65.34443555509684,-0.17889876399443594,-0.31417631388742606,-0.7193778605843342,-1.1085122062299142,10.217254619233525,0.20999908447265625,0.2230036158910096,0.2564993858337452,-0.24391202823808555,0.756910799905576,0.006293678797828051,0.5067050928696624,-0.601314529278195,45.714192293231484,-21.086616623087288,0.2502057070359162,3,-0.2249994277954137,-0.4149990081787145,-0.834999561309818,-0.8849992752075231,-1.409999847412113,2,-0.058434371643213634,-1.1000028610392847,18.200000762939453,-1.0000000000000373,18.25,-1.9999999999999556,18.239999771118164,-0.058434371643213634
7851,2004-03-25,18.11000061035156,18.209999084472656,18.049999237060547,18.170000076293945,1123500.0,-0.0016537365108182378,1.28575321189662,-1.500023842449052,60.00002825704856,65.50317209728131,-0.07880328282533,-0.24308463958397297,-0.6703875036942684,-1.0616798731343273,10.889628521218455,0.15999984741210938,0.22245387290217522,0.19250059127807262,-0.26907007917970915,0.6540712617358544,-0.03828474395081827,0.4232859265069635,-0.5238368461811653,26.666709052298764,-38.881156694160715,0.2307853352288917,3,-0.12500095367431285,-0.3850002288818324,-0.7725009918212855,-0.855000495910641,-1.1800003051757812,3,-0.06626177374359321,-1.3333439298089456,18.13999938964844,-1.1000028610392847,18.200000762939453,-1.0000000000000373,18.25,-0.06626177374359321
7852,2004-03-26,18.020000457763672,18.15999984741211,18.010000228881836,18.030000686645508,679500.0,-0.004969638296778656,-8.999745692669592,0.1666719649044629,56.6433827599499,64.33874199627284,0.0650700896053209,-0.11569903669018089,-0.5643066625991224,-0.9556776106520672,11.572202160446643,0.14999961853027344,0.22575317096381298,0.07500038146972798,-0.33720803376336406,0.48720879670282,-0.13110382614681626,0.2811045890862722,-0.3892065240211373,3.125074505877058,-59.24913510014482,0.20610420761654522,3,0.01999950408935547,-0.2950000762939453,-0.6600008010864258,-0.7650003433227539,-1.2100009918212855,4,-0.06492786052010713,1.28575321189662,18.11000061035156,-1.3333439298089456,18.13999938964844,-1.1000028610392847,18.200000762939453,-0.06492786052010713
7853,2004-03-29,18.07999992370605,18.170000076293945,17.950000762939453,18.170000076293945,1308600.0,0.003329604018768473,3.8888653414148266,8.99980926950255,57.53423762735812,63.62032565028703,0.0407047680573811,-0.17440159214853068,-0.604617660807623,-0.9986846211819547,11.3699597140004,0.2199993133544922,0.2585233138862719,0.12849988937377432,-0.2881167857332869,0.5451165644808356,-0.07980844817975807,0.3368082269273067,-0.4072536305657053,34.210381018826965,-24.747470170801762,0.2083083375535309,3,0.015000343322757459,-0.3549995422363246,-0.7074999809265101,-0.8249998092651332,-1.379999160766598,0,-0.07245572297955272,-8.999745692669592,18.020000457763672,1.28575321189662,18.11000061035156,-1.3333439298089456,18.13999938964844,-0.07245572297955272
7854,2004-03-30,18.010000228881836,18.07999992370605,17.950000762939453,18.07999992370605,1485000.0,-0.0038716645530751936,2.714277929155589,0.7777730682828952,57.93103538994185,62.12060262751383,0.15700065180250533,-0.08679965815289492,-0.5127579360366958,-0.9128850253882774,11.156787834443396,0.129999160766598,0.27884787377647413,0.04450016021728587,-0.3594004768417989,0.4484007972763706,-0.15745015831225828,0.24645047874683002,-0.2978187179075462,20.689541774366464,-38.58221542791354,0.2019503185295427,3,0.13000011444091797,-0.2849998474121094,-0.6825003623962402,-0.6700000762939453,-1.3000011444091832,1,-0.04775128258868189,3.8888653414148266,18.07999992370605,-8.999745692669592,18.020000457763672,1.28575321189662,18.11000061035156,-0.04775128258868189
7855,2004-03-31,17.809999465942386,17.959999084472656,17.770000457763672,17.959999084472656,1748600.0,-0.011104983919917877,1.533321465356103,2.1428610354224014,56.7567288918675,60.885167947532,0.32362388618581406,0.12595982408413775,-0.29599426743471113,-0.6971289320477965,11.523523486108216,0.23999977111816406,0.26801270372546426,-0.15950059890746715,-0.5550800225751118,0.2360788247601775,-0.35729031074129125,0.03828911292635695,-0.06074885020419174,9.090712050146893,-52.53978614181715,0.19778971183382305,3,0.24000072479247692,-0.0849990844726598,-0.48249959945679066,-0.46999931335449574,-1.6899986267089844,2,-0.060078592190322966,2.714277929155589,18.010000228881836,3.8888653414148266,18.07999992370605,-8.999745692669592,18.020000457763672,-0.060078592190322966
7856,2004-04-01,17.959999084472656,18.010000228881836,17.850000381469727,17.8799991607666,1093700.0,0.008422213533308076,-1.28575321189662,-0.5333341810460053,57.894736842105345,60.70935120583884,0.15899018047777957,-0.011226542625006886,-0.4339122907441073,-0.8322570692788034,11.914257157421131,0.20000076293944957,0.2713487461081243,-0.0180008888244636,-0.4045429100132054,0.3685411323642782,-0.21127189941883273,0.17527012176990553,-0.18999862670898438,47.499701976491906,-15.09224522361913,0.19327101059437005,4,0.09000110626220703,-0.2349987030029297,-0.5974993705749512,-0.6199989318847656,-2.1099987030029297,3,-0.06848550138845644,1.533321465356103,17.809999465942386,2.714277929155589,18.010000228881836,3.8888653414148266,18.07999992370605,-0.06848550138845644
7857,2004-04-02,17.93000030517578,18.040000915527344,17.799999237060547,18.040000915527344,967900.0,-0.0016703107364193226,3.3636426688861145,-1.3750089407052428,51.79860557468247,58.720641648545275,0.15688978045779933,0.02725807125882085,-0.39128669665092275,-0.7872505967636343,11.748064927453484,0.24000167846679688,0.21757211432240808,-0.052499675750731,-0.4343442303559577,0.3293448788544957,-0.24342195305334258,0.13842260155188058,0.3999996185302699,40.0,-19.00872920860398,0.1909222773026127,4,0.11999988555908203,-0.2049999237060547,-0.5675005912780762,-0.5900001525878906,-2.260000228881836,4,-0.05577244746121601,-1.28575321189662,17.959999084472656,1.533321465356103,17.809999465942386,2.714277929155589,18.010000228881836,-0.05577244746121601
7858,2004-04-05,17.850000381469727,17.90999984741211,17.75,17.889999389648438,1181500.0,-0.004461791541797155,3.0,0.3636253294492995,51.06385569060326,56.93292088124793,0.19465259689397385,0.11471468760834114,-0.29384877763714456,-0.69367350996502,11.502917148961682,0.18000030517578125,0.17216884645850072,-0.1334996223449707,-0.5137640397473682,0.24676479505742677,-0.32363183104616766,0.056632586356226255,0.46939952850341626,30.303152905817743,-26.052170140420937,0.1901322087011986,4,0.14499950408935547,0.06499958038330078,-0.5175004005432129,-0.5100002288818359,-2.0500001907348615,0,-0.058263355367038305,3.3636426688861145,17.93000030517578,-1.28575321189662,17.959999084472656,1.533321465356103,17.809999465942386,-0.058263355367038305
7859,2004-04-06,17.790000915527344,17.829999923706055,17.65999984741211,17.790000915527344,1695500.0,-0.0033613145467866756,3.250107291020934,-0.0,28.571428571428285,53.132671067220585,0.21275042553020285,0.1783449012336611,-0.21707136832521812,-0.6207869622816631,11.630846003324082,0.1900005340576172,0.14112635981919297,-0.18999910354614258,-0.5762904247682776,0.19629221767599248,-0.3831447641572119,0.003146557064926725,0.5066229980468719,34.21071123826733,-16.40962258807896,0.19314566061106755,4,0.14499855041503906,0.1249990463256836,-0.2675004005432129,-0.35000038146972656,-2.100001335144043,1,-0.06127038204008883,3.0,17.850000381469727,3.3636426688861145,17.93000030517578,-1.28575321189662,17.959999084472656,-0.06127038204008883
7860,2004-04-07,17.780000686645508,17.84000015258789,17.709999084472656,17.799999237060547,1326700.0,-0.0005621263837658486,1.6000114440481412,-100.0,30.61224092596133,49.86736136376645,0.18585972272695983,0.1985235349830532,-0.18458302571404062,-0.598146320586455,11.587287994590433,0.13000106811523438,0.09128652473782495,-0.19999933242797852,-0.5862906536501136,0.18629198879415654,-0.3931449930390478,-0.0068536718169092126,0.47842578295898264,31.579079455905234,-13.998916145157704,0.19314566061106755,4,0.13499927520751953,0.13499927520751953,-0.25750017166137695,-0.3250007629394531,-1.9800004959106428,2,-0.06018006528967845,3.250107291020934,17.790000915527344,3.0,17.850000381469727,3.3636426688861145,17.93000030517578,-0.06018006528967845
7861,2004-04-08,17.799999237060547,17.8700008392334,17.729999542236328,17.809999465942386,769900.0,0.0011247778201752823,1.1538168106926452,0.5000476871723284,26.086830326136834,46.47218887112055,0.13104370280087352,0.2039454260700566,-0.18784496863332123,-0.6054195147674406,12.03775182933972,0.1400012969970703,0.04485233281008405,-0.18950071334838725,-0.5456483536999563,0.16664692700318184,-0.3675745335241736,-0.011426893172600927,0.4225216352124015,36.84184108818953,-3.3573846592042216,0.17807382017578482,4,0.11500072479248047,0.11500072479248047,-0.2674984931945801,-0.3449993133544922,-2.1299991607666016,3,-0.09438193650757576,1.6000114440481412,17.780000686645508,3.250107291020934,17.790000915527344,3.0,17.850000381469727,-0.09438193650757576
7862,2004-04-12,17.40999984741211,17.829999923706055,17.329999923706055,17.829999923706055,1870000.0,-0.02191007900924169,1.3809519484471007,41.99904634749605,17.692188059368277,42.04529447467724,0.4754092314408247,0.6003077365211098,0.21212524289143175,-0.204354380554701,13.062212572936463,0.5,-0.003177586742125982,-0.564000129699707,-0.989720625049543,-0.13827963434987112,-0.776860377374625,-0.3511398820247891,0.778769763369187,13.79309210850842,-19.736065375040205,0.2128602476749171,4,0.2950000762939453,0.4200000762939453,0.1250004768371582,0.04500007629394531,-1.550000190734865,0,-0.08960364615823169,1.1538168106926452,17.799999237060547,1.6000114440481412,17.780000686645508,3.250107291020934,17.790000915527344,-0.08960364615823169
7863,2004-04-13,17.0,17.40999984741211,16.729999542236328,17.40999984741211,2221300.0,-0.023549675531620018,2.317075893895552,0.9761899355588758,13.855312323339717,37.14799191172145,0.8002557174966434,0.9918527609152399,0.6246358370611631,0.2205069270492217,14.927300400081783,0.6800003051757812,-0.059060671085422456,-0.9300000190734856,-1.5390545221323073,-0.3209455160146639,-1.2345272706028965,-0.6254727675440748,1.120068035815276,23.684223735086306,-4.731669329135411,0.3045272515294105,4,0.38500022888183594,0.5299997329711914,0.5350003242492676,0.4549999237060547,-1.260000228881836,1,-0.07823528962976789,1.3809519484471007,17.40999984741211,1.1538168106926452,17.799999237060547,1.6000114440481412,17.780000686645508,-0.07823528962976789
7864,2004-04-14,17.059999465942386,17.069999694824222,16.649999618530273,16.790000915527347,1889700.0,0.0035293803495521914,1.89656215675831,-0.6585332948762084,17.469766693668234,32.7827738896993,0.6608192933292791,0.9191204119217851,0.5627380206151997,0.1797008190114262,16.695870459740583,0.42000007629394887,-0.10726838770109381,-0.8320005416870089,-1.5542661241682438,-0.10973495920577392,-1.1931333329276264,-0.4708677504463914,0.9210617205149951,33.60651124396557,7.073928692717672,0.3611327912406172,4,0.28500080108642223,0.4300003051757777,0.4750008583068812,0.3950004577636683,-1.129999160766607,2,-0.07385693520816994,2.317075893895552,17.0,1.3809519484471007,17.40999984741211,1.1538168106926452,17.799999237060547,-0.07385693520816994
7865,2004-04-15,17.15999984741211,17.319999694824222,17.120000839233402,17.25,1329700.0,0.0058616872567527345,-1.3529530562787089,-0.3333356880973742,22.54326274288418,28.85483232311917,0.5128520187115839,0.7737301379762584,0.4629292602165229,0.09408165463000273,16.93097148220442,0.26000022888183594,-0.16493488328642059,-0.6780001640319817,-1.4504632611147983,0.09446293305083486,-1.0642317125733918,-0.29176861549057165,0.6613339508940186,41.803255621982636,14.656122566433943,0.386231548541409,4,0.18500041961669922,0.3299999237060547,0.3750004768371582,0.2950000762939453,-1.1100006103515625,3,-0.08566435198718836,1.89656215675831,17.059999465942386,2.317075893895552,17.0,1.3809519484471007,17.40999984741211,-0.08566435198718836
7866,2004-04-16,16.989999771118164,17.229999542236328,16.959999084472653,17.190000534057614,1601100.0,-0.009906764440885674,-1.0769095337304204,2.222226931716995,21.5468739956097,25.49352881433331,0.5931654961382762,0.8976030513765458,0.6414656790560187,0.27841875207232647,17.30629855328801,0.2700004577636754,-0.22825965217071342,-0.7895002365112305,-1.633213442584708,0.05421296956224708,-1.2113568395479675,-0.36764363347449347,0.6907739256148631,28.813564801344842,-1.3155130559186965,0.42185660303673805,4,0.28999996185302734,0.5,0.5450005531311035,0.4650001525878906,-0.7800006866455114,4,-0.07004117695199841,-1.3529530562787089,17.15999984741211,1.89656215675831,17.059999465942386,2.317075893895552,17.0,-0.07004117695199841
7867,2004-04-19,17.110000610351562,17.120000839233402,16.920000076293945,17.0,1503300.0,0.007063027713360537,2.0769095337303365,-0.5500009536706882,24.06414821448419,22.493561316986746,0.3851143055781421,0.7258179602205672,0.5325387017757386,0.17359828528366705,17.314328661151386,0.20000076293945668,-0.27730439860344447,-0.612999439239502,-1.4779449967113365,0.2519461182323326,-1.0454722179754192,-0.18052666050358468,0.44708019699713475,60.52642806411701,29.63659836614047,0.43247277873591694,4,0.14999961853027344,0.37999916076660156,0.5224995613098145,0.3449993133544922,-0.5200004577636719,0,-0.08416133738688569,-1.0769095337304204,16.989999771118164,-1.3529530562787089,17.15999984741211,1.89656215675831,17.059999465942386,-0.08416133738688569
7868,2004-04-20,16.989999771118164,17.15999984741211,16.899999618530273,17.15999984741211,819700.0,-0.007013491230432711,2.058824849375624,-1.5454466638923567,23.43746274706139,21.923120669834873,0.4138118015249077,0.7869290224487351,0.6585787856724217,0.30408434975266374,17.35789695384656,0.26000022888183594,-0.34869370647148656,-0.6700002670288079,-1.5566025114695492,0.21660197741193343,-1.1133013892491803,-0.22669914480843545,0.4582312935723216,50.74628565246946,17.79923805281232,0.4433011222203714,4,0.2700004577636719,0.5,0.622499942779541,0.4650001525878906,-0.2999992370605504,1,-0.06650971922682669,2.0769095337303365,17.110000610351562,-1.0769095337304204,16.989999771118164,-1.3529530562787089,17.15999984741211,-0.06650971922682669
7869,2004-04-21,16.799999237060547,17.0,16.75,17.0,1620800.0,-0.011183080436563908,1.4999904632932155,1.1764745481268724,23.560174917040086,21.139557779954732,0.5013328318725279,0.9135029648442625,0.8506009381917181,0.5010169719276512,17.2971205858916,0.25,-0.41793464111342615,-0.7900007247924812,-1.717226603790202,0.13722515420523962,-1.2536136642913434,-0.326387785293619,0.5524440540907136,8.771800671922419,-26.06960174822609,0.46361293949886084,4,0.46000099182128906,0.6900005340576172,0.8325009346008301,0.6550006866455078,0.05000114440917969,2,-0.06309520917144096,2.058824849375624,16.989999771118164,2.0769095337303365,17.110000610351562,-1.0769095337304204,16.989999771118164,-0.06309520917144096
7870,2004-04-22,17.079999923706055,17.229999542236328,16.459999084472653,16.459999084472653,926600.0,0.016666708295309363,-1.4838690822281324,-3.0999923706345904,28.431382632086283,21.400063591726894,0.12470935398354044,0.5797417090617394,0.5755947972537747,0.22820989383905044,17.91198280976246,0.7700004577636754,-0.48020627952258366,-0.4570000648498542,-1.3729663846960136,0.45896625499630517,-0.9149832247729357,0.000983095073227247,0.18815012673068665,80.51954164210244,45.32626867302693,0.45798315992308,4,0.06499958038330078,0.31499958038329723,0.5650005340576172,0.375,-0.09000015258789062,3,-0.06733018873929508,1.4999904632932155,16.799999237060547,2.058824849375624,16.989999771118164,2.0769095337303365,17.110000610351562,-0.06733018873929508
7871,2004-04-23,16.90999984741211,17.049999237060547,16.860000610351562,17.0,772800.0,-0.009953166103823907,1.0,-0.14516133994136365,26.605497362959653,22.39043129212594,0.1734238998519615,0.6906407407385693,0.7435589177722122,0.4056057630122041,18.56007295223406,0.2199993133544922,-0.5185458201930615,-0.5670001029968255,-1.4821385502222029,0.34813834422855194,-1.0245693266095124,-0.10943087938413854,0.31999969482421875,58.441622781160554,22.870886481841367,0.45756922361268865,4,0.024999618530273438,0.48499965667724254,0.8750004768371582,0.6649999618530273,-0.020000457763671875,4,-0.05085751733363708,-1.4838690822281324,17.079999923706055,1.4999904632932155,16.799999237060547,2.058824849375624,16.989999771118164,-0.05085751733363708
7872,2004-04-26,16.850000381469727,17.0,16.700000762939453,16.889999389648438,2184100.0,-0.003548164783192753,1.307684407438653,0.4444326707074132,26.851850216607716,23.834491058044605,0.16274843178823772,0.6940782198451103,0.8049742160817672,0.4712901655949757,19.564835326324747,0.2999992370605469,-0.5682428499516945,-0.5684995651245117,-1.4870632257082725,0.3500640954592491,-1.0277813954163904,-0.10921773483263308,0.37999916076660156,50.649488979495004,13.817075827104773,0.45928183029188013,4,0.03999900817871094,0.5449991226196254,0.934999942779541,0.7249994277954102,-0.05999946594237926,0,-0.037982271958931,1.0,16.90999984741211,-1.4838690822281324,17.079999923706055,1.4999904632932155,16.799999237060547,-0.037982271958931
7873,2004-04-27,16.770000457763672,16.90999984741211,16.649999618530273,16.819999694824222,948100.0,-0.004747769845396044,1.2608760552634635,1.250011921224637,26.605497362959653,24.84957224352143,0.23098216323808174,0.7071607274009324,0.8880685886767026,0.5540128035281917,20.980888368796677,0.26000022888183594,-0.624996539440609,-0.582999515533448,-1.4897021163836008,0.3237030853167049,-1.0363508159585244,-0.12964821510837155,0.3521990203857399,40.25989467478514,2.9679673326424236,0.4533513004250764,4,0.11999893188476562,0.62499904632568,1.049999713897705,0.8349990844726527,-0.06999969482421875,1,-0.010733470498651698,1.307684407438653,16.850000381469727,1.0,16.90999984741211,-1.4838690822281324,17.079999923706055,-0.010733470498651698
7874,2004-04-28,17.149999618530273,17.239999771118164,16.819999694824222,16.850000381469727,1855600.0,0.02265946036934552,-1.3333298012122503,-6.000076295109057,37.64703418418561,26.527769070332695,-0.15076215747910027,0.2734488629490599,0.5072614342155433,0.17801565470729486,21.923299931779805,0.4699993133544922,-0.6237311308208788,-0.16000032424926758,-1.0156441736770283,0.6956435251784931,-0.5878222489631497,0.26782160046461456,-0.6900005340576207,88.46152905647465,48.36305279592862,0.42782192471388036,4,-0.3000001907348633,0.24499988555907848,0.6700005531311035,0.4700002670288086,-0.4200000762939453,2,-0.026822104647491574,1.2608760552634635,16.770000457763672,1.307684407438653,16.850000381469727,1.0,16.90999984741211,-0.026822104647491574
7875,2004-04-29,16.739999771118164,17.290000915527347,16.670000076293945,17.110000610351562,1244600.0,-0.023906697173865288,-1.4313747489593873,-1.2333392673219485,31.972801472939977,27.686205456702726,0.2161230053667147,0.6315571398224122,0.9103828484465168,0.5888756689154491,23.973299519574358,0.620000839233402,-0.5799427812063911,-0.5165001869201653,-1.3743133295268564,0.34131295568652575,-0.9454067582235091,-0.08759361561682155,-0.2644006729126005,14.062495343396487,-25.355386931699485,0.4289065713033452,4,0.13500022888183594,0.6099996566772461,1.080000400543213,0.880000114440918,0.20000076293944957,3,0.0065711237667607225,-1.3333298012122503,17.149999618530273,1.2608760552634635,16.770000457763672,1.307684407438653,16.850000381469727,0.0065711237667607225
7876,2004-04-30,16.729999542236328,16.879999160766598,16.620000839233402,16.870000839233402,1109300.0,-0.0005973852460314788,2.2500208618943156,0.3783810255326484,36.7187511641526,29.092272451110325,0.20714743556742476,0.5741195561442112,0.9164704266299495,0.6022413876926187,25.9386111868653,0.259998321533196,-0.5476715480688341,-0.46500043869018626,-1.286027114901124,0.35602623752075147,-0.8755137767956533,-0.05448710058471917,-0.2218243713378918,16.417714996597557,-25.157520324928218,0.41051333810546825,4,0.14500045776367188,0.6049995422363281,1.0900006294250488,0.8900003433227539,0.06000137329101918,4,0.015540958517389347,-1.4313747489593873,16.739999771118164,-1.3333298012122503,17.149999618530273,1.2608760552634635,16.770000457763672,0.015540958517389347
7877,2004-05-03,16.930000305175778,16.930000305175778,16.520000457763672,16.680000305175778,1023300.0,0.011954618554204322,2.2799987792968466,-1.7856977425375222,48.51064624155281,31.87818172827604,-0.023547814711548654,0.3113216718453735,0.7138332706697632,0.40329048423618374,28.336677275841797,0.4099998474121058,-0.526358530222705,-0.21499967575073597,-0.9664056793955353,0.5364063278940634,-0.5907026775731339,0.16070332607166193,0.3600006103515696,53.246701775071,9.019723594832996,0.3757030018223994,5,-0.0550003051757777,0.3849992752075231,0.9249997138977086,0.6899995803833043,-0.22999954223632457,0,-0.002362723851523585,2.2500208618943156,16.729999542236328,-1.4313747489593873,16.739999771118164,-1.3333298012122503,17.149999618530273,-0.002362723851523585
7878,2004-05-04,16.809999465942386,16.950000762939453,16.799999237060547,16.920000076293945,1144200.0,-0.007088058893696791,-1.3076968220898502,-0.4400024414062358,44.81328588975697,34.23963850302236,0.07625373648962253,0.36829607507884177,0.8294265533435414,0.5215783263736604,30.820339469947992,0.15000152587890625,-0.4901815316362068,-0.2830004692077601,-0.9701795772548003,0.40417863883928007,-0.6265900232312802,0.060589084815759975,0.46460144042968565,37.66218646427344,-7.581529385484103,0.3435895540235199,5,0.06500053405761363,0.5050001144409144,1.0725007057189906,0.8100004196166957,-0.0699996948242223,1,-0.0011896817995477038,2.2799987792968466,16.930000305175778,2.2500208618943156,16.729999542236328,-1.4313747489593873,16.739999771118164,-0.0011896817995477038
7879,2004-05-05,16.700000762939453,16.899999618530273,16.670000076293945,16.770000457763672,1590700.0,-0.006543647025438304,-2.5384254232811996,0.636357331113906,40.495894474841116,35.58013981888401,0.19062186217031396,0.4136560968023879,0.9368724353868672,0.6303247000418466,33.099655640513504,0.22999954223632812,-0.4695077839564128,-0.33849916458130025,-0.9629576360211942,0.2859593068585937,-0.6507284003012472,-0.026269928861353264,0.5595081344604509,23.376649112464037,-21.380978387209964,0.3122292357199478,5,0.2049999237060547,0.5699987411498988,1.2099995613098145,0.9199991226196289,-0.07000160217285512,2,0.0,-1.3076968220898502,16.809999465942386,2.2799987792968466,16.930000305175778,2.2500208618943156,16.729999542236328,0.0
7880,2004-05-06,16.709999084472653,16.719999313354492,16.459999084472653,16.670000076293945,974500.0,0.0005987018608637484,7.666751438471683,-0.5714168937329193,43.80529517061052,37.491228464178555,0.13702958973678747,0.336645796593654,0.9237400674464062,0.6208758711361426,35.700995784086864,0.2600002288818395,-0.4369741637038196,-0.27500076293945597,-0.8087263131094211,0.2587247872305092,-0.5418635380244403,-0.008137987854471618,0.5347196441345261,51.02023339639204,4.070400023532294,0.2668627750849829,5,0.1650009155273473,0.5400009155273473,1.2225012779235875,0.9100008010864293,-0.029998779296875,3,0.0011969155511362128,-2.5384254232811996,16.700000762939453,-1.3076968220898502,16.809999465942386,2.2799987792968466,16.930000305175778,0.0011969155511362128
7881,2004-05-07,16.120000839233402,16.639999389648438,15.970000267028807,16.600000381469727,1563900.0,-0.035308095605312895,1.3928644414169,-12.000286109390133,31.86812035170695,38.04859181252291,0.6740670855824717,0.8372560277186913,1.5027166581043545,1.2091160720848428,38.88069940455164,0.7399988174438459,-0.4049991890391986,-0.7809990882873485,-1.3033376802255425,-0.25866049634915456,-1.0421683842564455,-0.5198297923182515,1.0933291036083972,15.306173091801353,-28.690087266658693,0.26116929596909705,5,0.5099997520446742,0.8849997520446742,1.767499446868893,1.49999904632568,0.6700000762939453,4,0.050868464772561905,7.666751438471683,16.709999084472653,-2.5384254232811996,16.700000762939453,-1.3076968220898502,16.809999465942386,0.050868464772561905
7882,2004-05-10,15.850000381469727,16.100000381469727,15.649999618530273,16.040000915527347,1667700.0,-0.016749407177854447,1.9032357302389444,0.3958348234508841,30.20832505490246,38.44890600051656,0.8798229030504743,1.0375906994794946,1.7570413048665117,1.4772076438763548,40.67865355166893,0.47000122070312855,-0.4107861690218968,-0.9729995727539062,-1.6250922094803357,-0.3209069360274768,-1.299045891117121,-0.6469532543906915,1.2887297808232923,15.384660528921982,-26.61112230333414,0.32604631836321535,5,0.619999885559082,0.994999885559082,2.0374999046325684,1.7699995040893555,0.9499988555908203,0,0.059306025957991615,1.3928644414169,16.120000839233402,7.666751438471683,16.709999084472653,-2.5384254232811996,16.700000762939453,0.059306025957991615
7883,2004-05-11,15.670000076293945,15.899999618530273,15.520000457763672,15.770000457763672,1540900.0,-0.01135648585764204,1.111114054560964,0.5263163178236111,30.313583061131496,37.63407809795498,0.9916629411570739,1.1729812373068995,1.9034767296442041,1.6531152951613493,41.04960857283578,0.37999916076660156,-0.4034488646870962,-1.086499881744384,-1.911051121107711,-0.2619486423810571,-1.4987755014260493,-0.6742242620627188,1.3496316424980535,10.86954418486366,-33.8694506386049,0.4122756196816639,5,0.7350006103515625,1.0450000762939453,2.2175002098083496,1.9499998092651367,1.1800003051757812,1,0.06573073909576577,1.9032357302389444,15.850000381469727,1.3928644414169,16.120000839233402,7.666751438471683,16.709999084472653,0.06573073909576577
7884,2004-05-12,15.800000190734865,15.81999969482422,15.479999542236328,15.600000381469727,2178300.0,0.008296114474025229,1.83334856570647,-1.9999904632932333,26.47056245470472,37.02271820703996,0.7264174585203467,0.9947463219794681,1.7478226943644994,1.5198965968643616,41.29611737641855,0.3400001525878924,-0.39293611006861795,-0.8934998035430883,-1.8080434044111637,0.02104379732498529,-1.3507716039771243,-0.4362280031090524,1.069668401954301,25.806508674592564,-13.81137047204227,0.45727180043403715,5,0.41499996185302557,0.8749999999999982,2.1549997329711896,1.819999694824217,1.2899999618530256,2,0.05949364360985987,1.111114054560964,15.670000076293945,1.9032357302389444,15.850000381469727,1.3928644414169,16.120000839233402,0.05949364360985987
7885,2004-05-13,15.6899995803833,15.81999969482422,15.65999984741211,15.800000190734865,1436700.0,-0.006962063862256729,1.1333367241839438,-0.5500035762821012,27.067638172686145,35.950372319099245,0.7507630002295684,1.0424168073792472,1.8303622388999692,1.6255272740525122,42.771512185625326,0.15999984741211115,-0.3807644307230298,-0.9300004005432143,-1.9198646568861975,0.05986385579976883,-1.4249325287147059,-0.43506827237172274,1.0129087262515242,18.10345394574579,-18.342969349473897,0.49493212817149185,5,0.5250005722045898,0.9850006103515625,2.2350001335144043,1.9300003051757812,1.359999656677246,3,0.05991074604989466,1.83334856570647,15.800000190734865,1.111114054560964,15.670000076293945,1.9032357302389444,15.850000381469727,0.05991074604989466
7886,2004-05-14,15.800000190734865,15.890000343322756,15.600000381469727,15.710000038146973,1143200.0,0.007010874014878432,1.1481442235691226,-0.8181786655569456,30.62728939179111,33.96333266912572,0.5531370645303237,0.8840173524351211,1.6916782722082129,1.5123907148631286,43.83961035677692,0.2899999618530291,-0.4239573775310106,-0.760499811172485,-1.7986046917411986,0.27760506939622864,-1.27955225145684,-0.24144737088812995,0.7561590641721398,51.61293795895543,16.262378501139956,0.5190524402843564,5,0.41499996185302557,0.8749999999999982,2.1149997711181623,1.819999694824217,1.429999351501463,4,0.05569620910238626,1.1333367241839438,15.6899995803833,1.83334856570647,15.800000190734865,1.111114054560964,15.670000076293945,0.05569620910238626
7887,2004-05-17,15.670000076293945,15.789999961853027,15.59000015258789,15.779999732971193,1093200.0,-0.008227855245036775,2.076917433884752,-1.2222163353537023,30.072444738686116,32.32546143011784,0.5426786546568465,0.949274635678627,1.7892811574899383,1.6362316778402501,44.881625971580036,0.21000003814697443,-0.418882623463972,-0.8184998989105239,-1.895166528786504,0.25816673096545806,-1.356833213848514,-0.2801665839725338,0.7570200130925784,45.23821417704734,10.07455100764308,0.5383333149379906,5,0.5199995040893555,0.9849996566772461,2.244999885559082,1.9700002670288086,1.4699993133544922,0,0.07147420764392809,1.1481442235691226,15.800000190734865,1.1333367241839438,15.6899995803833,1.83334856570647,15.800000190734865,0.07147420764392809
7888,2004-05-18,15.859999656677244,15.859999656677244,15.649999618530273,15.670000076293945,1207100.0,0.01212505293288002,1.2105315993153833,-1.7272743035987872,24.902712184289925,30.592885620056602,0.2276945741836922,0.7065003018742733,1.5687465855771503,1.4380814885773479,46.04507890231135,0.21000003814697088,-0.43628541452686065,-0.5720003128051783,-1.6564276895806795,0.512427063970323,-1.114214001192929,-0.029786624417427632,0.45337796705125477,92.68277365165751,61.60637925031829,0.5422136883877506,5,0.23999977111816584,0.5850000381469744,1.9075002670288104,1.7849998474121076,1.2300004959106463,1,0.0592685750776516,2.076917433884752,15.670000076293945,1.1481442235691226,15.800000190734865,1.1333367241839438,15.6899995803833,0.0592685750776516
7889,2004-05-19,15.739999771118164,16.100000381469727,15.710000038146973,15.859999656677244,1034600.0,-0.007566197235607031,-3.3333527601023616,-0.6315797398973007,28.0701636974474,28.84453767859403,0.22037205943433769,0.7831694651289993,1.6552203453049614,1.550267951177947,46.520063941515005,0.3900003433227539,-0.5162915757456688,-0.6390002250671394,-1.7509618737653376,0.47296142363105886,-1.1949810494162385,-0.08301940071804026,0.4733724828312731,29.41167670829173,-3.659190887267222,0.5559808243490991,5,0.31999969482421875,0.6599998474121094,1.7175002098083496,1.7899999618530273,1.3999996185302734,2,0.07052100549507867,1.2105315993153833,15.859999656677244,2.076917433884752,15.670000076293945,1.1481442235691226,15.800000190734865,0.07052100549507867
7890,2004-05-20,15.93000030517578,16.040000915527347,15.699999809265135,15.729999542236328,1417100.0,0.01207119039520288,-1.6153908227267777,-1.6666746139602258,33.73984685380388,29.052507289938134,-0.10270767886797039,0.5297573381467426,1.4357893033623785,1.352521463734421,46.44368889027233,0.34000110626221236,-0.5802000929476954,-0.3914997100830089,-1.4692413773860817,0.6862419572200658,-0.9303705437345453,0.14737112356852755,0.19536722336808587,66.66666666666632,30.188497291348945,0.5388708336515371,5,-0.14000034332275213,0.46999931335449396,1.4874997138977069,1.5599994659423846,0.9799995422363299,3,0.07281857031950079,-3.3333527601023616,15.739999771118164,1.2105315993153833,15.859999656677244,2.076917433884752,15.670000076293945,0.07281857031950079
7891,2004-05-21,16.049999237060547,16.15999984741211,15.949999809265135,16.049999237060547,1255800.0,0.007532889490641015,-1.1000123978370346,0.0,31.512561267635007,29.197422424686195,-0.26114250545398754,0.360509338424329,1.2926279173935882,1.2244377075539923,46.16908374791545,0.2299995422363299,-0.6272598726956566,-0.22850074768066264,-1.2755672563482463,0.8185657609869192,-0.7520340020144545,0.2950325066531292,-0.5699996948242188,80.70163697447498,44.430127618987406,0.5235332543337912,5,-0.22999954223632812,0.33500099182128906,1.3675007820129395,1.4400005340576172,0.6599998474121058,4,0.06230529891184866,-1.6153908227267777,15.93000030517578,-3.3333527601023616,15.739999771118164,1.2105315993153833,15.859999656677244,0.06230529891184866
7892,2004-05-24,16.209999084472653,16.229999542236328,16.069999694824222,16.079999923706055,751500.0,0.009968838318861417,-1.1333367241840242,100.0,37.603278753127846,30.00738861268579,-0.4075662288294506,0.15821558726229412,1.107301138967948,1.0626301814224242,45.47347283448692,0.18000030517578125,-0.689362799427558,-0.036500835418703304,-1.0485601103982027,0.9755584395607944,-0.542530472908453,0.4695288020710464,-0.7163995361328084,96.55164475955833,57.958669777776386,0.506029637489749,5,-0.3549995422363246,0.17500114440918324,1.175000667572025,1.2800006866455114,0.220001220703125,0,0.06292415270650564,-1.1000123978370346,16.049999237060547,-1.6153908227267777,15.93000030517578,-3.3333527601023616,15.739999771118164,0.06292415270650564
7893,2004-05-25,16.59000015258789,16.59000015258789,16.170000076293945,16.209999084472653,915900.0,0.02344238677220134,1.2105205039401696,2.923104009859696,47.955377945933364,32.39459033393342,-0.7189461263735968,-0.2487137630090146,0.7007085365417893,0.6833321206330325,44.14916478724286,0.4200000762939453,-0.6572946198672494,0.352500247955323,-0.643023785174325,1.3480242810849727,-0.14526176860950102,0.850262264520147,-1.0669446044921873,100.0,57.025111240197774,0.4977620165648246,5,-0.5,-0.2049999237060547,0.7849998474121094,0.8999996185302734,0.07999992370605469,1,0.03315245521409782,-1.1333367241840242,16.209999084472653,-1.1000123978370346,16.049999237060547,-1.6153908227267777,15.93000030517578,0.03315245521409782
7894,2004-05-26,16.690000534057614,16.75,16.479999542236328,16.5,812800.0,0.006027750485229744,-1.347815270302769,0.49999999999998596,49.64031393029671,34.90266541811237,-0.7592686634985295,-0.4057458984309541,0.5766646321467555,0.5847830560399991,44.13824998642092,0.2700004577636719,-0.590359389089194,0.4755005836486781,-0.45005411335481327,1.4010552806521694,0.01272323514693241,0.9382779321504238,-1.1029283096923788,94.2857661863476,50.16692060351278,0.4627773485017459,5,-0.5200004577636683,-0.3050003051757777,0.6849994659423864,0.7999992370605504,0.04999923706055043,2,0.02396642335115784,1.2105205039401696,16.59000015258789,-1.1333367241840242,16.209999084472653,-1.1000123978370346,16.049999237060547,0.02396642335115784
7895,2004-05-27,16.850000381469727,16.930000305175778,16.709999084472653,16.770000457763672,1107200.0,0.009586569340463313,-1.199982834091416,0.42105104652914505,65.53189002644301,38.780954377518135,-0.8240788784635953,-0.5871876520308135,0.3804448193361978,0.42717965086740506,43.68809744123042,0.23999977111816406,-0.5005493429389141,0.6300004005432136,-0.30989884837310555,1.5698996494595345,0.16005077608505403,1.0999500250013732,-1.169893935053711,91.83674660983584,42.25266951466182,0.4699496244581604,5,-0.5900001525878906,-0.4650001525878906,0.5249996185302734,0.6399993896484375,-0.10000038146972656,3,0.01721062324115019,-1.347815270302769,16.690000534057614,1.2105205039401696,16.59000015258789,-1.1333367241840242,16.209999084472653,0.01721062324115019
7896,2004-05-28,16.989999771118164,16.989999771118164,16.790000915527347,16.879999160766598,1201700.0,0.008308568930502691,2.6363226522401906,1.3750089407052872,75.67564781084607,43.84797694109146,-0.8688991330929596,-0.7449012228941463,0.20768452343273935,0.29041512223447086,43.170840472868335,0.19999885559081676,-0.40017501554322266,0.7569997787475593,-0.2190956069544967,1.7330951644496135,0.2689520858965331,1.2450474715985873,-1.1849039388261726,100.0,44.1859993841456,0.4880476928510273,5,-0.6700000762939453,-0.6049995422363281,0.2799997329711914,0.40499973297118785,-0.28999900817871094,4,-0.004708647721234804,-1.199982834091416,16.850000381469727,-1.347815270302769,16.690000534057614,1.2105205039401696,16.59000015258789,-0.004708647721234804
7897,2004-06-01,16.889999389648438,16.989999771118164,16.809999465942386,16.989999771118164,893900.0,-0.005885837717297671,2.5999923706345016,-0.909089332778442,78.50463957817313,49.80374665152293,-0.6455266310052643,-0.6830727588788079,0.27050749533144014,0.3907066116555242,42.414211402547714,0.1800003051757777,-0.289257519031235,0.6589994430541992,-0.31122887817613076,1.629227764284531,0.17388528243903423,1.1441136036693642,-0.9427150846973049,87.8048269894584,25.21899543527263,0.48511416061516566,6,-0.5449995994567871,-0.5049991607666016,0.27500009536743164,0.5050001144409144,-0.09000015258789062,1,-0.01065721205923209,2.6363226522401906,16.989999771118164,-1.199982834091416,16.850000381469727,-1.347815270302769,16.690000534057614,-0.01065721205923209
7898,2004-06-02,16.790000915527347,16.950000762939453,16.729999542236328,16.899999618530273,738700.0,-0.005920572986069961,1.0952398252513602,1.0999828339277524,73.45973663217325,54.847032533159144,-0.4467106590132026,-0.6162445226085289,0.3310776646367337,0.48738392653497087,41.615900136843365,0.220001220703125,-0.1909755837404603,0.560000896453861,-0.40775297292013235,1.527754765827856,0.07612396176686431,1.0438778311408576,-0.71759075463617,60.78455571886512,-6.187020735213281,0.4838769346869975,6,-0.4450011253356969,-0.40500068664551137,0.3524985313415492,0.6049985885620046,-0.030000686645511365,2,-0.02144136931038776,2.5999923706345016,16.889999389648438,2.6363226522401906,16.989999771118164,-1.199982834091416,16.850000381469727,-0.02144136931038776
7899,2004-06-03,16.700000762939453,16.760000228881836,16.600000381469727,16.719999313354492,585500.0,-0.0053603423275970785,2.199984741269145,0.18180714743979362,74.16271697810153,59.338462546969986,-0.23044766352673562,-0.5546832696834869,0.3814026479989465,0.574783226999525,40.621245357598625,0.19000053405762074,-0.07310042087189217,0.4700007438659668,-0.49775312550802653,1.437754613239962,-0.013876190821029866,0.9538776785529635,-0.5174798488210364,25.641163582299775,-45.54923406125604,0.4838769346869975,6,-0.23000097274780273,-0.3150005340576172,0.44249868392944336,0.6949987411498988,0.09999847412109375,3,-0.0017964482200555354,1.0952398252513602,16.790000915527347,2.5999923706345016,16.889999389648438,2.6363226522401906,16.989999771118164,-0.0017964482200555354
7900,2004-06-04,16.729999542236328,16.799999237060547,16.65999984741211,16.760000228881836,642500.0,0.0017963340075677348,1.5454734615317924,1.5001430615164522,73.13434252135686,63.963104908494635,-0.15090153684587548,-0.6146186561107285,0.3131935914084778,0.5440879983031373,39.11050805827835,0.1399993896484375,0.05263303116703355,0.4989995002746568,-0.47088180445267724,1.468880805001989,0.014058847910991545,0.9839401526383238,-0.4505811652779421,33.33317031182754,-38.66750307392362,0.48494065236366646,6,-0.19999980926513672,-0.3449993133544922,0.3924999237060547,0.6649999618530238,0.10000038146972656,4,0.0005977423284793115,2.199984741269145,16.700000762939453,1.0952398252513602,16.790000915527347,2.5999923706345016,16.889999389648438,0.0005977423284793115
7901,2004-06-07,16.940000534057614,16.940000534057614,16.719999313354492,16.739999771118164,598800.0,0.012552360882683855,1.2000038146827563,-6.666539513001344,80.3828115802625,68.71638633373182,-0.24739561537201382,-0.8011108717327105,0.06760183730219538,0.33524333268045936,36.743590551218745,0.22000122070312145,0.18487764244559912,0.6680005073547335,-0.3502458892345395,1.6862469039440064,0.15887730906009523,1.17712370564937,-0.5753123898000538,87.1796627411079,11.30653191811237,0.5091231982946369,6,-0.36000061035155895,-0.7050008773803675,0.17249917984009144,0.4549989700317383,0.059999465942386365,0,-0.011216087843422429,1.5454734615317924,16.729999542236328,2.199984741269145,16.700000762939453,1.0952398252513602,16.790000915527347,-0.011216087843422429
7902,2004-06-08,16.790000915527347,16.930000305175778,16.700000762939453,16.879999160766598,726500.0,-0.008854758784020977,1.4210410078803926,-0.4499895096225096,72.68297652703184,71.46389728718721,-0.007231027191149764,-0.6082640021843879,0.1824352982737274,0.48442108065935585,33.830779978626566,0.2399997711181605,0.2973495912042807,0.4710008621215849,-0.5519961137280411,1.493997837971209,-0.040497625803226356,0.9824993500463979,-0.3502753760465147,54.285807706771,-18.65710183900911,0.5114984879248123,6,-0.05500125885010121,-0.5550012588501012,0.3149986267089808,0.6049985885620046,0.3699989318847621,1,-0.0053603423275970785,1.2000038146827563,16.940000534057614,1.5454734615317924,16.729999542236328,2.199984741269145,16.700000762939453,-0.0053603423275970785
7903,2004-06-09,16.700000762939453,16.870000839233402,16.649999618530273,16.790000915527347,791200.0,-0.0053603423275970785,-1.3157725666559963,1.0000211931759158,73.76241783995454,74.14413105492697,0.11176714653189634,-0.46076600022148995,0.23356417562807508,0.5743450430865913,30.566878316517776,0.22000122070312855,0.412831073136001,0.329500675201416,-0.6590547684411092,1.3180561188439395,-0.1647770466198466,0.8237783970226786,-0.1942423156621409,29.411863703172113,-47.0117673887346,0.4942777218212621,6,0.09499931335449219,-0.46500110626220703,0.39499902725219727,0.6949987411498988,0.4799995422363246,2,0.005987932308542776,1.4210410078803926,16.790000915527347,1.2000038146827563,16.940000534057614,1.5454734615317924,16.729999542236328,0.005987932308542776
7904,2004-06-10,16.739999771118164,16.790000915527347,16.670000076293945,16.700000762939453,730300.0,0.002395150080919617,-1.4000076293654986,-0.44443267070739567,71.65777419200208,74.82478485110019,0.08896165841894188,-0.44979293866325776,0.15661388733459702,0.5357790342104991,27.082643932368818,0.12000083923340199,0.5082068587813744,0.3224997043609612,-0.640912956031233,1.2859123647531572,-0.1592066258351359,0.8042060345570583,-0.17613236497994933,31.034437399700465,-44.69742016949425,0.4817063301960976,6,0.05500030517578125,-0.505000114440918,0.35500001907348633,0.6549997329711879,0.6499996185302734,3,0.0011947704920629576,-1.3157725666559963,16.700000762939453,1.4210410078803926,16.790000915527347,1.2000038146827563,16.940000534057614,0.0011947704920629576
7905,2004-06-14,16.629999160766598,16.799999237060547,16.59000015258789,16.739999771118164,544900.0,-0.0065711237667608335,-1.2105326560523622,-2.7500834485719263,65.59140667059751,73.7043136132948,0.18380198811528814,-0.2801210949194335,0.23407075433432922,0.6449908228104988,23.518823716597275,0.20999908447265625,0.5471865504058435,0.1654991149902294,-0.7383520289247905,1.069350258905251,-0.28642645696728053,0.6174246869477393,0.36000061035156605,11.428275595227465,-61.04459228372164,0.4519255719575106,6,0.16000080108642933,-0.3949995040893519,0.45750093460083363,0.7650003433227539,0.24000167846680398,0,0.01022249458045743,-1.4000076293654986,16.739999771118164,-1.3157725666559963,16.700000762939453,1.4210410078803926,16.790000915527347,0.01022249458045743
7906,2004-06-15,16.680000305175778,16.790000915527347,16.600000381469727,16.729999542236328,711700.0,0.0030066835196926878,1.2352743184112578,0.45453599667084577,63.42860630580357,72.02919880525373,0.09521600838326094,-0.2749092759262233,0.14660022688346785,0.5911305159776674,20.110983397189152,0.19000053405762074,0.5764300859636187,0.17150025367736532,-0.6803284940701921,1.023329001424921,-0.25441412019641163,0.5974146275511423,0.3019994735717795,26.470621234389835,-41.18195694598339,0.425914373873778,6,0.09000015258789418,-0.4450006484985316,0.3824996948242223,0.7149991989135742,0.0,1,0.008992782720977033,-1.2105326560523622,16.629999160766598,-1.4000076293654986,16.739999771118164,-1.3157725666559963,16.700000762939453,0.008992782720977033
7907,2004-06-16,16.790000915527347,16.819999694824222,16.629999160766598,16.65999984741211,654700.0,0.006594760691787105,1.0000200774991468,-2.600061036087473,56.75678462161037,70.17331524852453,-0.03404086518564853,-0.31273406342952725,0.0006030109636832037,0.4781905322349296,16.45898310229384,0.1900005340576243,0.5500735818375375,0.2255008220672643,-0.536780857823409,0.9877825019579358,-0.15564001787807058,0.6066416620125992,0.18415887069701498,71.42866874203891,7.542810266770715,0.3811408399453359,6,-0.025000572204593396,-0.5550012588501012,0.02749967575072887,0.3599991798400808,-0.23000144958496094,2,0.012507389697545834,1.2352743184112578,16.680000305175778,-1.2105326560523622,16.629999160766598,-1.4000076293654986,16.739999771118164,0.012507389697545834
7908,2004-06-17,16.799999237060547,16.829999923706055,16.680000305175778,16.799999237060547,655100.0,0.0005954926139375427,3.999872846334914,0.0,53.956795044726846,67.92821281148291,-0.047463019193571654,-0.26213921103334314,-0.0434388755680466,0.46799555246430913,12.958391423016135,0.149999618530277,0.4854224341919746,0.18849916458129812,-0.5035698125504346,0.8805681417130291,-0.15753532398456827,0.5345336531471645,0.16647735649108597,87.4997019764919,26.324915017049392,0.3460344885658656,6,-0.03499889373779297,-0.5649995803833008,-0.14249897003173828,0.1900005340576172,-0.31999969482421875,3,0.021428608732160237,1.0000200774991468,16.790000915527347,1.2352743184112578,16.680000305175778,-1.2105326560523622,16.629999160766598,0.021428608732160237
7909,2004-06-18,16.850000381469727,16.899999618530273,16.739999771118164,16.75,1296700.0,0.0029762587309454247,-1.6666454740522927,100.0,50.0,65.35773030910993,-0.08263954135208351,-0.23686214538392747,-0.12567021382284693,0.41792683237810735,10.435853426022074,0.15999984741210938,0.42092210344534564,0.18300027847289968,-0.38097471773111735,0.7469752746769167,-0.09898721962910884,0.4649877765749082,0.10894668326263002,83.87118606525604,25.477147809416678,0.2819874981020093,6,-0.08500003814697266,-0.6150007247924805,-0.28999996185302734,0.07499980926513672,-0.43000030517578125,4,0.019584564761728984,3.999872846334914,16.799999237060547,1.0000200774991468,16.790000915527347,1.2352743184112578,16.680000305175778,0.019584564761728984
7910,2004-06-21,17.09000015258789,17.219999313354492,16.870000839233402,16.889999389648438,1384500.0,0.014243309536188242,-1.9166799122612386,2.0,53.62320443058007,62.38444062581187,-0.297486868708539,-0.4063347793291534,-0.39545349066578694,0.18196880300317275,8.196543989770486,0.3699989318847656,0.38182327532368987,0.3650000572204597,-0.11167756534215201,0.8416776797830714,0.12666124593915384,0.6033388685017655,-0.5,79.03235730238912,24.831241809125977,0.23833881128130505,6,-0.18500041961669922,-0.6850004196166992,-0.6449999809265137,-0.18500041961669922,-0.4400005340576172,0,0.017554080420246088,-1.6666454740522927,16.850000381469727,3.999872846334914,16.799999237060547,1.0000200774991468,16.790000915527347,0.017554080420246088
7911,2004-06-22,17.049999237060547,17.15999984741211,16.989999771118164,16.989999771118164,1196800.0,-0.002340603579297551,-4.666719649044728,0.2999961853172862,56.06060168193509,60.53751008746779,-0.268474726164726,-0.30311603518400076,-0.3869596780557991,0.222626477990282,6.392358854325036,0.1700000762939453,0.34668893240083776,0.27499914169311523,-0.10316837164425863,0.6531666550304891,0.0859153850244283,0.46408289836180217,-0.44739910125732507,71.18643519865533,20.358727476352392,0.18908375666868782,6,-0.14499950408935547,-0.6449995040893555,-0.6049990653991699,-0.14499950408935547,0.05000114440917969,1,-0.010557091254050799,-1.9166799122612386,17.09000015258789,-1.6666454740522927,16.850000381469727,3.999872846334914,16.799999237060547,-0.010557091254050799
7912,2004-06-23,17.229999542236328,17.229999542236328,17.0,17.040000915527347,729800.0,0.010557203122011138,1.4210653121047243,3.1666719649044137,65.71421954103776,59.64326583203258,-0.4240957852848517,-0.42454924457044996,-0.5844523055334179,0.0430589221398634,4.893288772979296,0.22999954223632812,0.3187102864099245,0.4039994239807143,0.07470065343947141,0.7332981945219572,0.23935003871009286,0.5686488092513358,-0.6150514228820825,100.0,48.348482329277815,0.16464938527062137,6,-0.31999969482421875,-0.8199996948242188,-0.7849993705749512,-0.3249998092651367,-0.12999916076660156,2,-0.031921024473176796,-4.666719649044728,17.049999237060547,-1.9166799122612386,17.09000015258789,-1.6666454740522927,16.850000381469727,-0.031921024473176796
7913,2004-06-24,17.139999389648438,17.200000762939453,17.110000610351562,17.180000305175778,705300.0,-0.005223456470052179,1.2499523173755485,-0.21053265605234736,65.71421954103792,58.982870870814345,-0.29627462622946155,-0.3069703727550319,-0.5001333959449532,0.131535825091607,4.7514652982618975,0.11999893188476562,0.25062143458026753,0.28649930953979563,-0.051561283575065175,0.6245599026546564,0.11746901298236523,0.45552960609722604,-0.5004492133789071,81.63261334132604,25.588384749755136,0.16903029655742985,6,-0.22999954223632812,-0.6999998092651367,-0.7174997329711914,-0.2349996566772461,0.15999984741210938,3,-0.033838969915969574,1.4210653121047243,17.229999542236328,-4.666719649044728,17.049999237060547,-1.9166799122612386,17.09000015258789,-0.033838969915969574
7914,2004-06-25,17.09000015258789,17.149999618530273,17.020000457763672,17.069999694824222,1023800.0,-0.0029171084504672207,-1.1666719649044728,-0.4999999999999556,62.67606012169404,58.658943476491736,-0.21390067414149172,-0.2376522205168925,-0.4584477903594397,0.17715086370132127,4.979643858187845,0.12999916076660156,0.21189471047354402,0.21650009155273509,-0.1280984635696676,0.5610986466751378,0.04420081399153375,0.3887993691139364,-0.4268320016796885,61.11114054560925,2.1034791612486217,0.1722992775612019,6,-0.17500019073486328,-0.6250004768371582,-0.8175005912780762,-0.18500041961669922,0.1399993896484375,4,-0.03569342334143821,1.2499523173755485,17.139999389648438,1.4210653121047243,17.229999542236328,-4.666719649044728,17.049999237060547,-0.03569342334143821
7915,2004-06-28,17.139999389648438,17.200000762939453,17.049999237060547,17.09000015258789,882200.0,0.0029256428680004554,-1.3076968220898502,2.4999046347515406,57.93646108176935,58.04870511826571,-0.20556594771186099,-0.2791222420261512,-0.5195748768711255,0.12349265703622336,5.603581342410556,0.15000152587890625,0.17917746179331573,0.2519993782043457,-0.11227884568172186,0.6162776020904133,0.06986026626131192,0.4341384901473795,-0.45415798308711075,62.49990065883063,6.764339828760676,0.1821391119430336,6,-0.21000003814697266,-0.6749997138977051,-0.9099998474121094,-0.2349996566772461,0.1400012969970703,0,-0.04200696260172154,-1.1666719649044728,17.09000015258789,1.2499523173755485,17.139999389648438,1.4210653121047243,17.229999542236328,-0.04200696260172154
7916,2004-06-29,16.90999984741211,17.170000076293945,16.850000381469727,17.149999618530273,1415700.0,-0.01341887692103616,1.2857065006369166,-4.800068665598535,54.477571575384225,57.79545922424059,0.06759876073151716,-0.05841854245807809,-0.29812478196494396,0.3535681601414318,5.723226884823725,0.31999969482421875,0.1473454829445373,0.025999832153321023,-0.3353073001514595,0.38730696445810153,-0.15465373399906923,0.20665339830571128,-0.202392115423784,15.789368013692787,-38.47186541171512,0.18065356615239045,6,0.04500007629394531,-0.32000017166137695,-0.815000057220459,-0.005000114440917969,0.1900005340576172,1,-0.015375531119335095,-1.3076968220898502,17.139999389648438,-1.1666719649044728,17.09000015258789,1.2499523173755485,17.139999389648438,-0.015375531119335095
7917,2004-06-30,16.709999084472653,16.790000915527347,16.489999771118164,16.760000228881836,1801400.0,-0.011827366336142453,4.454441419728181,0.20833830039181636,50.344769526635666,57.39412305556379,0.28503200339948975,0.13429078042313947,-0.11304234136544622,0.5529616554104031,6.094671010124395,0.4200000762939453,0.13355469518243268,-0.1650009155273473,-0.5345522321650584,0.20455040111036382,-0.34977657384620287,0.01977474279150826,0.5200004577636754,30.98577549731981,-25.327405340191657,0.1847756583188547,6,0.1500005722045934,-0.05999946594237926,-0.6074991226196254,0.1950006484985387,0.5300006866455114,2,0.023339396670552404,1.2857065006369166,16.90999984741211,-1.3076968220898502,17.139999389648438,-1.1666719649044728,17.09000015258789,0.023339396670552404
7918,2004-07-01,16.430000305175778,16.770000457763672,16.360000610351562,16.739999771118164,1504900.0,-0.016756361139304676,1.2162103646120617,6.199847415601385,40.82842106569963,56.37505872953042,0.5666123470499755,0.406792843956179,0.15234549941027709,0.8288027819014196,6.911841644448412,0.4099998474121094,0.1165151607340924,-0.4269996643066456,-0.8457744929615423,-0.008224835651748919,-0.6363870786340939,-0.21761224997919726,0.7851992416381854,8.33329548912088,-49.06338762486789,0.20938741432744806,7,0.3649997711181676,0.269999504089359,-0.31000041961669567,0.4749994277954137,0.7199993133544957,3,0.0407790665763339,4.454441419728181,16.709999084472653,1.2857065006369166,16.90999984741211,-1.3076968220898502,17.139999389648438,0.0407790665763339
7919,2004-07-02,16.670000076293945,16.690000534057614,16.440000534057614,16.440000534057614,1013200.0,0.01460741123921716,-1.1739173701755752,-0.7419352853952247,51.09892643501818,56.09458339669021,0.3334614240433318,0.1733162717733947,-0.0936524155954146,0.5850406847749277,7.411210636437252,0.26000022888183594,0.11384454222738327,-0.18549985885620046,-0.6068495457168339,0.235849828004433,-0.3961747022865154,0.02517498457411449,0.5109915130615228,36.90469162265384,-25.21998382846636,0.21067484343031592,7,0.125,0.125,-0.43249988555908203,0.2349996566772461,0.6100006103515625,4,0.037792390994797254,1.2162103646120617,16.430000305175778,4.454441419728181,16.709999084472653,1.2857065006369166,16.90999984741211,0.037792390994797254
7920,2004-07-06,16.739999771118164,16.780000686645508,16.569999694824222,16.59000015258789,767000.0,0.0041991418418625415,-1.2105305425890127,0.652173552485353,51.63042182506495,55.602341190371305,0.23310673686946615,0.10973010180666876,-0.17798716051460417,0.5114878377343786,7.932619044014178,0.2100009918212855,0.11822792335663479,-0.11600017547607422,-0.5367460901697854,0.3047457392176369,-0.3263731328229298,0.09437278187078135,0.40815217907714896,46.913507569353364,-18.906504929717123,0.21037295734685624,7,0.05500030517578125,0.05500030517578125,-0.46249961853027344,0.16499996185302734,0.5699996948242223,1,0.029271193418029195,-1.1739173701755752,16.670000076293945,1.2162103646120617,16.430000305175778,4.454441419728181,16.709999084472653,0.029271193418029195
7921,2004-07-07,16.75,16.819999694824222,16.649999618530273,16.670000076293945,804800.0,0.0005973852460314788,-1.8333147897958153,0.5333341810459926,48.85054699318166,53.72859979616507,0.19676873705065034,0.08934651134042682,-0.19702134459106446,0.49540179381704874,8.432483337370718,0.17000007629394887,0.12660856558245115,-0.09649991989135742,-0.5178395684338462,0.3248397286511313,-0.30716974416260356,0.11416990437988872,0.36662589660156186,84.78264475146304,18.859455819679937,0.210669824271245,7,0.030000686645507812,0.04500007629394531,-0.42749977111816406,0.1549997329711914,0.5100002288818359,2,0.031641832038537876,-1.2105305425890127,16.739999771118164,-1.1739173701755752,16.670000076293945,1.2162103646120617,16.430000305175778,0.031641832038537876
7922,2004-07-08,16.700000762939453,16.829999923706055,16.700000762939453,16.75,1494900.0,-0.002985029078241608,-4.20004577706569,-0.6249910592947572,47.19105217137862,51.67047008842514,0.18291712370561086,0.13940480620346563,-0.15488906076527087,0.5410384347102024,9.015762340616174,0.12999916076660156,0.10880534729478342,-0.14199914932250834,-0.56777857984871,0.28378028120369336,-0.3548888645856074,0.07089056594059073,0.38636012221211047,72.34056368321734,8.768819511557695,0.21288971526310013,7,0.07999992370605469,0.09499931335449219,-0.3475008010864258,0.20499897003173828,0.529998779296875,3,0.023952071871634395,-1.8333147897958153,16.75,-1.2105305425890127,16.739999771118164,-1.1739173701755752,16.670000076293945,0.023952071871634395
7923,2004-07-09,16.799999237060547,16.809999465942386,16.600000381469727,16.760000228881836,1220000.0,0.005987932308542776,6.000031789426126,-0.7999923704890517,48.63384560865918,50.110224031421275,0.0330983485345584,0.049837269145417196,-0.259175665420436,0.43849193141205234,9.909413667018185,0.2099990844726598,0.0906314353318578,-0.04700059890746999,-0.4680816387383473,0.3740804409234073,-0.25754111882290687,0.16353992100796688,0.2573072370990168,92.30750420595491,30.01038749690845,0.21054051991543862,7,-0.019998550415039062,-0.0049991607666015625,-0.4349992275238037,0.10500049591064453,0.4900016784668004,4,0.026190509169011333,-4.20004577706569,16.700000762939453,-1.8333147897958153,16.75,-1.2105305425890127,16.739999771118164,0.026190509169011333
7924,2004-07-12,16.760000228881836,16.809999465942386,16.620000839233402,16.760000228881836,600800.0,-0.002380893452094579,2.800030518043523,0.0,39.877274051676466,48.10364769474428,0.02387481235736999,0.09635147869820315,-0.23626837467037376,0.47153298771458907,10.851359021542775,0.18999862670898438,0.037344448246944495,-0.08799962997436594,-0.5081045834872349,0.332105323538503,-0.2980521067308004,0.12205284678206851,0.26941401072540927,73.07706415288082,12.36408755386175,0.21005247675643487,7,0.005000114440917969,0.034999847412109375,-0.3950002193450928,0.14499950408935547,0.4300003051757777,0,0.02326965300253203,6.000031789426126,16.799999237060547,-4.20004577706569,16.700000762939453,-1.8333147897958153,16.75,0.02326965300253203
7925,2004-07-13,16.799999237060547,16.799999237060547,16.639999389648438,16.709999084472653,579100.0,0.0023865756343954825,2.5555461365659307,100.0,42.33125747437944,46.754057239077085,-0.07758391982893897,0.07351037857261389,-0.2800291597646307,0.42409928087200655,11.532744389423701,0.15999984741210938,-0.012721995724714219,-0.05650062561035085,-0.4647455394258202,0.3517442882051185,-0.2606230825180873,0.1476218312973856,0.20263845737646946,86.95619723682682,26.429235305037672,0.20412245690773495,7,-0.20499897003173828,-0.0049991607666015625,-0.3724992275238037,0.10500049591064453,0.7000007629394531,1,0.02857151615376763,2.800030518043523,16.760000228881836,6.000031789426126,16.799999237060547,-4.20004577706569,16.700000762939453,0.02857151615376763
7926,2004-07-14,16.829999923706055,16.940000534057614,16.719999313354492,16.75,1055700.0,0.001785755238567388,-2.142845465320585,0.8888865341414476,36.48644294748462,45.21424317472697,-0.13424308217783576,0.05831322294910635,-0.3131981858270301,0.3883595905258943,11.990080464503784,0.22000122070312145,-0.057318586440942454,-0.03399991989135742,-0.43402063765960364,0.3660207978768888,-0.23401027877547875,0.1660104389927639,0.1469322873675445,67.6468938280477,11.612629967624734,0.20001035888412236,7,-0.17999935150146484,-0.034999847412109375,-0.372499942779541,0.07499980926513672,0.5900001525878906,2,0.028520472038756406,2.5555461365659307,16.799999237060547,2.800030518043523,16.760000228881836,6.000031789426126,16.799999237060547,0.028520472038756406
7927,2004-07-15,17.0,17.049999237060547,16.879999160766598,16.899999618530273,869300.0,0.010101014680011344,-1.4285500197544267,1.2500059604701619,45.51282208033885,45.734732176353546,-0.289192102877152,-0.10028948286079853,-0.49090411890926333,0.21307179421210876,12.45700807452689,0.2199993133544922,-0.0953276356299142,0.12550020217895508,-0.2773564263523589,0.5283568307102691,-0.07592811208670369,0.32692851644461385,-0.6399993896484375,88.8890301743321,34.60182963119311,0.2014283142656578,7,-0.25500011444091797,-0.2049999237060547,-0.5925002098083496,-0.1400003433227539,0.5300006866455078,3,0.015294131110696219,-2.142845465320585,16.829999923706055,2.5555461365659307,16.799999237060547,2.800030518043523,16.760000228881836,0.015294131110696219
7928,2004-07-16,17.15999984741211,17.170000076293945,17.0,17.100000381469727,958900.0,0.009411755730124094,3.250005960470162,0.5999923706345724,52.09580633150515,45.845496609296546,-0.3740915276315171,-0.24447025075032514,-0.6530409113906686,0.048501260967587,13.18302025454085,0.1700000762939453,-0.10947813380687066,0.26750001907348775,-0.1531195421905771,0.6881195803375526,0.0571902384414571,0.4778097997055184,-0.7861992645263669,98.1817740447638,42.90885928568274,0.2103097806320316,7,-0.28999996185302734,-0.36499977111816406,-0.6750001907348633,-0.3150005340576172,0.2999992370605433,4,0.004079236331390401,-1.4285500197544267,17.0,-2.142845465320585,16.829999923706055,2.5555461365659307,16.799999237060547,0.004079236331390401
7929,2004-07-19,17.180000305175778,17.229999542236328,17.09000015258789,17.190000534057614,654800.0,0.00116552785206947,2.111158207057082,-0.16667196490447278,51.21954339811347,45.79984345074639,-0.35105807322176474,-0.25136810184379854,-0.6714438368267146,0.025596737515609647,14.025273069838,0.1399993896484375,-0.10092462620958997,0.27100048065185334,-0.1680845000872182,0.7100854613909249,0.051457990282319344,0.49054297102138733,-0.7743517425537085,91.52555523227561,35.63148318477555,0.2195424903695351,7,-0.26500034332275035,-0.3850002288818324,-0.665000438690182,-0.355000495910641,0.2899990081787145,0,0.00640282935957992,3.250005960470162,17.15999984741211,-1.4285500197544267,17.0,-2.142845465320585,16.829999923706055,0.00640282935957992
7930,2004-07-20,17.389999389648438,17.389999389648438,17.15999984741211,17.25,1170400.0,0.012223462208518887,2.285722070844687,-13.999618539004388,64.81484533946193,47.57365437811086,-0.5131182629750981,-0.46139561594513623,-0.8776945687075397,-0.18643411114583586,13.875722694177862,0.22999954223632812,-0.04257330886238009,0.4659996032714844,-0.017382926355189454,0.9493821328981582,0.22430833845814746,0.7076908680848213,-0.9348897682495121,100.0,37.42054160330949,0.24169126481333703,7,-0.39499950408935547,-0.5149993896484375,-0.8749995231628418,-0.5649995803833008,0.12000083923339844,1,-0.011500797159882281,2.111158207057082,17.180000305175778,3.250005960470162,17.15999984741211,-1.4285500197544267,17.0,-0.011500797159882281
7931,2004-07-21,16.870000839233402,17.420000076293945,16.870000839233402,17.420000076293945,1032800.0,-0.029902160360314345,-1.0000000000000129,-3.9285831062670047,54.12377164824055,48.34395654220663,0.02871186889663946,0.046827349024699316,-0.3408924944992222,0.3280092565806534,13.23936595199447,0.5499992370605433,-0.03237327619822139,-0.04499902725219229,-0.5251960779924687,0.4351980234880841,-0.2850975526223287,0.19509949811794414,-0.34010003637451547,0.0,-63.82566724627247,0.24009852537013746,7,0.13999938964843395,0.019999504089351916,-0.35750102996826527,-0.09000110626221058,0.629999160766598,2,0.03734434673538667,2.285722070844687,17.389999389648438,2.111158207057082,17.180000305175778,3.250005960470162,17.15999984741211,0.03734434673538667
7932,2004-07-22,16.680000305175778,16.90999984741211,16.680000305175778,16.819999694824222,997900.0,-0.011262627421793181,-2.2857220708445705,0.25454469791025114,56.756776262204475,49.24650439260055,0.24091138909947674,0.20396818829825847,-0.1272455537405115,0.5106546966890129,12.498029208671587,0.22999954223633168,-0.0321316438193513,-0.20749959945679208,-0.6745561779899596,0.2595569790763754,-0.44102788872337584,0.026028689809791672,-0.06108957497338352,0.0,-67.91854192718849,0.23352828926658453,7,0.3400001525878942,0.2100000381469762,-0.1775002479553187,0.07999992370605824,0.7399997711181676,3,0.04436449385966412,-1.0000000000000129,16.870000839233402,2.285722070844687,17.389999389648438,2.111158207057082,17.180000305175778,0.04436449385966412
7933,2004-07-23,16.559999465942386,16.75,16.520000457763672,16.680000305175778,757000.0,-0.007194294786442845,-1.3000085831179606,0.857152588555764,46.82078375684672,50.0180054709528,0.36128059848545035,0.2933280424980076,0.02129764527543543,0.614863718048202,11.910722642487503,0.22999954223632812,-0.0289696631861851,-0.29850044250487784,-0.7715319486775272,0.1745310636677715,-0.5350161955912007,-0.06198468941855495,0.860000610351559,4.444336125834595,-64.61313843809843,0.23651575308632383,7,0.41000080108642223,0.33000087738036754,-0.059999465942386365,0.20000076293944957,0.8800010681152273,4,0.0585749548300436,-2.2857220708445705,16.680000305175778,-1.0000000000000129,16.870000839233402,2.285722070844687,17.389999389648438,0.0585749548300436
7934,2004-07-26,16.479999542236328,16.649999618530273,16.440000534057614,16.549999237060547,806300.0,-0.004830913423070293,-1.8000305180437082,0.583326710641376,42.52871169262238,50.03994482853535,0.4440859158501951,0.3428638935728081,0.12530787085710315,0.681959098782464,11.871848311764019,0.2099990844726598,-0.01979321683316826,-0.3480003356933601,-0.8365900257099739,0.1405893543232537,-0.5922951807016688,-0.10370549068505142,0.9220005416870123,4.081533353315438,-64.97720598210931,0.2442948450083077,7,0.4500007629394531,0.4100008010864258,0.020000457763671875,0.2800006866455078,1.1700000762939453,0,0.05946599329233582,-1.3000085831179606,16.559999465942386,-2.2857220708445705,16.680000305175778,-1.0000000000000129,16.870000839233402,0.05946599329233582
7935,2004-07-27,16.420000076293945,16.520000457763672,16.319999694824222,16.479999542236328,1027000.0,-0.0036407443937489514,1.8571272870941304,0.8571389645776567,40.78210028418505,50.517240088168734,0.4967527535017453,0.36486387766874984,0.21266167104798228,0.7285741183166365,11.763862597591576,0.20000076293944957,-0.022616219717260577,-0.371999835968019,-0.8698097017888387,0.12581002985280065,-0.6209047688784288,-0.12309490305760917,0.9435200256347649,9.090940617321547,-55.58378475376608,0.248904932910409,7,0.4499998092651367,0.4499998092651367,0.07999992370605469,0.27499961853027344,1.120000839233402,1,0.06394636005979448,-1.8000305180437082,16.479999542236328,-1.3000085831179606,16.559999465942386,-2.2857220708445705,16.680000305175778,0.06394636005979448
7936,2004-07-28,16.649999618530273,16.709999084472653,16.360000610351562,16.450000762939453,1234600.0,0.014007280217275042,1.18750558797411,-3.3333439298089456,48.7309325213367,50.87480791494626,0.2665674425858633,0.12056866158639679,0.009706873953764017,0.48543363339553025,12.37121298799259,0.3499984741210902,0.0007148888826300492,-0.12900028228759908,-0.6274145550597261,0.36941399048452794,-0.3782074186736608,0.12020685409846266,0.6509092589721668,55.93217599327552,-7.451783046727833,0.249207136386063,7,0.2200002670288086,0.2200002670288086,0.005000114440917969,0.025000572204589844,0.970001220703125,2,0.05165168949279986,1.8571272870941304,16.420000076293945,-1.8000305180437082,16.479999542236328,-1.3000085831179606,16.559999465942386,0.05165168949279986
7937,2004-07-29,17.100000381469727,17.100000381469727,16.639999389648438,16.729999542236328,1191200.0,0.027027073468436136,1.4864862078386696,1.8500147820364878,56.46554807139739,51.360334774934294,-0.18747110862595306,-0.31485907711940087,-0.4032715581712232,0.0239769055551875,12.125580447729757,0.46000099182128906,0.0286722265534074,0.3015004158020034,-0.21570968810641133,0.8187105197104181,0.04289536384779424,0.5601054677562125,0.1420539450720213,100.0,38.610969625104275,0.25860505195420747,7,-0.23000049591064453,-0.23000049591064453,-0.44500064849853516,-0.4250001907348633,0.44000053405762074,3,0.02339179003549785,1.18750558797411,16.649999618530273,1.8571272870941304,16.420000076293945,-1.8000305180437082,16.479999542236328,0.02339179003549785
7938,2004-07-30,17.100000381469727,17.149999618530273,17.0,17.079999923706055,776300.0,0.0,1.5000158947134183,0.054055168645321595,57.45614768909531,52.05329080726561,-0.22001387989496735,-0.27625441945455265,-0.3716110985769774,0.012564312577808323,11.493211016687152,0.14999961853027344,0.06603674244977142,0.2680004119873054,-0.23531917485335896,0.7713199988279698,0.016340618566974996,0.5196602054076358,0.08673066716896827,93.9759949811448,32.65821481759883,0.25165979342033135,7,-0.23000049591064453,-0.23000049591064453,-0.4400005340576172,-0.4250001907348633,0.5499992370605469,4,0.01871343202839837,1.4864862078386696,17.100000381469727,1.18750558797411,16.649999618530273,1.8571272870941304,16.420000076293945,0.01871343202839837
7939,2004-08-02,17.299999237060547,17.360000610351562,17.069999694824222,17.110000610351562,1367100.0,0.011695839247322315,-1.1481512878113866,9.49971390425329,60.24590740598877,51.545631036879705,-0.44834955868522997,-0.449691235018868,-0.5331041734635846,-0.1982790407253141,11.047356764748825,0.2900009155273402,0.08113298595773699,0.4364993095397942,-0.10177371505785615,0.9747723341374446,0.16736279724096903,0.7056358218386194,-0.9799995422363246,94.2306422624069,34.662384454702156,0.2691365122988258,8,-0.42999935150146484,-0.42999935150146484,-0.6249995231628418,-0.6449995040893555,0.0,0,0.008092560876947985,1.5000158947134183,17.100000381469727,1.4864862078386696,17.100000381469727,1.18750558797411,16.649999618530273,0.008092560876947985
7940,2004-08-03,17.229999542236328,17.329999923706055,17.209999084472653,17.280000686645508,1007000.0,-0.004046225312788643,-1.666624282111467,-0.26316582006545264,58.06451612903225,51.983491534745454,-0.4508436533996658,-0.3595332285766304,-0.43074341694634555,-0.13836361322696433,11.004030166186725,0.12000083923340199,0.06933885050179,0.3419996261596694,-0.21681857664176007,0.9008178289610989,0.06259052475895643,0.6214087275603823,-0.8891998291015604,86.99989318847656,27.27814259315702,0.2794091014007142,8,-0.3899993896484375,-0.3599996566772461,-0.5399997234344482,-0.7849998474121094,0.12000083923339844,1,0.02437609329381507,-1.1481512878113866,17.299999237060547,1.5000158947134183,17.100000381469727,1.4864862078386696,17.100000381469727,0.02437609329381507
7941,2004-08-04,17.280000686645508,17.309999465942386,17.010000228881836,17.229999542236328,1239200.0,0.0029019817607429665,4.454595897417826,-1.0,55.932221197605465,51.89187430534556,-0.48787550144766456,-0.3876681304989731,-0.45100378310467804,-0.19554623171912766,10.879708056652081,0.2999992370605504,0.057638672822893255,0.365500736236573,-0.21558627851073098,0.9465877509838769,0.074957228862921,0.656044243610225,-0.9188169555664025,88.88891832323147,31.499358839545536,0.2905435073736521,8,-0.4400005340576172,-0.4100008010864258,-0.5825011730194092,-0.8800010681152344,0.10999870300292969,2,0.015046308943886588,-1.666624282111467,17.229999542236328,-1.1481512878113866,17.299999237060547,1.5000158947134183,17.100000381469727,0.015046308943886588
7942,2004-08-05,17.100000381469727,17.379999160766598,17.100000381469727,17.219999313354492,857100.0,-0.010416683913380353,-3.666687859617832,-2.3999237078008773,48.73950657354314,52.10506572942294,-0.2704763461564603,-0.18568449798923936,-0.24789919098641988,-0.025603367013168565,10.874652834423376,0.27999877929687145,-0.004927214126141166,0.16550045013427805,-0.4120252317043587,0.7430261319729148,-0.12326239078504031,0.4542632910535964,-0.7188403128051704,26.31594797946107,-24.843203699842466,0.2887628409193189,8,-0.2500009536743164,-0.23000049591064453,-0.327500581741333,-0.7000007629394531,0.1700000762939453,3,0.030409382816573904,4.454595897417826,17.280000686645508,-1.666624282111467,17.229999542236328,-1.1481512878113866,17.299999237060547,0.030409382816573904
7943,2004-08-06,17.239999771118164,17.389999389648438,17.010000228881836,17.010000228881836,1172300.0,0.008187098627211009,-2.3043471049707263,-1.916679912261182,51.199990234367625,53.06854112295019,-0.33958481495688986,-0.3067576203216831,-0.37494157265786754,-0.17750295399162042,10.363317249253193,0.37999916076660156,-0.00787552254809043,0.2834998130798354,-0.30585403103445685,0.8728536571941277,-0.011177108977310724,0.5781767351369815,-0.8188861387695248,60.526328998288406,13.875380616955056,0.2946769220571457,8,-0.38500022888183594,-0.36999988555908203,-0.4850001335144043,-0.8549995422363281,-0.020000457763671875,4,0.017401458723437457,-3.666687859617832,17.100000381469727,4.454595897417826,17.280000686645508,-1.666624282111467,17.229999542236328,0.017401458723437457
7944,2004-08-09,17.149999618530273,17.319999694824222,17.139999389648438,17.299999237060547,710200.0,-0.005220426553523838,-1.11764969875129,-0.6521735524853631,44.957986223809,53.53252844957507,-0.16153791828806163,-0.19609552462925706,-0.2759868807008772,-0.09908913798815888,9.824348453679004,0.1800003051757848,-0.0029555122687696667,0.17399969100952006,-0.41378478046817335,0.7617841624872135,-0.11989254472932842,0.46789192674836855,-0.6707528407436456,36.84202601026959,-2.9341948264797466,0.2938922357388475,8,-0.27499961853027344,-0.2799997329711914,-0.4024996757507324,-0.7649993896484375,0.020000457763671875,0,0.02915451959892512,-2.3043471049707263,17.239999771118164,-3.666687859617832,17.100000381469727,4.454595897417826,17.280000686645508,0.02915451959892512
7945,2004-08-10,17.280000686645508,17.280000686645508,17.100000381469727,17.229999542236328,1089500.0,0.007580237376493715,6.199847415601755,-0.3333418104599265,60.30149501501906,54.81814650442867,-0.17513637187506603,-0.3038719538899741,-0.4004962249303219,-0.24674442327771118,9.201806844804885,0.18000030517578125,0.039944414959570906,0.2800006866455078,-0.3166567443375605,0.8766581176285762,-0.01832802884602458,0.5783294021370402,-0.7461087521471725,71.05290896405644,25.161098931458426,0.298328715491534,8,-0.2650012969970703,-0.4100008010864258,-0.4850006103515625,-0.8950004577636719,0.029998779296878553,1,0.0011573234734010285,-1.11764969875129,17.149999618530273,-2.3043471049707263,17.239999771118164,-3.666687859617832,17.100000381469727,0.0011573234734010285
7946,2004-08-11,17.309999465942386,17.350000381469727,17.219999313354492,17.280000686645508,694600.0,0.0017360403995854146,1.3636426688861145,0.5999618539005097,67.21309254184982,56.01231811225671,-0.11361668781522738,-0.3120663768803986,-0.4290547537324514,-0.2931248367307404,9.383683107880875,0.13000106811523438,0.10480076497480795,0.28599948883056925,-0.32040147148095244,0.8924004491420909,-0.01720099132518982,0.5891999689863283,-0.7247410841350437,78.94734200342414,26.12483549638405,0.30320048015576034,8,-0.11499977111816762,-0.43999958038330433,-0.514999389648441,-0.9249992370605504,0.020000457763668322,2,0.002310855965422798,6.199847415601755,17.280000686645508,-1.11764969875129,17.149999618530273,-2.3043471049707263,17.239999771118164,0.002310855965422798
7947,2004-08-12,17.260000228881836,17.34000015258789,17.190000534057614,17.25,481100.0,-0.002888459769101903,-1.3077013366197914,0.33335452695825146,69.8864042759327,57.393457733016426,-0.04306324844399967,-0.25464566358408547,-0.3749427624272563,-0.2612416572157059,9.955774040986721,0.149999618530277,0.18482924491355135,0.22300024032592702,-0.3923165725779185,0.8383170532297726,-0.08465816612599752,0.5306586467778516,-0.6264573866040273,65.78961898117241,6.564732020504074,0.3076584064519229,8,-0.06000041961669922,-0.3900003433227539,-0.4724998474121094,-0.875,0.07999992370605469,3,0.007531816862265561,1.3636426688861145,17.309999465942386,6.199847415601755,17.280000686645508,-1.11764969875129,17.149999618530273,0.007531816862265561
7948,2004-08-13,17.229999542236328,17.309999465942386,17.129999160766598,17.290000915527347,375400.0,-0.0017381625867713968,2.600061036087473,-6.000000000000355,71.92983630255242,58.69167205485683,0.008176966324271007,-0.23097404836102697,-0.3378693931351364,-0.24987507358105887,9.931576690952715,0.18000030517578836,0.23659218226991996,0.18949956893920827,-0.4295480987651743,0.8085472366435908,-0.12002426491298124,0.4990234027913978,-0.5510693071162827,51.999664306640625,-13.613878594689709,0.30952383385219084,8,-0.029999732971191406,-0.3599996566772461,-0.44249916076660156,-0.8449993133544922,0.2700004577636719,4,0.0023215854085942844,-1.3077013366197914,17.260000228881836,1.3636426688861145,17.309999465942386,6.199847415601755,17.280000686645508,0.0023215854085942844
7949,2004-08-16,17.290000915527347,17.329999923706055,17.15999984741211,17.209999084472653,826400.0,0.0034823781128918707,1.125002980235081,-1.3333333333333728,75.43860627550792,60.62212651557635,-0.05966637474820047,-0.2975683980931585,-0.38705362136676413,-0.3275524766643336,9.678694454856842,0.1700000762939453,0.23784060706551102,0.24400091171265004,-0.3821788912184161,0.8701807146437162,-0.06908898975288125,0.5570908131781813,-0.5684065311355972,76.0002136230483,3.103226948493017,0.3130899014655325,8,-0.09000110626221058,-0.42000102996826527,-0.5025005340576207,-0.9050006866455114,0.14999961853026633,0,-0.00404867544628007,2.600061036087473,17.229999542236328,-1.3077013366197914,17.260000228881836,1.3636426688861145,17.309999465942386,-0.00404867544628007
7950,2004-08-17,17.190000534057614,17.34000015258789,17.180000305175778,17.309999465942386,572600.0,-0.005783711750988241,-1.2857220708446213,-1.499952317375504,67.08861676340182,61.861726022887055,0.038066572235056384,-0.22484773589928508,-0.2781421801890396,-0.24503102202136873,8.790834799466642,0.15999984741211293,0.2350645791056536,0.15400047302245667,-0.4552062656724516,0.7632072117173649,-0.15060289632499746,0.4586038423699108,-0.42830184935046134,27.27320016645815,-45.79640306660248,0.3046033693474546,8,0.009999275207523084,-0.3200006484985316,-0.410000324249264,-0.8050003051757777,0.15999984741211293,1,-0.0011634937255553535,1.125002980235081,17.290000915527347,2.600061036087473,17.229999542236328,-1.3077013366197914,17.260000228881836,-0.0011634937255553535
7951,2004-08-18,17.5,17.530000686645508,17.200000762939453,17.219999313354492,858400.0,0.01803370891863576,-1.0625137836694065,-2.333359824522226,63.8888704924002,63.54498868053784,-0.26534838708971265,-0.5114516504275741,-0.5822146342024368,-0.5704052375659465,9.497130328028982,0.3400001525878942,0.21491410703706038,0.4324999809265151,-0.20505724776682044,1.0700572096198506,0.11372136657984555,0.7512785952731846,-0.7006032729963714,92.49985694939829,21.893404468888335,0.31877861434666793,8,-0.22999954223632812,-0.5749998092651367,-0.804999828338623,-1.114999771118164,-0.1399993896484375,2,-0.010857173374720808,-1.2857220708446213,17.190000534057614,1.125002980235081,17.290000915527347,2.600061036087473,17.229999542236328,-0.010857173374720808
7952,2004-08-19,17.420000076293945,17.5,17.309999465942386,17.420000076293945,643100.0,-0.0045714242117745885,1.3750089407051984,0.0,60.52630258069196,64.5812456079072,-0.1510695104350397,-0.3933368584449184,-0.49225942665685096,-0.5049643007888776,9.73137937333808,0.19000053405761363,0.20400489556764256,0.3155000686645515,-0.3131989344300514,0.9441990717591544,0.0011505671172500342,0.629849570211853,-0.5621550325189659,72.49995231646632,4.649258240881451,0.31434950154730124,8,-0.10499954223632812,-0.49499988555908203,-0.6974997520446777,-1.0349998474121094,0.0,3,-0.005166484052452347,-1.0625137836694065,17.5,-1.2857220708446213,17.190000534057614,1.125002980235081,17.290000915527347,-0.005166484052452347
7953,2004-08-20,17.530000686645508,17.549999237060547,17.370000839233402,17.40999984741211,588600.0,0.006314615951193758,1.2500089408117814,100.0,58.041996284010324,66.03502450348513,-0.24094541000845737,-0.4500138328701411,-0.5879198622609678,-0.6299900759932768,9.491547126264175,0.17999839782714488,0.19961674745873026,0.37700061798095774,-0.22387969112264727,0.9778809270845628,0.07656046342915701,0.6774407725327585,-0.6183831914408877,94.87215853515396,29.104278346065385,0.30044015455180234,8,-0.2050008773803711,-0.595001220703125,-0.7600007057189941,-1.1750011444091797,-0.07000160217285512,4,-0.010838592505153843,1.3750089407051984,17.420000076293945,-1.0625137836694065,17.5,-1.2857220708446213,17.190000534057614,-0.010838592505153843
7954,2004-08-23,17.459999084472653,17.6299991607666,17.440000534057614,17.5,512400.0,-0.003993245831768966,-3.750083448571504,-0.3333386314869564,58.04191886722465,65.78396048706354,-0.13672397906756473,-0.3191939353407882,-0.5053853316050017,-0.574455537478304,9.085922474090378,0.18999862670898793,0.22964815905838165,0.25799903869628693,-0.2668207649396841,0.782818842332258,-0.004410863121698583,0.5204089405142724,-0.48454341508243814,62.22210919386716,-0.8245357819417194,0.26240990181798635,8,-0.07999992370605113,-0.48499965667724254,-0.627499103546139,-1.1049995422363246,-0.14999961853026633,0,0.0022910033003908925,1.2500089408117814,17.530000686645508,1.3750089407051984,17.420000076293945,-1.0625137836694065,17.5,0.0022910033003908925
7955,2004-08-24,17.469999313354492,17.540000915527347,17.440000534057614,17.510000228881836,463900.0,0.0005727508250978897,-1.0000381475547417,0.9999999999999112,56.83446721975062,64.63077989571917,-0.13068113084152344,-0.25981857513440687,-0.4989318356374355,-0.5958181097360722,8.282432320438296,0.10000038146973367,0.24414232514371648,0.21549930572509624,-0.1720693395035795,0.603067950953772,0.021714983110758368,0.4092836283394341,-0.4159984249991098,62.79059451834832,2.8883666977487295,0.19378432261433734,8,-0.09000015258789062,-0.49499988555908203,-0.6149992942810059,-1.114999771118164,-0.14999961853026988,1,-0.001717159729591189,-3.750083448571504,17.459999084472653,1.2500089408117814,17.530000686645508,1.3750089407051984,17.420000076293945,-0.001717159729591189
7956,2004-08-25,17.510000228881836,17.6299991607666,17.459999084472653,17.510000228881836,684800.0,0.002289691877478628,-2.3999237078007067,-0.0,66.39994384782725,64.24339540370747,-0.15570219208545666,-0.24462918721587812,-0.5232869049672466,-0.6494591842384274,8.405639165937567,0.17000007629394887,0.2872987355054164,0.2125001907348647,-0.06899001673419392,0.4939903982039233,0.07175508700033717,0.35324529446939223,-0.38687954783710765,62.50029802350768,-1.5821933030918416,0.1407451037345292,8,-0.13000106811523438,-0.5350008010864258,-0.5750002861022949,-1.0750007629394531,0.010000228881835938,2,-0.009137626803008114,-1.0000381475547417,17.469999313354492,-3.750083448571504,17.459999084472653,1.2500089408117814,17.530000686645508,-0.009137626803008114
7957,2004-08-26,17.5,17.6200008392334,17.450000762939453,17.530000686645508,978000.0,-0.0005711152913260298,-1.615402673239726,-100.0,61.607104844134206,63.096425241660995,-0.12077902341452074,-0.2141026441296816,-0.5009806409630926,-0.6528167477921158,9.038157881498643,0.1700000762939453,0.2822792356071844,0.1824999809265151,-0.09673756582543902,0.4617375276784692,0.04288120755053626,0.3221187543024939,-0.31605390138864564,49.99999999999932,-13.932006715390685,0.13961877337597728,8,-0.10500049591064453,-0.5250005722045898,-0.5499997138977051,-1.0500001907348633,0.07999992370605469,3,-0.007999965122767905,-2.3999237078007067,17.510000228881836,-1.0000381475547417,17.469999313354492,-3.750083448571504,17.459999084472653,-0.007999965122767905
7958,2004-08-27,17.420000076293945,17.510000228881836,17.420000076293945,17.510000228881836,690200.0,-0.0045714242117745885,1.0,2.999936423167398,62.16213429742804,61.621261688541,-0.012285117992838934,-0.11478503434165788,-0.40967288955238956,-0.5854980524426665,9.48007486110817,0.09000015258789062,0.2596007902960693,0.08650007247924663,-0.17646072701646887,0.3494608719749621,-0.04498032726861112,0.21798047222710437,-0.18252761022396058,0.0,-64.57618837595507,0.13148039974785833,8,-0.015000343322753906,-0.44500064849853516,-0.4649996757507324,-0.9700002670288086,0.049999237060546875,4,0.0,-1.615402673239726,17.5,-2.3999237078007067,17.510000228881836,-1.0000381475547417,17.469999313354492,0.0
7959,2004-08-30,17.440000534057614,17.520000457763672,17.420000076293945,17.440000534057614,415000.0,0.0011481318987411893,-3.9999046347519847,-0.0,57.99996185317248,60.611411142959966,-0.009801226560245624,-0.13044726469692236,-0.41951190258163606,-0.6172341588156876,9.328753355071665,0.10000038146972656,0.23665144251247128,0.09950046539306356,-0.1671334678720946,0.3661343986582217,-0.033816501239517294,0.23281743202564442,-0.1554248646240346,9.52406902815453,-51.99255434056425,0.1333169666325795,8,-0.02500057220458629,-0.4650011062622035,-0.5100002288818324,-0.9900007247924769,0.07999992370605824,0,0.0011467058373069161,1.0,17.420000076293945,-1.615402673239726,17.5,-2.3999237078007067,17.510000228881836,0.0011467058373069161
7960,2004-08-31,17.649999618530273,17.649999618530273,17.399999618530273,17.440000534057614,1660000.0,0.012041231539102526,1.380962761126249,100.0,64.40673582667065,60.66895173565668,-0.16504353302963182,-0.32397820093613916,-0.6244369213179723,-0.8377072249468469,9.358939732751534,0.25,0.21848035403564836,0.2884995460510247,-0.006174032523443174,0.5831731246254925,0.14116275676379075,0.4358363353382586,-0.3239731301367321,100.0,39.00745586705563,0.14733678928723346,8,-0.1700000762939453,-0.6649999618530273,-0.7399992942810059,-1.1999998092651367,-0.15999984741210938,1,-0.019263465152199233,-3.9999046347519847,17.440000534057614,1.0,17.420000076293945,-1.615402673239726,17.5,-0.019263465152199233
7961,2004-09-01,17.540000915527347,17.68000030517578,17.5,17.68000030517578,1918300.0,-0.006232221268007376,1.5714441416893732,-0.6666666666666384,61.290317618774395,60.753842295443626,-0.054505863645964325,-0.20395930577658206,-0.5092481845157586,-0.7392477944533802,10.193643301810493,0.18000030517578125,0.18626426780371474,0.16550083160400675,-0.1368739289685088,0.4678755921765223,0.014313451317750747,0.31668821189026275,-0.16861818891466385,50.00034059713616,-9.956395427696087,0.15118738028625692,9,-0.015000343322757459,-0.5200004577636754,-0.6700010299682653,-1.0900011062622106,0.039999008178707385,2,-0.012542828347766433,1.380962761126249,17.649999618530273,-3.9999046347519847,17.440000534057614,1.0,17.420000076293945,-0.012542828347766433
7962,2004-09-02,17.6200008392334,17.700000762939453,17.549999237060547,17.549999237060547,1064200.0,0.0045609988329722295,-3.285659791286341,-0.5000136239782144,65.11629626234398,61.539875626369586,-0.11527453279838085,-0.25613691886107404,-0.5888242967016737,-0.8242117657326986,10.878180316843524,0.15999984741210582,0.18499983597502734,0.2195007324218743,-0.07274839187758175,0.5117498567213303,0.07337617027214449,0.3656252945716041,-0.220001220703125,73.3334604894238,11.859207857583584,0.14612456214972824,9,-0.07000064849853516,-0.4500007629394531,-0.7500009536743164,-1.1150007247924805,-0.07999992370605113,3,-0.005675390278476189,1.5714441416893732,17.540000915527347,1.380962761126249,17.649999618530273,-3.9999046347519847,17.440000534057614,-0.005675390278476189
7963,2004-09-03,17.540000915527347,17.670000076293945,17.5,17.649999618530273,583800.0,-0.004540290572967565,1.2666734483679412,-1.571374077000576,59.54197472984104,61.70654849999363,-0.03766810241696561,-0.16075107249016085,-0.5064200116849875,-0.7431449527051477,11.80694711659329,0.1700000762939453,0.16806505331483734,0.12450075149536488,-0.16383218805738764,0.4128336910481174,-0.01966571828101138,0.26866722127174114,-0.08600109100342124,46.66692097884877,-12.434122285189382,0.14416646977637715,9,0.009999275207515979,-0.19000053405762074,-0.6700010299682653,-1.0350008010864293,0.039999008178707385,4,0.002280445045091062,-3.285659791286341,17.6200008392334,1.5714441416893732,17.540000915527347,1.380962761126249,17.649999618530273,0.002280445045091062
7964,2004-09-07,17.649999618530273,17.700000762939453,17.549999237060547,17.59000015258789,1009800.0,0.0062713054310932215,-1.1428590891132273,-0.5454561217943337,67.42421177354584,62.883186783748656,-0.1317341673394239,-0.2438739468816209,-0.611074714656791,-0.8523843184196664,12.832266064083447,0.15999984741210582,0.1648239094848165,0.20949945449829244,-0.06842325480513622,0.4874221638017211,0.07053809984657988,0.348460809150005,-0.1517196250915518,83.33301544310719,19.371276548851107,0.13896135465171347,9,-0.09999942779541016,-0.2949991226196289,-0.7799997329711914,-1.1449995040893555,-0.3899993896484375,1,-0.010198317794115064,1.2666734483679412,17.540000915527347,-3.285659791286341,17.6200008392334,1.5714441416893732,17.540000915527347,-0.010198317794115064
7965,2004-09-08,17.299999237060547,17.610000610351562,17.299999237060547,17.610000610351562,1799900.0,-0.01983005037021479,1.0,-5.166735543758146,42.64703407420701,60.24397458667974,0.21413424458747699,0.11352181796426208,-0.26129905792312513,-0.5052488468264045,13.497144814807532,0.35000038146972656,0.15026836230373775,-0.14150085449218608,-0.41712658653655055,0.1341248775521784,-0.2793137205143701,-0.003687988470002068,0.40000152587890625,0.0,-57.858785854007586,0.13781286602218237,9,0.20000076293945312,0.055001258850097656,-0.42999935150146484,-0.7649993896484375,-0.17000007629394887,2,0.01271683412747393,-1.1428590891132273,17.649999618530273,1.2666734483679412,17.540000915527347,-3.285659791286341,17.6200008392334,0.01271683412747393
7966,2004-09-09,17.350000381469727,17.489999771118164,17.270000457763672,17.299999237060547,982100.0,0.002890239688685403,-3.0000346794749526,-0.1612932996985172,47.368436148365696,58.661900287149905,0.15539140338186286,0.07027408431957838,-0.3035338356435915,-0.5551388155264689,13.878590776962671,0.2199993133544922,0.14134333232091478,-0.09349975585937642,-0.36566654432437673,0.1786670326056239,-0.22958315009187658,0.04258363837312373,0.35000038146972656,18.60462021610688,-35.857112042224635,0.13608339423249963,9,0.13500022888183594,0.005000114440917969,-0.49500036239624023,-0.7900004386901855,0.09000015258788707,3,0.008069128908951617,1.0,17.299999237060547,-1.1428590891132273,17.649999618530273,1.2666734483679412,17.540000915527347,0.008069128908951617
7967,2004-09-10,17.389999389648438,17.430000305175778,17.229999542236328,17.299999237060547,988900.0,0.0023054182881419027,1.3529226971839452,1.7999618539004387,44.44439398549504,56.69326247471291,0.10968213142936989,0.04270305476289593,-0.3286939506914095,-0.5967089982839227,14.32577561410397,0.20000076293944957,0.1347413704601621,-0.06000070571899485,-0.31963617407826206,0.19963476264027236,-0.18981843989863023,0.06981702846064053,0.2928013610839848,34.04243230959029,-14.67530945396755,0.12981773417963424,9,0.07500076293945312,-0.03499889373779297,-0.5349993705749512,-0.8299994468688965,-0.05999946594238281,4,0.010925850530547843,-3.0000346794749526,17.350000381469727,1.0,17.299999237060547,-1.1428590891132273,17.649999618530273,0.010925850530547843
7968,2004-09-13,17.270000457763672,17.420000076293945,17.219999313354492,17.360000610351562,1231400.0,-0.006900456359773988,-1.1052441374879538,-1.0,42.748130503657535,54.99861454698902,0.2303944479894895,0.1748152788135755,-0.18591799936234565,-0.47707890854055535,15.028949467915414,0.20000076293945312,0.10762768947887125,-0.18199968338012695,-0.43503176395094556,0.07103239719069165,-0.30851572366553626,-0.05548364309471765,0.3856322204589837,10.416873626613791,-35.081051586232846,0.12651604028540997,9,0.18999958038330078,0.08500003814697266,-0.4100008010864258,-0.5850005149841309,-0.020000457763671875,0,0.01563407357307267,1.3529226971839452,17.389999389648438,-3.0000346794749526,17.350000381469727,1.0,17.299999237060547,0.01563407357307267
7969,2004-09-14,17.219999313354492,17.34000015258789,17.139999389648438,17.309999465942386,1071200.0,-0.0028952601669852696,1.6666497126290627,1.0000000000000395,40.740730275167046,52.369058374599724,0.2748052801007894,0.23115460147695188,-0.12098833406078668,-0.42470733826188223,15.804105465516022,0.20000076293945312,0.08770724103428407,-0.22850074768066264,-0.49265998367678066,0.03565848831545537,-0.36058036567872165,-0.09642112968260363,0.4007826956787106,17.021216154795145,-25.20331871483685,0.13207961799805845,9,0.20000076293945312,0.18000125885009766,-0.3574995994567871,-0.47499942779541016,0.07999992370605469,1,0.020905959622911974,-1.1052441374879538,17.270000457763672,1.3529226971839452,17.389999389648438,-3.0000346794749526,17.350000381469727,0.020905959622911974
7970,2004-09-15,17.170000076293945,17.239999771118164,17.020000457763672,17.239999771118164,1352300.0,-0.0029035562749279986,5.285722070844686,0.7777730682829346,37.499964938361515,49.725685854553845,0.2788838439039871,0.29468740401386384,-0.0585904224880025,-0.3770751660306182,16.798888741156876,0.2199993133544922,0.07066975774510809,-0.27749996185302805,-0.5458970437484716,-0.00910287995758452,-0.4116985028007498,-0.1433014209053063,0.40270367080078273,31.91485907919567,-7.4249931227554065,0.13419854094772224,9,0.1900005340576172,0.1900005340576172,-0.2975001335144043,-0.375,0.13999938964844105,2,0.0052417095042505135,1.6666497126290627,17.219999313354492,-1.1052441374879538,17.270000457763672,1.3529226971839452,17.389999389648438,0.0052417095042505135
7971,2004-09-16,17.309999465942386,17.319999694824222,17.139999389648438,17.239999771118164,1041100.0,0.008153720968337996,2.9999999999997633,-1.0000000000000508,43.62412584950859,47.337666919794366,0.11491193890034879,0.14727465903500203,-0.18463108526497152,-0.5159371452959398,16.899127331085243,0.1800003051757848,0.061512692458290275,-0.12800054550170614,-0.4019659181397621,0.14596482713634984,-0.2649832318207359,0.008982140817323625,0.1963798864326165,70.7314917332703,31.387617744484118,0.13698268631902827,9,0.050001144409176135,0.050001144409176135,-0.3674998283386266,-0.43999958038330433,-0.27999877929687855,3,-0.010398631469050068,5.285722070844686,17.170000076293945,1.6666497126290627,17.219999313354492,-1.1052441374879538,17.270000457763672,-0.010398631469050068
7972,2004-09-17,17.329999923706055,17.420000076293945,17.290000915527347,17.299999237060547,1184000.0,0.0011554279827112879,-4.200244153664809,0.42858310626700824,46.85313379483278,45.927795704793446,0.05525996176346126,0.1266808976669367,-0.1885407389214393,-0.5337143233794848,16.833345555814045,0.129999160766598,0.024092030341282822,-0.10350008010864187,-0.38163518192072843,0.1746350217034447,-0.24256763101468337,0.035567470797399636,0.11801396131559017,77.49994039529838,31.80872701385899,0.13906755090604317,9,0.030000686645507812,0.030000686645507812,-0.2975001335144043,-0.46000003814697266,-0.2700004577636683,4,0.00634740974240211,2.9999999999997633,17.309999465942386,5.285722070844686,17.170000076293945,1.6666497126290627,17.219999313354492,0.00634740974240211
7973,2004-09-20,17.34000015258789,17.379999160766598,17.260000228881836,17.329999923706055,721600.0,0.0005770472548101147,1.6666949242345281,0.3333333333333333,46.47885053734998,43.600533345216135,0.015540365117754362,0.10721334927190185,-0.185225945557832,-0.540133179884073,16.593901713407703,0.11999893188476207,-0.003798345890032806,-0.08399982452392507,-0.3612345610239416,0.19323491197609144,-0.2226171927739351,0.05461754372608496,0.07999992370605469,80.0,28.50560993288262,0.1386173682500087,9,-0.024999618530273438,0.020000457763671875,-0.30500030517578125,-0.4700002670288086,-0.09000015258789062,0,-0.0005767144633123111,-4.200244153664809,17.329999923706055,2.9999999999997633,17.309999465942386,5.285722070844686,17.170000076293945,-0.0005767144633123111
7974,2004-09-21,17.5,17.5,17.329999923706055,17.329999923706055,1084200.0,0.009227211418924464,1.0,16.999618539004388,44.5255494777055,43.80925727893818,-0.18771474611748573,-0.05231847145645929,-0.32848754673405267,-0.7016524079263178,16.173482302805787,0.1700000762939453,-0.04315035509731047,0.07399997711181783,-0.20490041443239093,0.3529003686560266,-0.06545021866028833,0.21345017288392398,-0.4799995422363281,100.0,52.384069969769826,0.13945019577210446,9,-0.23999977111816406,-0.1399993896484375,-0.4650001525878906,-0.630000114440918,-0.2999992370605469,1,-0.014285714285714235,1.6666949242345281,17.34000015258789,-4.200244153664809,17.329999923706055,2.9999999999997633,17.309999465942386,-0.014285714285714235
7975,2004-09-22,17.440000534057614,17.5,17.370000839233402,17.440000534057614,1268600.0,-0.0034285409109935383,1.1666719649042854,0.0,46.212100413403775,43.68077553060908,-0.11819735270904275,0.005605737334281713,-0.25339141208401017,-0.6369901130939546,15.73034290484523,0.129999160766598,-0.07181259806535678,0.01550045013427237,-0.2627254578236098,0.2937263580921545,-0.12361250384466871,0.15461340411321345,-0.4104000854492149,83.33350993938782,34.5312761506632,0.13911295397894044,9,-0.1800003051757777,-0.07999992370605113,-0.40500068664550426,-0.5700006484985316,-0.31999969482421164,2,-0.008027597059051983,1.0,17.5,1.6666949242345281,17.34000015258789,-4.200244153664809,17.329999923706055,-0.008027597059051983
7976,2004-09-23,17.350000381469727,17.489999771118164,17.350000381469727,17.459999084472653,782200.0,-0.005160559049991464,-1.5454734615317924,-100.0,39.84959171205584,43.17024194467139,-0.03151090882052188,0.08749016914836005,-0.14999629958848004,-0.5426434650111673,14.867233992332023,0.1399993896484375,-0.12711923750913456,-0.06649971008300781,-0.34357306105873064,0.21057364089271502,-0.20503638557086745,0.07203696540485183,-0.3109919418334961,37.50009934116936,-7.8604029196665195,0.13853667548786133,9,-0.09000015258789062,0.010000228881835938,-0.3150005340576172,-0.48000049591064453,-0.25,3,-0.002305528221778208,1.1666719649042854,17.440000534057614,1.0,17.5,1.6666949242345281,17.34000015258789,-0.002305528221778208
7977,2004-09-24,17.360000610351562,17.399999618530273,17.299999237060547,17.350000381469727,1504100.0,0.0005763820554445243,1.2222740277630604,-0.090912243588635,42.857121231845944,43.18235202558121,-0.05164499145644186,0.07005554838024608,-0.15168963901955834,-0.5513883630007257,13.908391057764865,0.10000038146972656,-0.11696806453039699,-0.04949951171875,-0.32475853379357744,0.22575951035607744,-0.18712902275616372,0.08812999931866372,-0.3117723395080567,41.66686534900539,-3.382629837899586,0.1376295110374143,9,-0.10000038146972656,0.0,-0.2625002861022949,-0.4350004196166992,-0.2399997711181605,4,-0.019009211526713865,-1.5454734615317924,17.350000381469727,1.1666719649042854,17.440000534057614,1.0,17.5,-0.019009211526713865
7978,2004-09-27,17.420000076293945,17.440000534057614,17.260000228881836,17.329999923706055,618100.0,0.0034561903129546323,1.7692127116406964,8.999809269502194,40.49587949330694,43.155146383152314,-0.09848629006955179,0.010599525628414597,-0.20767180886605274,-0.6078547884693961,13.170935973665548,0.1800003051757777,-0.11680032656157024,0.010499954223632812,-0.26475906785119463,0.28575897629846025,-0.1271295568137809,0.14812946526104653,-0.36273637086731014,66.66666666666666,25.366753130295336,0.1376295110374143,9,-0.15999984741210938,-0.05999946594238281,-0.2999997138977051,-0.49499988555908203,-0.39999961853027344,0,-0.020665936209809055,1.2222740277630604,17.360000610351562,-1.5454734615317924,17.350000381469727,1.1666719649042854,17.440000534057614,-0.020665936209809055
7979,2004-09-28,17.459999084472653,17.510000228881836,17.389999389648438,17.420000076293945,974600.0,0.0022961543055983746,-1.4000076293654276,0.44443267070737374,58.88890301743306,45.53169505860471,-0.1127142627141886,-0.0293280881396889,-0.2437506742155371,-0.6422959301183404,12.493928914680472,0.12000083923339844,-0.11432057877334145,0.049499034881588244,-0.22637112406277282,0.3253691938259493,-0.08843604459059407,0.18743411435377055,-0.39388065315455023,79.9995422363267,32.09263036857527,0.13793507947218073,9,-0.13499927520751598,-0.0999984741210902,-0.32999944686889293,-0.5249996185302699,-0.10999870300292613,1,-0.012027439603900514,1.7692127116406964,17.420000076293945,1.2222740277630604,17.360000610351562,-1.5454734615317924,17.350000381469727,-0.012027439603900514
7980,2004-09-29,17.309999465942386,17.34000015258789,17.149999618530273,17.270000457763672,1675600.0,-0.00859104389436438,2.799996185317286,1.0000000000001776,47.99994659403471,46.01789736355205,0.06619367021612632,0.09896766879207775,-0.098263030591756,-0.487713905650633,11.210881473187213,0.30999946594237926,-0.10297588766128385,-0.08350057601928285,-0.33833011881401376,0.17132896677544807,-0.2109153474166483,0.04391419537808261,-0.22612576272173612,44.44432670707512,-6.872978703025886,0.12741477139736587,9,0.020000457763668322,0.050001144409176135,-0.1325001716613805,-0.3350000381469762,0.36000061035155895,2,-0.00635463352955945,-1.4000076293654276,17.459999084472653,1.7692127116406964,17.420000076293945,1.2222740277630604,17.360000610351562,-0.00635463352955945
7981,2004-09-30,17.319999694824222,17.379999160766598,17.239999771118164,17.319999694824222,1041100.0,0.000577713991355866,1.3333439298091627,0.0,46.39175865879619,45.966633459547985,0.06454918811543209,0.07551195709593017,-0.0959883857552768,-0.4836064665341091,9.655452919139579,0.13999938964843395,-0.0827244511984162,-0.06250028610229208,-0.3095782510628098,0.18457767885822562,-0.18603926858255093,0.06103869637796677,-0.21908093057712463,47.22216335353806,-6.020864719179286,0.12353898248025917,9,0.010000228881832385,0.0400009155273402,-0.14250040054321644,-0.34500026702881215,0.32999992370605113,3,-0.011547278239882774,2.799996185317286,17.309999465942386,-1.4000076293654276,17.459999084472653,1.7692127116406964,17.420000076293945,-0.011547278239882774
7982,2004-10-01,17.520000457763672,17.540000915527347,17.309999465942386,17.309999465942386,683100.0,0.011547388363939648,-1.1904796505027944,100.0,61.904770554875526,47.680624572606376,-0.11808341421945556,-0.13951786384988196,-0.2750119451060584,-0.6638822054994691,7.94231126753523,0.23000144958496094,-0.0459493097577095,0.14250049591064595,-0.08781985000239345,0.37282084182368536,0.027340322954128027,0.2576606688671639,-0.40271843493118453,94.871694551358,34.71558848432886,0.11516017295651956,10,-0.17500019073486328,-0.15999984741210938,-0.342501163482666,-0.5450010299682617,0.25,4,-0.023972606468045443,1.3333439298091627,17.319999694824222,2.799996185317286,17.309999465942386,-1.4000076293654276,17.459999084472653,-0.023972606468045443
7983,2004-10-04,17.579999923706055,17.610000610351562,17.489999771118164,17.520000457763672,855200.0,0.0034246269620270553,1.0,0.2857103931844446,66.98119997696804,50.175696850302224,-0.156965315578681,-0.2069789779160054,-0.30903592634068033,-0.7007334095182998,6.625272064172524,0.12000083923339844,-0.024983702581106826,0.2005000114440918,-0.036363316612089136,0.43736333950027273,0.08206834741600133,0.31893167547218226,-0.43735476731187717,93.47812566083267,26.714640891221777,0.11843166402808958,10,-0.19999980926513672,-0.2199993133544922,-0.3950004577636719,-0.6050004959106445,0.25,0,-0.026166045874229993,-1.1904796505027944,17.520000457763672,1.3333439298091627,17.319999694824222,2.799996185317286,17.309999465942386,-0.026166045874229993
7984,2004-10-05,17.469999313354492,17.649999618530273,17.450000762939453,17.6299991607666,747200.0,-0.006257145098347294,-1.0000190737773709,-2.666687859617891,63.39283585546388,52.084667454975566,-0.057739791307540145,-0.11716191823410682,-0.17122345853118048,-0.5700649108603244,5.10422737866017,0.1999988555908203,-0.012844307792004628,0.09949941635131765,-0.10564246874979588,0.3046413014524312,-0.0030715261992391163,0.20207035890187441,-0.2899657206437247,63.99993896484375,-6.875408600049099,0.10257094255055711,10,-0.06999969482421875,-0.10999870300292969,-0.2799997329711914,-0.49499988555908203,0.3800010681152344,1,-0.025758378550526317,1.0,17.579999923706055,-1.1904796505027944,17.520000457763672,1.3333439298091627,17.319999694824222,-0.025758378550526317
7985,2004-10-06,17.520000457763672,17.549999237060547,17.399999618530273,17.489999771118164,584700.0,0.002862114846848174,2.333389848468793,-0.1875044703526214,60.19421610801142,54.345181276748406,-0.10638731720797523,-0.1579333684467059,-0.19032404951400395,-0.5971411921584462,5.030812235457367,0.14999961853027344,0.0016451905789658383,0.1385004997253425,-0.07417925192428143,0.35118025137496645,0.03216062390053054,0.24484037555015448,-0.29297026247095204,68.29287581760157,-2.4932376076580027,0.10633987582481194,10,-0.12000083923339844,-0.15999984741210938,-0.3250007629394531,-0.5450010299682617,0.5599994659423793,2,-0.009703200448183402,-1.0000190737773709,17.469999313354492,1.0,17.579999923706055,-1.1904796505027944,17.520000457763672,-0.009703200448183402
7986,2004-10-07,17.489999771118164,17.520000457763672,17.40999984741211,17.520000457763672,823000.0,-0.0017123679144775972,6.333206179668129,-1.0,57.69229358471199,55.99353376040019,-0.060836942143666306,-0.12322427834719463,-0.1365490246648271,-0.5459137532980947,5.124584741237097,0.1100006103515625,0.007133948886906438,0.10149984359741282,-0.11597620918108476,0.3189758963759104,-0.007238182791834191,0.21023786998665983,-0.22067263350168886,52.941242468780715,-16.29354559109909,0.10873802638924844,10,-0.09000015258789062,-0.12999916076660156,-0.25750017166137695,-0.505000114440918,0.8400001525878871,3,0.010291612780522819,2.333389848468793,17.520000457763672,-1.0000190737773709,17.469999313354492,1.0,17.579999923706055,0.010291612780522819
7987,2004-10-08,17.579999923706055,17.6299991607666,17.399999618530273,17.479999542236328,860900.0,0.005145806390261409,1.3000085831179606,-3.333269756500731,60.71426746797969,58.24002131314161,-0.13002152258975386,-0.20897445629295675,-0.21574594315077178,-0.6118725778323046,5.662314971715371,0.22999954223632812,0.016439722564502546,0.18199996948242259,-0.05174311903132178,0.41574305799616695,0.06512842522555218,0.298871513739293,-0.2726055379981993,72.0001220703125,3.9565762910270053,0.11687154425687184,10,-0.18000030517578125,-0.2199993133544922,-0.30749940872192383,-0.5799999237060547,0.5100002288818359,4,0.003981780155176695,6.333206179668129,17.489999771118164,2.333389848468793,17.520000457763672,-1.0000190737773709,17.469999313354492,0.003981780155176695
7988,2004-10-11,17.540000915527347,17.600000381469727,17.510000228881836,17.540000915527347,457200.0,-0.0022752564477983572,-1.9999364231670425,0.0,52.0000457763674,57.474592730800985,-0.07957885998635561,-0.1556930125249174,-0.1651857535553667,-0.5508545131276108,6.287447835599838,0.09000015258789062,0.04331903980594376,0.1285009384155309,-0.10530311307350715,0.36230498990456894,0.011598912671011874,0.24540296416004992,-0.19834600653724976,56.000518798829546,-7.670247693681937,0.11690202574451873,10,-0.14000129699707387,-0.1800003051757848,-0.180000782012943,-0.5300006866455114,0.5799999237060511,0,0.013112858051946619,1.3000085831179606,17.579999923706055,6.333206179668129,17.489999771118164,2.333389848468793,17.520000457763672,0.013112858051946619
7989,2004-10-12,17.579999923706055,17.639999389648438,17.399999618530273,17.5,702100.0,0.002280445045091062,1.4000114441572808,100.0,57.142829338928586,58.49046859134475,-0.11260753138987312,-0.17638202230383015,-0.2003885869916573,-0.5674724268664448,6.353271065292512,0.23999977111816406,0.06674805517233295,0.15049991607666158,-0.07656153846134828,0.37756137061467143,0.03696918880765665,0.2640306433456665,-0.20751054376194134,75.00019868233872,13.245885973892229,0.11353072726900405,10,-0.13500022888183594,-0.2199993133544922,-0.12999963760375977,-0.5699996948242188,0.4400005340576172,1,0.014220705408700463,-1.9999364231670425,17.540000915527347,1.3000085831179606,17.579999923706055,6.333206179668129,17.489999771118164,0.014220705408700463
7990,2004-10-13,17.260000228881836,17.639999389648438,17.200000762939453,17.639999389648438,1038500.0,-0.018202485563877047,1.3157873602738557,-4.749994039529838,46.280982616316756,58.478160142180364,0.2230053020643581,0.15885030959251267,0.12304438953509234,-0.2287488175128054,5.93600133933758,0.4399986267089844,0.08222810907312095,-0.17399978637695312,-0.382190111198625,0.034190538444718754,-0.27809494878778906,-0.06990462396611719,0.3899993896484375,13.636284820058433,-49.07158095932203,0.10409516241083516,10,0.16499996185302734,0.07499980926513672,0.19250011444091797,-0.25,0.8899993896484375,2,0.03418309065840108,1.4000114441572808,17.579999923706055,-1.9999364231670425,17.540000915527347,1.3000085831179606,17.579999923706055,0.03418309065840108
7991,2004-10-14,17.129999160766598,17.290000915527347,17.120000839233402,17.260000228881836,1098900.0,-0.007531927369137659,-1.2667022710511997,0.34210882953787786,41.35332846696462,56.19466657685693,0.36120504652554786,0.28951854590147263,0.25342696946625054,-0.08250573665078775,6.129575121157284,0.1700000762939453,0.06696447947049222,-0.2950008392334027,-0.5383548727416461,-0.05164680572515934,-0.41667785598752616,-0.17332382247927924,0.5110004806518589,1.9227595010055096,-60.82573560407142,0.12167701675412179,10,0.2550010681152379,0.20500087738037465,0.29750108718872426,-0.11999893188476207,0.8800010681152379,3,0.055458307617157976,1.3157873602738557,17.260000228881836,1.4000114441572808,17.579999923706055,-1.9999364231670425,17.540000915527347,0.055458307617157976
7992,2004-10-15,17.440000534057614,17.579999923706055,17.25,17.350000381469727,912600.0,0.01809698706822016,-1.2758543579490147,-0.6923031779101037,50.632925145103094,54.3781915955386,0.04320584828966645,-0.012458047924827298,-0.04677994738339919,-0.37685230357036303,6.558431449490272,0.4500007629394567,0.08287384300616907,0.00950050354003551,-0.22975079642002072,0.24875180350009174,-0.11012514643999438,0.1291261535200654,0.19999885559082387,61.53857439964106,-0.6847914259693582,0.11962564998002893,10,-0.0550003051757777,-0.10500049591064098,-0.01999998092651012,-0.4300003051757777,0.7199993133544957,4,0.05103207353178729,-1.2667022710511997,17.129999160766598,1.3157873602738557,17.260000228881836,1.4000114441572808,17.579999923706055,0.05103207353178729
7993,2004-10-18,17.329999923706055,17.5,17.280000686645508,17.350000381469727,650900.0,-0.006307374253615716,-2.666687859617891,-0.2222269317170435,46.06063968872141,52.45239202145611,0.12741349428119975,0.10198371504702664,0.06742555390356486,-0.25774513791332865,6.928366516272733,0.2199993133544922,0.0987173604492213,-0.10000009536743093,-0.3400880923337617,0.14008790159889983,-0.2200440938505963,0.02004390311573445,0.28919952392578097,40.38455190020097,-18.780994258875374,0.12004399848316552,10,0.05000019073486328,0.005000114440917969,0.08000040054321289,-0.31999969482421875,0.9099998474121094,0,0.04385460082098547,-1.2758543579490147,17.440000534057614,-1.2667022710511997,17.129999160766598,1.3157873602738557,17.260000228881836,0.04385460082098547
7994,2004-10-19,17.25,17.430000305175778,17.15999984741211,17.420000076293945,816900.0,-0.004616267977971655,1.8421020930583432,8.499809269502194,48.101287215844835,51.10873325565983,0.19324664266729386,0.17106451926739652,0.1536888760022208,-0.170608123970581,6.8403772673280825,0.2700004577636683,0.07767197919601188,-0.16750001907348633,-0.4180470750178955,0.08304703687092285,-0.2927735470456909,-0.04222649110128174,0.34923150329589703,24.999908300290357,-34.53950296948057,0.12527352797220398,10,0.13000011444091797,0.08500003814697266,0.1575002670288086,-0.23999977111816406,0.9899997711181641,1,0.05043483125990722,-2.666687859617891,17.329999923706055,-1.2758543579490147,17.440000534057614,-1.2667022710511997,17.129999160766598,0.05043483125990722
7995,2004-10-20,17.299999237060547,17.360000610351562,17.100000381469727,17.329999923706055,960500.0,0.002898506496263664,4.777650624112574,0.1764745481268723,49.382702967452566,50.18544540929766,0.12153956611744832,0.11598559760691529,0.10647220636726118,-0.21566181187958477,6.848933025190501,0.26000022888183594,0.044377226344700205,-0.11050071716308452,-0.3661714848322255,0.14517005050605647,-0.23833610099765679,0.017334666671487753,0.28006303967285007,41.66646798432794,-18.628318059650603,0.12783538383457116,10,0.07000064849853516,0.03500080108642578,0.1100010871887207,-0.28999900817871094,1.0100002288818395,2,0.04161856950610243,1.8421020930583432,17.25,-2.666687859617891,17.329999923706055,-1.2758543579490147,17.440000534057614,0.04161856950610243
7996,2004-10-21,17.309999465942386,17.389999389648438,17.180000305175778,17.379999160766598,846200.0,0.0005780479377373027,3.6666384096978706,2.3332697565004943,42.65731933901814,48.17911783941303,0.0931129786242586,0.10839227511221239,0.09846102067681173,-0.22284352365058524,6.927339517540008,0.2099990844726598,0.021237807888347504,-0.09850044250487855,-0.35677649556346225,0.15977561055370515,-0.22763846903417218,0.030637584024415077,0.24125909707519,43.74985098824669,-11.66840942384637,0.12913802652929238,10,0.060000419616695666,0.06500053405761363,0.050001144409176135,-0.2999992370605504,0.8100013732910121,3,0.04852687339711337,4.777650624112574,17.299999237060547,1.8421020930583432,17.25,-2.666687859617891,17.329999923706055,0.04852687339711337
7997,2004-10-22,17.030000686645508,17.5,17.010000228881836,17.309999465942386,1346200.0,-0.01617555100725332,-2.0625014901175405,4.0000000000004565,33.33337186559332,46.10504296043814,0.32060481955794984,0.3819852572134721,0.37884811410756924,0.059970928620636244,7.602440552440928,0.48999977111816406,-0.009004230668743674,-0.36199922561645437,-0.6705852878347756,-0.05341316339813318,-0.5162922567256132,-0.20770619450729555,0.4941823854791991,4.081727980817513,-44.60043071375238,0.1542930311091603,10,0.2949991226196289,0.2999992370605469,0.3299999237060547,-0.020000457763671875,1.0299987792968786,4,0.057545478727127675,3.6666384096978706,17.309999465942386,4.777650624112574,17.299999237060547,1.8421020930583432,17.25,0.057545478727127675
7998,2004-10-25,17.059999465942386,17.239999771118164,16.969999313354492,17.049999237060547,1839400.0,0.0017615254308476214,-2.176474548126872,-0.035715258855598064,36.942677480647234,43.86058164285133,0.24066605969650468,0.3411228261947983,0.3505614033462088,0.034587539512696,8.13110368964416,0.2700004577636719,-0.03592069583881852,-0.3140004158019991,-0.655908595142936,0.027907763538937758,-0.48495450547246577,-0.14304632613153245,0.44000053405761363,16.981138865597543,-28.53392731390001,0.17095408967046813,10,0.24499988555907848,0.24999999999999645,0.30000114440917613,-0.04999923706055043,1.0200004577636648,0,0.0644783362195116,-2.0625014901175405,17.030000686645508,3.6666384096978706,17.309999465942386,4.777650624112574,17.299999237060547,0.0644783362195116
7999,2004-10-26,17.25,17.280000686645508,17.020000457763672,17.100000381469727,1787600.0,0.011137194607591772,1.4761809611175194,14.999618538999059,42.10524554617125,43.3966108572796,-0.001193186615044084,0.141856061767637,0.16258174023645466,-0.14820885834527076,8.193408525084333,0.26000022888183594,-0.0729285280906602,-0.11349992752075266,-0.4571814942606842,0.2301816392191789,-0.28534071089071844,0.058340855849213114,0.25,52.830249790371866,9.775219609857714,0.1718407833699666,10,0.024999618530273438,0.05999946594238281,0.08750057220458984,-0.23999977111816406,0.6000003814697266,1,0.057391291079313955,-2.176474548126872,17.059999465942386,-2.0625014901175405,17.030000686645508,3.6666384096978706,17.309999465942386,0.057391291079313955
8000,2004-10-27,17.200000762939453,17.420000076293945,17.180000305175778,17.260000228881836,1475400.0,-0.002898506496263553,-3.7999771119034476,-0.39999745686202204,41.618514316710716,43.426075951695836,0.0440303508755413,0.1930918590045252,0.21728632313071827,-0.09170208536637148,8.06075631491768,0.23999977111816762,-0.09889962913283057,-0.15799922943115163,-0.5087339570354672,0.19273549817316393,-0.33336659323330764,0.017368134371004373,0.24699916839599467,43.39644369909995,1.5261909528013575,0.175367363802157,10,0.07499885559082031,0.10999870300292969,0.1099996566772461,-0.1900005340576172,0.6499996185302734,2,0.060465055932996226,1.4761809611175194,17.25,-2.176474548126872,17.059999465942386,-2.0625014901175405,17.030000686645508,0.060465055932996226
8001,2004-10-28,17.120000839233402,17.329999923706055,17.049999237060547,17.280000686645508,1081200.0,-0.00465115814869177,1.1538653403172088,2.666687859617832,36.62791342398435,41.8699635382382,0.13685458520960125,0.2712471038287312,0.29116526228174067,-0.008946872673931239,8.373016231033631,0.2800006866455078,-0.13951839287215506,-0.22799921035766246,-0.5943525430039607,0.13835412228863575,-0.41117587668081157,-0.044822544034513356,0.2999992370605433,28.302138027084982,-9.353841869744262,0.18317666632314858,10,0.1149988174438441,0.18999862670898082,0.18999958038329723,-0.11000061035156605,1.0099983215331996,3,0.06950926217140707,-3.7999771119034476,17.200000762939453,1.4761809611175194,17.25,-2.176474548126872,17.059999465942386,0.06950926217140707
8002,2004-10-29,17.100000381469727,17.25,17.049999237060547,17.180000305175778,1249100.0,-0.001168250980329466,-1.2222033844425841,0.4999999999999889,37.058799110052895,40.86975902949725,0.11572367802049754,0.27212064974428074,0.30726515821029565,0.016115610845297113,8.68197904336989,0.20000076293945312,-0.14484728329583874,-0.2269996643066392,-0.599931102168572,0.14593177355529363,-0.41346538323760385,-0.04053394537567456,0.31999969482421875,28.88907726868139,-6.180145968994708,0.18646571893096572,10,0.13499927520751953,0.20999908447265625,0.21000003814697266,-0.09000015258789062,0.8999996185302734,4,0.05964914824615941,1.1538653403172088,17.120000839233402,-3.7999771119034476,17.200000762939453,1.4761809611175194,17.25,0.05964914824615941
8003,2004-11-01,17.120000839233402,17.180000305175778,17.040000915527347,17.139999389648438,1649500.0,0.0011696173869883975,1.7999771119037742,0.24998211858948102,36.30955354426202,39.55956639932138,0.07018266279812124,0.22755827216247937,0.2799699335454058,0.002781917030027614,8.673304263960748,0.1399993896484304,-0.13114692680079187,-0.18399925231933167,-0.547861458101341,0.17986295346267767,-0.36593035521033457,-0.0020681494283287805,0.254999160766598,25.000119209404126,-4.810811478651317,0.181931102891004,11,0.1149988174438441,0.18999862670898082,0.18999958038329723,-0.11000061035156605,0.8299999237060511,0,0.05490645914892811,-1.2222033844425841,17.100000381469727,1.1538653403172088,17.120000839233402,-3.7999771119034476,17.200000762939453,0.05490645914892811
8004,2004-11-02,17.020000457763672,17.170000076293945,16.959999084472653,17.15999984741211,1554600.0,-0.005841143491100875,1.6250149011754491,7.000476871722751,41.78083533974959,38.71491444068772,0.1498890442133458,0.30790369067977963,0.3736198387808827,0.1082965773003437,8.795310195047835,0.21000099182129262,-0.15962562336282815,-0.2614996910095222,-0.6375889020487442,0.1145895200296998,-0.4495442965291332,-0.0734550854899112,0.31449947357177876,13.043748678335312,-18.036013452629565,0.1880446055196112,11,0.20999908447265625,0.28499889373779297,0.28999996185302734,-0.010000228881835938,0.8799991607666016,1,0.06227963792203428,1.7999771119037742,17.120000839233402,-1.2222033844425841,17.100000381469727,1.1538653403172088,17.120000839233402,0.06227963792203428
8005,2004-11-03,17.350000381469727,17.350000381469727,17.180000305175778,17.280000686645508,1117400.0,0.01938894916747924,3.8571662125341613,-0.5,56.626543401377496,40.26705044761654,-0.19251761289030256,-0.03740289143874165,0.040650747133085474,-0.21245775599500405,8.873367260531788,0.3299999237060547,-0.16460187574751828,0.07700023651123189,-0.2837649102560036,0.43776538327846737,-0.10338233687238585,0.25738280989484963,-0.39000129699707387,100.0,62.5374034761795,0.18038257338361802,11,-0.12000083923339844,-0.04500102996826172,-0.007500171661376953,-0.3400001525878906,0.6299991607666016,2,0.028818443170411268,1.6250149011754491,17.020000457763672,1.7999771119037742,17.120000839233402,-1.2222033844425841,17.100000381469727,0.028818443170411268
8006,2004-11-04,17.670000076293945,17.670000076293945,17.34000015258789,17.469999313354492,1301500.0,0.01844378603968133,2.299986648610502,2.85716621253406,56.8862213897392,42.88403372807719,-0.5096791491284911,-0.36177434694817734,-0.27995045539051944,-0.5220555904431841,9.265575388877775,0.3299999237060547,-0.16015105410398078,0.38799991607665874,-0.0032517017274749094,0.7792515338807924,0.1923741071745937,0.5836257249787238,-0.7100009918212926,100.0,62.87369275961879,0.19562580890206682,11,-0.35500049591064453,-0.35500049591064453,-0.3249998092651367,-0.6599998474121094,0.4099998474121058,3,0.010186774442478397,3.8571662125341613,17.350000381469727,1.6250149011754491,17.020000457763672,1.7999771119037742,17.120000839233402,0.010186774442478397
8007,2004-11-05,17.649999618530273,17.68000030517578,17.399999618530273,17.68000030517578,1248100.0,-0.0011318878142226874,17.666285205671052,-0.15000286101203533,60.12658533464344,45.46002348963232,-0.438607303412617,-0.354432752568151,-0.26047392758894716,-0.4934203683537248,9.09222887871452,0.2800006866455078,-0.16180013642918212,0.3644994735717759,-0.03903606702140294,0.7680350141649548,0.16273170327518827,0.5662672438683636,-0.6616004943847678,95.83324503030562,56.67693545612589,0.201767770296589,11,-0.3299999237060547,-0.3299999237060547,-0.30499935150146484,-0.6399993896484375,0.3600006103515625,4,0.027195442074253062,2.299986648610502,17.670000076293945,3.8571662125341613,17.350000381469727,1.6250149011754491,17.020000457763672,0.027195442074253062
8008,2004-11-08,17.770000457763672,17.860000610351562,17.59000015258789,17.649999618530273,1254400.0,0.0067989145511035964,-1.2500059604701619,-3.999936423167398,66.04940742641972,48.12048592077104,-0.4998697666420675,-0.48097916849216915,-0.3770360476206527,-0.6041606270893709,9.143019776846046,0.2700004577636719,-0.14882543902552925,0.4730003356933601,0.027952886798914278,0.9180477845878059,0.25047661124613896,0.6955240601405812,-0.740105262756348,90.00000000000003,47.02667200532808,0.22252372444722246,11,-0.3600006103515625,-0.3600006103515625,-0.41750001907348633,-0.7600002288818359,0.4899997711181676,0,0.012943136539754097,17.666285205671052,17.649999618530273,2.299986648610502,17.670000076293945,3.8571662125341613,17.350000381469727,0.012943136539754097
8009,2004-11-09,17.829999923706055,17.889999389648438,17.709999084472656,17.799999237060547,996600.0,0.003376447067910515,1.4000101725519118,0.2500039736151951,66.2576981449561,50.858173012798304,-0.5240540210658793,-0.549460050599734,-0.43347346956358024,-0.6552549790334012,9.970781727917275,0.18000030517578125,-0.089183473641814,0.5204998016357436,0.030237948570245976,1.0107616547012412,0.2753688751029948,0.7656307281684924,-0.7336962954711908,91.54936009714064,46.4109260657403,0.24513092653274807,11,-0.4050006866455078,-0.4050006866455078,-0.45999956130981445,-0.8199996948242188,0.46000099182128906,1,0.006730277046936406,-1.2500059604701619,17.770000457763672,17.666285205671052,17.649999618530273,2.299986648610502,17.670000076293945,0.006730277046936406
8010,2004-11-10,17.850000381469727,17.920000076293945,17.739999771118164,17.899999618530273,1215500.0,0.0011217306701767349,3.0,-1.6666030898340645,66.46344867369419,54.17323248498828,-0.4941174451239121,-0.5512560193407836,-0.45637596854633955,-0.6699757266751831,10.4619393787904,0.18000030517578125,-0.03475623530281524,0.511000251770021,-0.03460024477546142,1.0566007483155033,0.23820000349727977,0.7838005000427621,-0.674327177093506,87.9310855117121,40.856540545283664,0.27280024827274196,11,-0.4100008010864258,-0.4100008010864258,-0.4700002670288086,-0.8400001525878906,0.48999977111816406,2,0.0028010776466118603,1.4000101725519118,17.829999923706055,-1.2500059604701619,17.770000457763672,17.666285205671052,17.649999618530273,0.0028010776466118603
8011,2004-11-11,18.07999992370605,18.100000381469727,17.84000015258789,17.969999313354492,1720600.0,0.012885128141234548,2.4666344539952187,-2.200045777065619,83.01884076399483,59.27990377987072,-0.6410317461003778,-0.7446113020410365,-0.6831186415210304,-0.8926658214446554,10.795775350191038,0.26000022888183594,0.006948814917663526,0.6934997558593707,0.06534393360222168,1.3216555781165198,0.3794218447307962,1.0075776669879453,-0.815007494699703,97.14279486215284,42.78633058857171,0.3140779111285741,11,-0.5500001907348597,-0.5500001907348597,-0.6999998092651332,-1.0699996948242152,0.2999992370605504,3,-0.005530994573656245,3.0,17.850000381469727,1.4000101725519118,17.829999923706055,-1.2500059604701619,17.770000457763672,-0.005530994573656245
8012,2004-11-12,18.32999992370605,18.34000015258789,18.010000228881836,18.049999237060547,1916300.0,0.0138274336866675,1.199991099073668,2.5454466638924065,85.08285895536366,64.6991599366598,-0.7802606353698813,-0.9744780637867052,-0.9294686320565582,-1.1367025208623112,12.144024417161962,0.3299999237060547,0.06469838168648323,0.898999786376951,0.14200040441765083,1.6559991683362512,0.5205000953973027,1.2774994773565993,-0.9481063813548296,98.66663614908808,37.947334620140865,0.37849969097964975,11,-0.6800003051757777,-0.6800003051757777,-0.9499998092651332,-1.3199996948242152,0.2999992370605504,4,-0.01363884348284572,2.4666344539952187,18.07999992370605,3.0,17.850000381469727,1.4000101725519118,17.829999923706055,-0.01363884348284572
8013,2004-11-15,18.09000015258789,18.32999992370605,18.010000228881836,18.32999992370605,808600.0,-0.013093277256797542,1.666666666666716,-0.8571399377388419,72.58064185336801,68.12136066039517,-0.43381707673552583,-0.71107901923639,-0.6859533832662805,-0.8906374496959586,13.565134539035228,0.3199996948242152,0.13965778700437426,0.6210000038146966,-0.18909138348302434,1.4310913911124175,0.21595431016583433,1.0260456974635588,-0.554809552598801,60.31752759595764,-1.3418663393045662,0.405045693648861,11,-0.3299999237060547,-0.4400005340576172,-0.7100000381469727,-1.0599994659423828,0.6399993896484375,0,-0.00442232852577451,1.199991099073668,18.32999992370605,2.4666344539952187,18.07999992370605,3.0,17.850000381469727,-0.00442232852577451
8014,2004-11-16,18.1200008392334,18.26000022888184,18.020000457763672,18.13999938964844,711700.0,0.0016584127359011713,-1.1818229107965261,0.08332737286318748,74.99997408496607,70.16285295857168,-0.3256154914685645,-0.7089054841140197,-0.7155636296139924,-0.9135384623858123,15.255537274834117,0.23999977111816762,0.22306583348691333,0.6075006484985366,-0.24537979918941133,1.4603810961864845,0.1810604246545644,1.0339408723425088,-0.45604071082849984,63.333471086202564,-0.6097881124403557,0.4264402238439737,11,-0.2800006866455078,-0.470001220703125,-0.7400007247924805,-0.9500007629394531,0.4699993133544922,1,0.0077262352739695395,1.666666666666716,18.09000015258789,1.199991099073668,18.32999992370605,2.4666344539952187,18.07999992370605,0.0077262352739695395
8015,2004-11-17,18.020000457763672,18.270000457763672,17.940000534057614,18.1299991607666,1179600.0,-0.005518784593718462,-1.4444570031859578,5.5003338102040775,74.19350538415063,72.08588451350629,-0.13475148644519663,-0.5820402142838432,-0.6050434863005023,-0.8077461722621706,16.56745589847365,0.32999992370605824,0.3118677117336439,0.47150020599365305,-0.40409328338621364,1.3470936953735198,0.033703461303719706,0.9092969506835864,-0.24787392548949327,36.00006103515625,-31.11101980975414,0.4377967446899341,11,-0.15000057220458984,-0.37000083923339844,-0.6175003051757812,-0.6700000762939453,0.22999954223632812,2,0.014983376853763941,-1.1818229107965261,18.1200008392334,1.666666666666716,18.09000015258789,1.199991099073668,18.32999992370605,0.014983376853763941
8016,2004-11-18,18.149999618530273,18.190000534057614,18.030000686645508,18.09000015258789,718700.0,0.00721415968169925,1.285690930641337,-0.545456121794316,76.64971031555466,73.92178728916308,-0.2117724990836365,-0.680786283695646,-0.7244073218650691,-0.9274662480993285,18.113414141342776,0.17000007629394176,0.40674777142495344,0.5594993591308608,-0.3479310968521325,1.4669298151138541,0.10578413113936591,1.0132145871223557,-0.2870133070058998,52.49982118589557,-18.64278829734269,0.45371522799149644,11,-0.1849994659423828,-0.5,-0.7699995040893555,-0.7949991226196289,0.1800003051757777,3,0.010468349203910599,-1.4444570031859578,18.020000457763672,-1.1818229107965261,18.1200008392334,1.666666666666716,18.09000015258789,0.010468349203910599
8017,2004-11-19,18.010000228881836,18.299999237060547,17.959999084472656,18.15999984741211,1035500.0,-0.007713465156522936,-1.7199804688990106,-2.5000158947134183,71.29184987250876,74.5042808942841,-0.017139103114004683,-0.4886570612754184,-0.5764696196569616,-0.7747040659156639,19.07057619907262,0.3400001525878906,0.4529424678397582,0.37049999237060405,-0.5150676997509827,1.2560676844921908,-0.07228385369018753,0.8132838384313956,-0.07069170278730041,17.948667788255538,-56.59216086391888,0.442783846060793,11,0.0149993896484375,-0.3600006103515625,-0.6500000953674316,-0.6549997329711914,0.39999961853027344,4,0.020544082575380207,1.285690930641337,18.149999618530273,-1.4444570031859578,18.020000457763672,-1.1818229107965261,18.1200008392334,0.020544082575380207
8018,2004-11-22,18.15999984741211,18.15999984741211,17.950000762939453,17.950000762939453,1277500.0,0.008328684987450874,1.0,-1.3999974568620221,76.63550735488111,75.65737080649798,-0.11845648975100431,-0.5818539863010201,-0.7127557300483822,-0.9064682989048869,19.88290981863979,0.20999908447265625,0.48284860407363084,0.46549959182739187,-0.40503464368691056,1.3360338273416943,0.03023247407023888,0.9007667095845449,0.18000030517578125,61.11114054561002,-20.332547464520538,0.4352671177571512,11,-0.11999988555908203,-0.5100002288818359,-0.7999997138977051,-0.8049993515014648,0.10000038146973012,0,0.025881019675309647,-1.7199804688990106,18.010000228881836,1.285690930641337,18.149999618530273,-1.4444570031859578,18.020000457763672,0.025881019675309647
8019,2004-11-23,18.239999771118164,18.239999771118164,18.010000228881836,18.15999984741211,1674000.0,0.0044052821794189345,4.749994039529838,0.38095367847411443,73.54496500165514,76.4442059540492,-0.1499507157684974,-0.6154365205558108,-0.7762178637336135,-0.9714146242194275,21.063521006948065,0.22999954223632812,0.514510713730143,0.49599952697753835,-0.38067794226322604,1.3726769962183027,0.05766079235715793,0.9343382615979188,0.09220039367675881,83.33342163682907,4.061956926735732,0.438338734620382,11,-0.14999961853027344,-0.5900001525878906,-0.8824996948242188,-0.8849992752075195,-0.03999900817871094,1,0.02686402287647205,1.0,18.15999984741211,-1.7199804688990106,18.010000228881836,1.285690930641337,18.149999618530273,0.02686402287647205
8020,2004-11-24,18.239999771118164,18.34000015258789,18.18000030517578,18.239999771118164,676500.0,0.0,-1.6666878596178911,0.0,68.15286005160783,74.79243031933953,-0.09924856543117144,-0.5623599927450655,-0.7577272288485091,-0.9573258942616434,23.19197951823509,0.15999984741210938,0.5283720190840633,0.4439995765686042,-0.42010035399102463,1.308099507128233,0.01194961128878802,0.8760495418484204,-0.28999900817871094,74.35883641770022,-2.195985332824989,0.4320499652798145,11,-0.09999942779541016,-0.5900001525878906,-0.8824996948242188,-0.8849992752075195,-0.2199993133544922,2,0.019188617645923944,4.749994039529838,18.239999771118164,1.0,18.15999984741211,-1.7199804688990106,18.010000228881836,0.019188617645923944
8021,2004-11-26,18.309999465942386,18.40999984741211,18.21999931335449,18.25,310000.0,0.0038377026152742744,-2.166653421282555,100.0,70.37037909167776,73.15771033448554,-0.14884440525426967,-0.567745495527074,-0.8125549386597335,-1.0128464578902197,24.89924221968177,0.19000053405762074,0.5416837738008198,0.454499340057378,-0.37687131811007646,1.2858699982248325,0.03881401097365256,0.8701846691411035,-0.3521987152099655,78.26074336987787,3.9733069725373866,0.41568532908372713,11,-0.13499927520752308,-0.6250000000000036,-0.957499504089359,-0.9499988555908239,-0.5599994659423864,4,-0.0032768687980569977,-1.6666878596178911,18.239999771118164,4.749994039529838,18.239999771118164,1.0,18.15999984741211,-0.0032768687980569977
8022,2004-11-29,18.1200008392334,18.399999618530273,18.049999237060547,18.31999969482422,754800.0,-0.010376768555476756,-1.0588132997492412,-3.3333439298087484,60.35506097320113,71.79931245891144,0.009200766074624056,-0.3134854758554013,-0.6099240872951022,-0.8085281924772048,26.28763274570017,0.35000038146972656,0.5508711579798131,0.21350069046020437,-0.544648340903862,0.9716497218242708,-0.16557382522183062,0.5925752061422394,-0.1441121246337893,36.95661187865921,-33.88329600665934,0.379074515682034,11,0.054999351501464844,-0.4350013732910156,-0.7475008964538574,-0.7600002288818359,-0.5700016021728516,0,0.011589352910953643,-2.166653421282555,18.309999465942386,-1.6666878596178911,18.239999771118164,4.749994039529838,18.239999771118164,0.011589352910953643
8023,2004-11-30,18.059999465942386,18.18000030517578,18.0,18.100000381469727,956400.0,-0.0033113339134674957,-1.2500059604701619,0.20000572207862266,56.804725714014964,69.77761819547244,0.07207887268042867,-0.18914874457608732,-0.5380496480304338,-0.7360074002486989,27.59214435520653,0.18000030517578125,0.5103062783250394,0.10649938583374308,-0.5569926973151347,0.7699914689826208,-0.22524665574069758,0.43824542740818373,-0.06674630603027865,14.63402152978808,-51.372685981569255,0.3317460415744393,11,0.11500072479247692,-0.37500000000000355,-0.7324995994567907,-0.7049989700317418,-0.5399990081787145,1,0.019379866656682676,-1.0588132997492412,18.1200008392334,-2.166653421282555,18.309999465942386,-1.6666878596178911,18.239999771118164,0.019379866656682676
8024,2004-12-01,18.07999992370605,18.200000762939453,17.959999084472656,18.11000061035156,1732100.0,0.001107445091644843,1.285719475754003,0.7500000000000666,56.80472571401478,67.84553156545734,0.051190838194806076,-0.1324560656856697,-0.5508578983104293,-0.7426063676626207,28.502332131291162,0.24000167846679688,0.43497330320837335,0.0734998703002887,-0.4248033576174599,0.5718030982180373,-0.17565174365858383,0.32265148425916124,0.32999992370605824,26.66680795151025,-35.05608412125602,0.24915161395887378,12,0.10000038146973012,-0.3950004577636683,-0.7725005149841273,-0.7449998855590785,-0.6599998474121058,2,0.009955769133592529,-1.2500059604701619,18.059999465942386,-1.0588132997492412,18.1200008392334,-2.166653421282555,18.309999465942386,0.009955769133592529
8025,2004-12-02,17.850000381469727,18.15999984741211,17.760000228881836,18.030000686645508,1125200.0,-0.012721213672946652,-1.2222163353537066,5.999872846334796,43.195274285985214,64.12837200661629,0.2844532003133331,0.14432233014073503,-0.31425621757900046,-0.50104538672975,30.091954841353107,0.39999961853027344,0.3954505608984533,-0.18149967193603445,-0.5816192162019362,0.21861987232986735,-0.38155944406898357,0.018560100196914675,0.5509994506835945,13.846185447214829,-41.603669625974206,0.20005977213295073,12,0.2349996566772461,-0.16500091552734375,-0.5575008392333984,-0.5150003433227539,-0.1900005340576172,3,0.019607864089071114,1.285719475754003,18.07999992370605,-1.2500059604701619,18.059999465942386,-1.0588132997492412,18.1200008392334,0.019607864089071114
8026,2004-12-03,17.850000381469727,17.989999771118164,17.809999465942386,17.969999313354492,1565700.0,0.0,1.2500059604701175,0.6666596024244479,33.33333333333333,59.91075905781903,0.2653248355288653,0.16706440737724648,-0.3046165394721072,-0.4898455994495414,30.879469228408713,0.1800003051757777,0.3464167122608828,-0.1904996871948228,-0.5635650061714124,0.18256563178176677,-0.37703234668311936,-0.003967027706526238,0.5253594665527359,14.062537252938512,-34.43683919245494,0.18653265948829484,12,0.2349996566772461,-0.16500091552734375,-0.5575008392333984,-0.5150003433227539,-0.13000106811523438,4,0.009523813594448205,-1.2222163353537066,17.850000381469727,1.285719475754003,18.07999992370605,-1.2500059604701619,18.059999465942386,0.009523813594448205
8027,2004-12-06,18.1299991607666,18.1299991607666,17.809999465942386,17.8799991607666,1080100.0,0.01568620578784663,1.5599975585937216,-2.0833518771656547,51.351320003350764,57.101404907649,0.004624270360174876,-0.0791903401165932,-0.5718456676926564,-0.7596171262726017,31.87582967726661,0.3199996948242152,0.3111761923691745,0.06549911499023509,-0.2605921657287169,0.3915903957091871,-0.09754652536924269,0.22854475534971286,0.2207463024902374,84.09056427106859,35.55411574411305,0.16304564035947638,12,-0.044999122619628906,-0.44499969482421875,-0.8574995994567871,-0.7949991226196289,-0.42999839782714844,0,-0.02095968992590591,1.2500059604701175,17.850000381469727,-1.2222163353537066,17.850000381469727,1.285719475754003,18.07999992370605,-0.02095968992590591
8028,2004-12-07,18.0,18.200000762939453,17.959999084472656,18.049999237060547,1139200.0,-0.007170389784017184,-2.69230317791015,-0.1999969482421875,46.20249573561667,54.063352766978056,0.12241378550453064,0.0726479965901845,-0.432258432962108,-0.6225975640822696,32.35249810404084,0.24000167846679688,0.2519720825433147,-0.0760000228881843,-0.3733139611874918,0.22131391541112322,-0.2246569920378363,0.07265694626146768,0.3271156538818403,54.54533632150923,7.555071694887616,0.14865696914965315,12,0.08500003814697266,-0.3150005340576172,-0.7275004386901855,-0.6649999618530273,-0.12999916076660156,1,-0.025000042385525223,1.5599975585937216,18.1299991607666,1.2500059604701175,17.850000381469727,-1.2222163353537066,17.850000381469727,-0.025000042385525223
8029,2004-12-08,17.950000762939453,18.100000381469727,17.899999618530273,18.09000015258789,961600.0,-0.002777735392252567,1.5000119209403238,2.800030518043793,47.71242074504024,51.792192844026104,0.14186974631609317,0.13923710812512624,-0.3743439169955707,-0.5661167465041359,32.626566152374245,0.20000076293945312,0.20982669341862348,-0.1319993019104011,-0.412794694621752,0.1487960908009498,-0.2723969982660783,0.008398394445276125,0.3544302739423877,43.18188714578628,-4.983816991943634,0.14039769635567562,12,0.13499927520751953,-0.2650012969970703,-0.6775012016296387,-0.6150007247924805,0.0,2,-0.02395544773811842,-2.69230317791015,18.0,1.5599975585937216,18.1299991607666,1.2500059604701175,17.850000381469727,-0.02395544773811842
8030,2004-12-09,17.899999618530273,17.979999542236328,17.770000457763672,17.809999465942386,924000.0,-0.0027855789573232315,-1.4706040750381473,-0.642861035422318,41.379292201163835,48.57096096730232,0.15485455559151262,0.20361560780282417,-0.3120096395755212,-0.5132120601206118,32.5567812384625,0.20999908447265625,0.1372088380092258,-0.1845004081726067,-0.45737750134030364,0.08837668499509022,-0.3209389547564534,-0.048061861588760024,0.38265418603156576,30.232341512748178,-16.666964346490296,0.13643854658384785,12,0.18000030517578125,-0.10499954223632812,-0.632500171661377,-0.5699996948242188,0.2800006866455078,3,-0.026815617456182883,1.5000119209403238,17.950000762939453,-2.69230317791015,18.0,1.5599975585937216,18.1299991607666,-0.026815617456182883
8031,2004-12-10,17.979999542236328,18.21999931335449,17.700000762939453,18.21999931335449,849800.0,0.0044692695760304435,3.333325386039883,-2.666659602424514,48.92083665519053,47.30049159863447,0.02583860087132095,0.12199450101939391,-0.3788149282715949,-0.5815108746772033,32.219116383767215,0.5199985504150355,0.07214003373628941,-0.09950046539306712,-0.3763603613299651,0.17735943054383085,-0.23793041336151788,0.038929482575383645,0.28174811929831023,53.846069200268865,3.149014664675235,0.13842994796844912,12,-0.01999950408935547,-0.10499954223632812,-0.7125000953674316,-0.6499996185302734,0.13000106811523082,4,-0.017797536316534135,-1.4706040750381473,17.899999618530273,1.5000119209403238,17.950000762939453,-2.69230317791015,18.0,-0.017797536316534135
8032,2004-12-13,18.07999992370605,18.100000381469727,17.860000610351562,17.940000534057614,631300.0,0.0055617566193377765,1.6666596024243427,-0.5833313465099547,47.014924310898074,46.21273588717705,-0.08988498753510044,0.0024289676445654607,-0.4706342255863376,-0.6660760909018855,31.195180526208034,0.23999977111816406,0.025777041193290273,0.012999916076655182,-0.23756542422322724,0.2635652563765376,-0.11228275407328425,0.13828258622659462,0.14804292391287532,73.07696539986557,22.71831487986728,0.12528267014994116,12,-0.11999988555907848,-0.17500019073485973,-0.7650003433227504,-0.7499999999999964,-0.04999923706054332,0,-0.01991153826718417,3.333325386039883,17.979999542236328,-1.4706040750381473,17.899999618530273,1.5000119209403238,17.950000762939453,-0.01991153826718417
8033,2004-12-14,18.010000228881836,18.100000381469727,17.920000076293945,18.030000686645508,1354400.0,-0.0038716645530751936,1.2500059604701619,-0.14286103542234332,41.35338777172578,44.495920560256046,-0.030981589073078908,0.06970160645570189,-0.39503243099301244,-0.5789755035501862,30.115909902572046,0.18000030517578125,-0.03687382984141152,-0.05299978256225657,-0.3045713356681752,0.19857177054366204,-0.17878555911521588,0.07278599399070274,0.2099990844726527,59.61544809979904,12.873192305892971,0.1257857765529599,12,-0.05000019073486328,-0.010000228881835938,-0.6900005340576172,-0.6800003051757812,0.030000686645507812,1,-0.017212629761395037,1.6666596024243427,18.07999992370605,3.333325386039883,17.979999542236328,-1.4706040750381473,17.899999618530273,-0.017212629761395037
8034,2004-12-15,18.26000022888184,18.26000022888184,17.950000762939453,18.010000228881836,972300.0,0.01388117694741009,1.4799957275390205,-12.499713904253468,50.632926673217774,45.32232638105967,-0.2824679261031946,-0.1784198982220957,-0.6328636152226785,-0.8089698909006735,29.184735014773928,0.30999946594238637,-0.06296688703442754,0.1900002479553251,-0.07564659712261346,0.4556470930332637,0.057176825416355825,0.3228236704942944,-0.5599994659423864,100.0,54.40672834222502,0.13282342253896914,12,-0.27999973297119496,-0.20499992370605824,-0.8500003814697301,-0.8500003814697301,-0.17000007629394887,2,-0.02135812621905553,1.2500059604701619,18.010000228881836,1.6666596024243427,18.07999992370605,3.333325386039883,17.979999542236328,-0.02135812621905553
8035,2004-12-16,18.290000915527344,18.290000915527344,18.040000915527344,18.15999984741211,1025200.0,0.0016429729610873967,2.8461222453710495,0.5200042724609301,49.35069599691839,47.10203334368023,-0.2721056848877055,-0.19726981348261674,-0.6517079138259803,-0.8176293910405477,28.754268197159625,0.25,-0.07717931938463707,0.20650091171264506,-0.07539291543488602,0.48839473886017615,0.0655539981388813,0.34744782528640883,-0.5788001632690438,100.0,56.1207604272919,0.14094691357376488,12,-0.2950000762939453,-0.2350006103515625,-0.8650016784667969,-0.8650016784667969,-0.3300018310546875,3,-0.018589400523170374,1.4799957275390205,18.26000022888184,1.2500059604701619,18.010000228881836,1.6666596024243427,18.07999992370605,-0.018589400523170374
8036,2004-12-17,18.34000015258789,18.350000381469727,18.010000228881836,18.010000228881836,1309100.0,0.0027336924307148625,-1.0606074617807704,2.5384400950732124,57.857120474984555,47.82490006275065,-0.27411504888934957,-0.2448588894482242,-0.6887725870186081,-0.8494524754276682,28.373323609642302,0.3400001525878906,-0.09197402463651372,0.24700012207031108,-0.05632174410997237,0.5503219882505945,0.09533918898016935,0.3986610551604528,-0.6056473937988294,97.95913600959125,51.00641870661465,0.15166093309014123,12,-0.3149995803833008,-0.2849998474121094,-0.9000005722045898,-0.9000005722045898,-0.2700004577636719,4,-0.008724091934619316,2.8461222453710495,18.290000915527344,1.4799957275390205,18.26000022888184,1.2500059604701619,18.010000228881836,-0.008724091934619316
8037,2004-12-20,18.3799991607666,18.51000022888184,18.25,18.34000015258789,820100.0,0.0021809709839650804,-1.36364582159302,0.12120914371586279,61.59421491715458,49.535091082921525,-0.30723080382864154,-0.2695365236925191,-0.7180069744905211,-0.8780434398669144,27.80652870591519,0.2600002288818395,-0.058546031096497586,0.26849918365478587,-0.05777300078216996,0.5947713680917417,0.10536309143630973,0.431635275873262,-0.6087075446166992,77.96592635696459,25.81286281694561,0.1631360922184773,12,-0.27499866485595703,-0.27499866485595703,-0.8499994277954102,-0.8499994277954102,-0.279998779296875,0,-0.014689802107900718,-1.0606074617807704,18.34000015258789,2.8461222453710495,18.290000915527344,1.4799957275390205,18.26000022888184,-0.014689802107900718
8038,2004-12-21,18.6299991607666,18.68000030517578,18.36000061035156,18.459999084472656,1109700.0,0.01360174164390826,1.370347346336183,4.250107291020933,67.08075564327557,51.687128293836565,-0.5123461313385995,-0.5085959460706135,-0.9528259039118296,-1.1150658416102743,27.44392218893326,0.3199996948242223,0.0007245792832009101,0.49499921798706126,0.09471024200100686,0.8952881939731157,0.2948547299940323,0.6951437059800902,-0.7996108555981429,93.15052386800095,36.2132311068206,0.20014448799302736,12,-0.4399986267089844,-0.4399986267089844,-0.9799995422363281,-0.9799995422363281,-0.5699996948242152,1,-0.03220603870904337,-1.36364582159302,18.3799991607666,-1.0606074617807704,18.34000015258789,2.8461222453710495,18.290000915527344,-0.03220603870904337
8039,2004-12-22,18.729999542236328,18.780000686645508,18.549999237060547,18.6299991607666,1322400.0,0.005367707245007347,1.299983787753078,0.5882372740634362,79.72974888684135,55.948290147800726,-0.5476604671176553,-0.6008083150656987,-1.0374596857139124,-1.2045687878144093,26.90054967183183,0.23000144958496094,0.012830138653779244,0.5704996109008782,0.09100578216640187,1.0499934396353545,0.33075269653364003,0.8102465252681164,-0.814650037067139,93.50634874238919,29.832854981572666,0.2397469143672377,12,-0.48999881744384766,-0.48999881744384766,-1.0249996185302734,-1.0799999237060547,-0.5399990081787145,2,-0.03683922282822438,1.370347346336183,18.6299991607666,-1.36364582159302,18.3799991607666,-1.0606074617807704,18.34000015258789,-0.03683922282822438
8040,2004-12-23,18.59000015258789,18.71999931335449,18.51000022888184,18.71999931335449,619100.0,-0.007474607211427675,2.2307760024649643,-1.2999866486104663,72.83954105810959,58.60592397034729,-0.33468743470864126,-0.45665634263911414,-0.8730875506267743,-1.0536617849475327,25.940626849253263,0.21999931335448863,0.04382218995185028,0.4130002021789565,-0.10302066214126882,0.9290210664991818,0.15498977001884384,0.6710106343390692,-0.5708925056415417,75.32462063601369,5.153610960748367,0.2580104321601134,12,-0.26999950408935547,-0.34999942779541016,-0.8450002670288086,-0.9400005340576172,-0.3899993896484375,3,-0.026896180521569057,1.299983787753078,18.729999542236328,1.370347346336183,18.6299991607666,-1.36364582159302,18.3799991607666,-0.026896180521569057
8041,2004-12-27,18.25,18.57999992370605,18.25,18.57999992370605,901300.0,-0.018289410962729846,1.0000000000000215,2.5384773390848023,53.57145695461983,59.334427597427485,0.05323860001395175,-0.12794128913211011,-0.5079720066890836,-0.7054187429072378,24.191737017519493,0.3400001525878906,0.07042299941872088,0.0760000228881843,-0.43745646187244347,0.5894565076488121,-0.18072821949213136,0.33272826526849997,-0.1395851882897503,0.0,-65.58432154847931,0.256728242380314,12,0.10000038146972656,-0.009999275207519531,-0.49000024795532227,-0.6000003814697266,-0.12000083923339844,0,-0.01589046112478598,2.2307760024649643,18.59000015258789,1.299983787753078,18.729999542236328,1.370347346336183,18.6299991607666,-0.01589046112478598
8042,2004-12-28,18.32999992370605,18.3700008392334,18.200000762939453,18.280000686645508,799000.0,0.004383557463345289,1.6153643005956748,-0.15151287460623888,60.12270225804447,61.41990698479623,0.01389135517408846,-0.20174554754601814,-0.5714029077921872,-0.7737528064226957,23.43344402173863,0.1700000762939453,0.11753544919074699,0.14549999237060263,-0.3718807620473328,0.662880746788538,-0.11319038483836508,0.40419036957957033,-0.1392348070035716,22.41365135635464,-42.72600964418648,0.25869037720896726,12,0.035000801086429334,-0.08999919891357067,-0.5225000381469691,-0.6800003051757777,-0.05999946594237926,1,-0.014184409708893453,1.0000000000000215,18.25,2.2307760024649643,18.59000015258789,1.299983787753078,18.729999542236328,-0.014184409708893453
8043,2004-12-29,18.40999984741211,18.5,18.280000686645508,18.32999992370605,642000.0,0.004364425752266143,-1.4444585730785942,1.6000228885330299,63.85539538421594,62.88907017490714,-0.0038014212439563266,-0.2679160769080653,-0.6300163944418529,-0.8437386312433617,23.1052336339362,0.2199993133544922,0.15111184716275972,0.20799989700317312,-0.3152929860417295,0.7312927800480757,-0.053646544519278194,0.46964633852562443,-0.20999908447265625,36.20674346486367,-30.40050317232525,0.26164644152245126,12,-0.0149993896484375,-0.1699991226196289,-0.5725002288818359,-0.7600002288818359,0.0,2,-0.016838645763810778,1.6153643005956748,18.32999992370605,1.0000000000000215,18.25,2.2307760024649643,18.59000015258789,-0.016838645763810778
8044,2004-12-30,18.26000022888184,18.420000076293945,18.100000381469727,18.229999542236328,769900.0,-0.008147725137072959,-1.2069019948304098,0.3750089407052706,60.227299820319075,64.09758171084054,0.16337927328314095,-0.10934609112859661,-0.4573533742961793,-0.6830584433607108,22.69369525750639,0.31999969482421875,0.17994854301139185,0.04900026321411488,-0.47164273340492,0.5696432598331498,-0.2113212350954008,0.30932176152363056,0.5200004577636683,25.80647146047854,-43.5264480682764,0.2603214983095168,12,0.13500022888183238,-0.01999950408935902,-0.4150004386901891,-0.610000610351566,-0.13999938964844105,3,-0.010952944163884037,-1.4444585730785942,18.40999984741211,1.6153643005956748,18.32999992370605,1.0000000000000215,18.25,-0.010952944163884037
8045,2004-12-31,18.200000762939453,18.290000915527344,18.170000076293945,18.270000457763672,648500.0,-0.003285841467158601,1.1818213344430573,-2.3332697565004548,56.321881919628204,63.92699964913428,0.23386282181036222,-0.02295810842389656,-0.37653230698785833,-0.6146946171724927,23.423907951168555,0.12000083923339844,0.22519908661334043,-0.028499221801759234,-0.5208092731179867,0.4638108295144683,-0.27465424745987477,0.2176558038563563,0.5663999176025385,20.833432674502852,-48.37408194917422,0.24615502565811456,12,0.23999977111816406,0.039999961853027344,-0.3300008773803711,-0.5500011444091797,0.03999900817871094,4,-0.0005494631023424956,-1.2069019948304098,18.26000022888184,-1.4444585730785942,18.40999984741211,1.6153643005956748,18.32999992370605,-0.0005494631023424956
8046,2005-01-03,18.020000457763672,18.280000686645508,17.920000076293945,18.21999931335449,879200.0,-0.00989012624341834,1.2499925494567063,2.8571389645776057,48.35166101972021,62.455604771641575,0.4064390044979511,0.179641502726831,-0.17769510999346494,-0.42777072307760733,23.796889802453347,0.3600006103515625,0.2340762283647848,-0.21699953079223633,-0.6871660720035457,0.2531670104190731,-0.45208280139788926,0.0180837398134166,0.7330722167968737,17.241447348949478,-49.35016220717647,0.2350832706056545,1,0.3299999237060547,0.2200002670288086,-0.1250004768371582,-0.37000083923339844,0.020000457763671875,0,0.00998891790250922,1.1818213344430573,18.200000762939453,-1.2069019948304098,18.26000022888184,-1.4444585730785942,18.40999984741211,0.00998891790250922
8047,2005-01-04,17.75,17.959999084472656,17.65999984741211,17.829999923706055,1220300.0,-0.014983376853763941,-1.307684407438653,0.40000190735955393,43.56434615192137,59.84267038371333,0.6455640802965839,0.44239555341373205,0.11741976513820163,-0.15154808098867534,23.861323311277676,0.3600006103515625,0.23651335777172022,-0.46800003051757955,-0.9847751688007556,0.04877510776559646,-0.7263875996591693,-0.20961246137598977,0.9697497706298819,10.714301933233727,-54.41505860722852,0.25838756914158817,1,0.4700002670288086,0.4700002670288086,0.17999982833862305,-0.06500053405761719,0.20000076293945312,1,0.0214084034234705,1.2499925494567063,18.020000457763672,1.1818213344430573,18.200000762939453,-1.2069019948304098,18.26000022888184,0.0214084034234705
8048,2005-01-05,17.549999237060547,17.700000762939453,17.430000305175778,17.6200008392334,1430000.0,-0.011267648616307246,1.3478152703028,0.8750208616455666,31.979663977336315,54.53710539376833,0.7557290244153201,0.6397554135704127,0.3397616257078795,0.054054065866044,23.907451065651838,0.3199996948242223,0.21384297684578968,-0.64550075531006,-1.2361461818112822,-0.05485532880883781,-0.9408234685606729,-0.35017804205944714,1.106165538176267,12.121107033109197,-46.58984564724559,0.29532271325061127,1,0.5250005722045863,0.5550012588500977,0.38000059127807617,0.13500022888183594,0.37000083923339844,2,0.04102571236485808,-1.307684407438653,17.75,1.2499925494567063,18.020000457763672,1.1818213344430573,18.200000762939453,0.04102571236485808
8049,2005-01-06,17.520000457763672,17.579999923706055,17.430000305175778,17.549999237060547,1019200.0,-0.0017093322279767564,2.3333192048489746,0.4285441813574562,30.45681544005592,49.82791365842903,0.6660853635096622,0.670252081043671,0.3860883170091327,0.08857860314497046,24.310730011356164,0.149999618530277,0.1780731127257802,-0.6539995193481438,-1.309964751217656,0.0019657125213683457,-0.9819821352828981,-0.3260169034133895,1.0380711598682595,10.465126594631409,-41.24580191146548,0.3279826159347555,1,0.48499965667724254,0.5850000381469727,0.40999937057495117,0.16499900817871094,0.5499992370605469,3,0.05079905059329204,1.3478152703028,17.549999237060547,-1.307684407438653,17.75,1.2499925494567063,18.020000457763672,0.05079905059329204
8050,2005-01-07,17.420000076293945,17.739999771118164,17.40999984741211,17.479999542236328,1267600.0,-0.005707784181330444,-7.250005960470162,2.000063580874873,27.22770454204243,46.90083005703154,0.6511424377214219,0.7720307171041121,0.5032031149478513,0.19416591260905847,25.218631843309442,0.3299999237060547,0.10124708096839541,-0.7299999237060533,-1.4592098792716506,-0.0007899681404559544,-1.0946049014888537,-0.36539494592325283,1.0478258363414952,1.1494504868119026,-42.8644093742767,0.36460497778279893,1,0.5349998474121094,0.6750001907348633,0.5124998092651367,0.2649993896484375,0.7600002288818359,4,0.04018374052087692,2.3333192048489746,17.520000457763672,1.3478152703028,17.549999237060547,-1.307684407438653,17.75,0.04018374052087692
8051,2005-01-10,17.65999984741211,17.68000030517578,17.420000076293945,17.459999084472653,1338700.0,0.013777254309244702,1.166653421282683,-3.3333757192358413,33.78379423310385,43.97428472092703,0.35609730166726905,0.534217795675719,0.2860384720291478,-0.04374443153398744,25.22008274518261,0.26000022888183594,-0.006255415411835941,-0.474000167846679,-1.232375024513754,0.28437468882039596,-0.8531875961802164,-0.09481273951314151,0.7020434587009987,45.45460850748029,5.498530916162636,0.3791874283335383,1,0.2950000762939453,0.4350004196166992,0.22499990463256836,0.024999618530273438,0.5499992370605469,0,0.03284257807006985,-7.250005960470162,17.420000076293945,2.3333192048489746,17.520000457763672,1.3478152703028,17.549999237060547,0.03284257807006985
8052,2005-01-11,17.719999313354492,17.770000457763672,17.549999237060547,17.670000076293945,1121300.0,0.003397478282038291,1.93331977010325,0.24999523164660337,27.586197176746495,39.944373808985986,0.224028617628246,0.4699602391680173,0.25068691737832793,-0.10000699357889786,25.088352660817893,0.220001220703125,-0.10204006782353048,-0.39600067138671946,-1.17653753920807,0.384536196434631,-0.7862691052973929,-0.005732237476046009,0.5468396468885146,86.11081676768532,50.69891691449307,0.390268433910675,1,0.19500064849853516,0.3750009536743164,0.16500043869018555,-0.034999847412109375,0.3800010681152344,1,0.01805878186076937,1.166653421282683,17.65999984741211,-7.250005960470162,17.420000076293945,2.3333192048489746,17.520000457763672,0.01805878186076937
8053,2005-01-12,17.700000762939453,17.770000457763672,17.579999923706055,17.719999313354492,1613500.0,-0.001128586410269583,2.166653421282683,-0.399977111467155,23.58973355765093,35.873533113133966,0.14831986300962896,0.490702176321129,0.2949644075393181,-0.07810628818004162,24.949503719007385,0.1900005340576172,-0.14063578403328236,-0.40049924850463725,-1.2019313851053646,0.40093288809609007,-0.8012153168050027,0.00021681979572818477,0.4811542860204625,80.55567329292586,50.323926489163924,0.40071606830036377,1,0.14999961853027344,0.39499950408935547,0.1849989891052246,-0.015001296997070312,0.15999984741210938,2,0.014124293176498215,1.93331977010325,17.719999313354492,1.166653421282683,17.65999984741211,-7.250005960470162,17.420000076293945,0.014124293176498215
8054,2005-01-13,17.8700008392334,17.989999771118164,17.690000534057614,17.700000762939453,1089900.0,0.00960452367041098,-2.157877829644049,-8.500619933237958,31.818177439506627,33.15089928200935,-0.09255227057122895,0.3056574540125325,0.15494307028114207,-0.24407863029404808,24.166464951776508,0.2999992370605504,-0.1987293996076076,-0.21099920272827077,-1.0150649964906293,0.5930665910340878,-0.6130320996094483,0.19103369415290672,0.23403868957173657,79.31052626386528,52.519706883132145,0.4020328968811784,1,-0.025000572204589844,0.22499942779541016,0.014998912811279297,-0.18500137329101562,-0.5400009155273438,3,0.002797942625205385,2.166653421282683,17.700000762939453,1.93331977010325,17.719999313354492,1.166653421282683,17.65999984741211,0.002797942625205385
8055,2005-01-14,17.950000762939453,18.13999938964844,17.799999237060547,17.829999923706055,1356300.0,0.0044767722411303,-2.777733038051177,0.7058869728146844,41.27907879357799,32.365056812437984,-0.23662801216289964,0.20962724259817733,0.09583107686758652,-0.3197044089554524,23.423673984677578,0.3400001525878942,-0.2748213994911062,-0.11399927139282084,-0.9138253043306328,0.6858267615449911,-0.513912287861725,0.28591374507608336,-0.5400009155273438,73.61127667972636,41.63748427941768,0.3999130164689056,1,-0.1750011444091797,0.14499950408935547,-0.06500101089477539,-0.2650012969970703,-0.43000030517578125,4,0.006685176979631224,-2.157877829644049,17.8700008392334,2.166653421282683,17.700000762939453,1.93331977010325,17.719999313354492,0.006685176979631224
8056,2005-01-18,18.18000030517578,18.190000534057614,17.809999465942386,18.0,1350700.0,0.012813344426769957,2.79999618531735,1.4999920527696098,45.989308630919396,32.63449708788222,-0.49343472416241596,-0.03475562588934977,-0.12049338134032439,-0.5445866634122005,22.491969964076397,0.38000106811522727,-0.33351769394161934,0.12400026321411062,-0.6673580619171311,0.9153585883453523,-0.27167889935151024,0.5196794257797315,-0.755400466918946,98.4374674037765,62.5587902704766,0.39567916256562086,1,-0.38000011444091797,-0.08500003814697266,-0.24250030517578125,-0.49500083923339844,-0.610000610351559,1,0.0,-2.777733038051177,17.950000762939453,-2.157877829644049,17.8700008392334,2.166653421282683,17.700000762939453,0.0
8057,2005-01-19,18.11000061035156,18.270000457763672,18.100000381469727,18.25,1280800.0,-0.0038503681875238227,-1.125002980235081,-0.777773068282985,41.935490486825856,33.74070003338105,-0.4101280043559754,0.014734781779647932,-0.03670528126928119,-0.46966509876087414,21.090463298704602,0.1700000762939453,-0.3851380833477336,0.06750049591063956,-0.709670306371958,0.8446712981932372,-0.32108490523065925,0.45608589705193836,-0.6547847442626917,76.81163426480009,39.28184283298735,0.3885854011412995,1,-0.2700004577636683,-0.015000343322750354,-0.19250059127807262,-0.42500114440917613,-0.11000061035155895,2,0.005521726711811281,2.79999618531735,18.18000030517578,-2.777733038051177,17.950000762939453,-2.157877829644049,17.8700008392334,0.005521726711811281
8058,2005-01-20,18.030000686645508,18.270000457763672,17.940000534057614,18.200000762939453,1346300.0,-0.004417444561560346,1.1290354336764745,1.2142915531334841,43.57542137555214,35.19832291510285,-0.2848326934666332,0.05004543386483107,0.05256915104035187,-0.38388116240716386,18.890413506634694,0.32999992370605824,-0.41113372877226695,0.017500495910645952,-0.7088421611462188,0.7438431529675107,-0.34567083261778464,0.38067182443907654,-0.5258977450561524,58.620723674474995,18.798024397421756,0.3631713285284319,1,-0.1900005340576172,0.06499958038330078,-0.09750080108642578,-0.345001220703125,-0.3100013732910156,3,0.003882401118046941,-1.125002980235081,18.11000061035156,2.79999618531735,18.18000030517578,-2.777733038051177,17.950000762939453,0.003882401118046941
8059,2005-01-21,18.040000915527344,18.170000076293945,17.969999313354492,18.170000076293945,984900.0,0.0005546438436490053,2.0769546781695203,0.7647006024975036,45.402297590599176,37.21772214272027,-0.23838223163546957,-0.015070914792744361,0.050216596522695056,-0.3882998576430907,16.3181955203143,0.20000076293945312,-0.4049941448786605,0.062000656127928266,-0.5816927865429591,0.7056940987988156,-0.2598460652075154,0.38384737746337194,-0.489944122967529,51.06405428218947,8.474196452641408,0.32184672133544406,1,-0.19500064849853516,0.054999351501464844,-0.06000089645385742,-0.35500144958496094,-0.13000106811523438,4,-0.00997784346124131,1.1290354336764745,18.030000686645508,-1.125002980235081,18.11000061035156,2.79999618531735,18.18000030517578,-0.00997784346124131
8060,2005-01-24,18.09000015258789,18.239999771118164,18.020000457763672,18.049999237060547,856700.0,0.0027715761930762195,-3.4000534065766383,-0.307701336619863,52.17390789264805,39.26106810489185,-0.2048940891647888,-0.11009410662564534,0.007958934628497616,-0.43572323971476834,13.965639462942518,0.2199993133544922,-0.35220525815678627,0.13699989318847727,-0.44222300463323805,0.7162227910101926,-0.1526115557223804,0.42661134209933493,-0.49674674011584585,60.869583245222,14.450658586032006,0.28961144891085683,1,-0.18000030517578125,0.005000114440917969,-0.07249975204467773,-0.4050006866455078,-0.2700004577636719,0,-0.04201217371317234,2.0769546781695203,18.040000915527344,1.1290354336764745,18.030000686645508,-1.125002980235081,18.11000061035156,-0.04201217371317234
8061,2005-01-25,17.959999084472656,18.18000030517578,17.899999618530273,18.149999618530273,654600.0,-0.007186349752276611,1.2399884034087876,-4.749904634751097,57.142838606880474,42.54513937490674,-0.03113733915262884,-0.0030916576658768236,0.13693586155464743,-0.3021197502410544,12.851015900128267,0.2800006866455078,-0.2920095411292891,0.021498870849608664,-0.5406878646657916,0.5836856063650089,-0.25959449690808967,0.302592238607307,-0.3261408492831137,16.216035095135243,-33.28506639394567,0.2810933677576994,1,-0.03499889373779297,0.13500118255615234,0.0650014877319336,-0.27499961853027344,-0.15999984741210938,1,-0.024498811199238135,-3.4000534065766383,18.09000015258789,2.0769546781695203,18.040000915527344,1.1290354336764745,18.030000686645508,-0.024498811199238135
8062,2005-01-26,18.06999969482422,18.170000076293945,18.0,18.059999465942386,807300.0,0.006124755899718393,-1.615402673239726,-0.05263263564722318,68.8406337938622,47.573017178930215,-0.09640758047745734,-0.14078782482273766,0.01910873086944065,-0.40911908923769147,11.942236296767044,0.21000099182128906,-0.20648816239932088,0.14449949264526296,-0.39095825175079213,0.679957237041318,-0.12322937955276458,0.4122283648432905,-0.39797292628022873,45.94586235160088,-7.94137184405794,0.2677288721980271,1,-0.08999919891357422,0.025000572204589844,-0.029999256134033203,-0.38500022888183594,-0.22999954223632812,2,-0.027670172022372097,1.2399884034087876,17.959999084472656,-3.4000534065766383,18.09000015258789,2.0769546781695203,18.040000915527344,-0.027670172022372097
8063,2005-01-27,18.100000381469727,18.13999938964844,17.8799991607666,17.979999542236328,936000.0,0.0016602483205410135,1.6000171662358644,11.999809269506457,71.01450276911254,51.928164437775315,-0.07118748425878607,-0.20575272991816362,-0.010794137719585706,-0.43463621181982504,10.472378627531164,0.2600002288818395,-0.1447212022400315,0.19000015258789205,-0.3026407765529058,0.6826410817286899,-0.056320311982506865,0.43632061715829096,-0.39209519157255457,61.111346585851734,1.6599810081751585,0.24632046457039933,1,-0.06500053405761719,-0.005000114440917969,0.005000114440917969,-0.36500072479248047,-0.15999984741211293,3,-0.005524882837687928,-1.615402673239726,18.06999969482422,1.2399884034087876,17.959999084472656,-3.4000534065766383,18.09000015258789,-0.005524882837687928
8064,2005-01-28,18.059999465942386,18.149999618530273,17.8799991607666,18.149999618530273,816900.0,-0.0022099952864250705,5.0,-0.7499960263847752,74.24240672774057,55.59075643046004,-0.0015656158580306112,-0.1913123049019667,0.02787463875838725,-0.39209518322370585,9.826460185552735,0.2700004577636719,-0.07185978850477426,0.15999927520752166,-0.3103424616777737,0.630341012092817,-0.07517159323512601,0.39517014365016934,-0.3183685599732229,50.00000000000099,-16.131094183089864,0.2351708684426471,1,-0.01999950408935902,0.03500080108642223,0.13000106811523082,-0.23999977111816762,-0.2099990844726598,4,-0.018826144110860477,1.6000171662358644,18.100000381469727,-1.615402673239726,18.06999969482422,1.2399884034087876,17.959999084472656,-0.018826144110860477
8065,2005-01-31,18.190000534057614,18.209999084472656,18.059999465942386,18.100000381469727,1492500.0,0.007198287483916266,1.3077351957273942,-1.0,71.90083686823073,58.469815123494634,-0.10498257933260291,-0.33950771561523396,-0.09875160605034594,-0.5131858925276696,9.166428027239949,0.14999961853026988,0.01859463109906656,0.29050035476684144,-0.17851794035217594,0.7595186498858588,0.055991207207334526,0.5250095023263484,-0.41666745498077873,93.93983180648969,24.152591956150104,0.23450914755950808,1,-0.11500072479247692,-0.12500095367431285,0.050000190734866834,-0.3200006484985316,-0.5300006866455043,0,-0.015393110413672195,5.0,18.059999465942386,1.6000171662358644,18.100000381469727,-1.615402673239726,18.06999969482422,-0.015393110413672195
8066,2005-02-01,18.200000762939453,18.200000762939453,18.040000915527344,18.13999938964844,1271900.0,0.000549765178022632,4.333206179668129,0.666680795151091,70.6896863567231,61.664725775705435,-0.12499158898485874,-0.3534530689314437,-0.10938212923431934,-0.5149255277417133,9.574134080773955,0.15999984741210938,0.08257742777400878,0.2915005683898926,-0.19387645135555687,0.776877588135342,0.048812058517167856,0.5341890782626173,-0.3968676411414087,96.97020489552929,28.039591800719933,0.2426885098727248,2,-0.1250009536743164,-0.2050008773803711,0.07999992370605469,-0.3300008773803711,-0.3400001525878906,1,-0.020879178691521116,1.3077351957273942,18.190000534057614,5.0,18.059999465942386,1.6000171662358644,18.100000381469727,-0.020879178691521116
8067,2005-02-02,18.1299991607666,18.190000534057614,18.030000686645508,18.07999992370605,823600.0,-0.003846241716395693,-1.1333638513770794,0.8333015449171408,67.76845825366385,64.35284098438451,-0.05794880122952506,-0.267223918893599,-0.0363239521225438,-0.4376251947366363,9.241590760221232,0.1700000762939453,0.11618165549421988,0.20249900817871236,-0.2864905097187176,0.6914885260761423,-0.041995750770002616,0.44699376712742733,-0.29885399881062114,75.75759327225963,7.954712095515518,0.2444947589487148,2,-0.06999969482421875,-0.17499923706054688,0.16500139236450195,-0.25999927520751953,-0.4699993133544922,2,-0.01820187197913259,4.333206179668129,18.200000762939453,1.3077351957273942,18.190000534057614,5.0,18.059999465942386,-0.01820187197913259
8068,2005-02-03,18.270000457763672,18.270000457763672,18.049999237060547,18.1299991607666,883100.0,0.0077220796181851625,2.142845465320636,2.800068665598336,66.94904980579098,66.74692456385027,-0.17916731060889646,-0.36946129584428533,-0.17641450279098336,-0.5675235212403962,8.3057931104631,0.220001220703125,0.12796593264716094,0.3065002441406257,-0.17135802285475776,0.7843585111360092,0.06757111064293397,0.5454293776383174,-0.41252397805923025,100.0,32.26259779179239,0.23892913349769207,2,-0.19500064849853516,-0.3150005340576172,0.032500267028808594,-0.40000057220458984,-0.6400012969970703,3,-0.023535867236010755,-1.1333638513770794,18.1299991607666,4.333206179668129,18.200000762939453,1.3077351957273942,18.190000534057614,-0.023535867236010755
8069,2005-02-04,18.40999984741211,18.40999984741211,18.25,18.270000457763672,632500.0,0.007662801649736428,1.2857220708446866,0.9999863762074086,68.54826801205942,68.56629791045154,-0.29185454660563437,-0.46310930507593895,-0.3174572124171746,-0.6957049077135444,7.53948157086165,0.15999984741210938,0.1587117774126483,0.4019996643066399,-0.0676520385973376,0.8716513672106174,0.16717381285465294,0.6368255157586269,-0.5277719290241123,100.0,31.642175977474636,0.23482585145198817,2,-0.2650003433227539,-0.49499988555908203,-0.0924992561340332,-0.5399999618530273,-0.8199996948242188,4,-0.025529566390548486,2.142845465320636,18.270000457763672,-1.1333638513770794,18.1299991607666,4.333206179668129,18.200000762939453,-0.025529566390548486
8070,2005-02-07,18.1200008392334,18.399999618530273,18.059999465942386,18.31999969482422,746300.0,-0.015752254784482056,-1.1249903142937432,-1.4285694822888284,47.69233703602087,67.51624218035603,0.003182238083525135,-0.12435485303681659,-0.03189284902604328,-0.3946559024882319,7.084473124160118,0.350000381469723,0.18589318343818206,0.07700061798095703,-0.30413905738333114,0.4581402933452452,-0.11356921970118705,0.2675704556631011,-0.19555116652347238,23.684302988018814,-39.18040673406039,0.19056983768214328,2,0.02499866485595703,-0.21000099182128906,0.19749975204467773,-0.2500009536743164,-0.7499999999999964,0,-0.014900686824421472,1.2857220708446866,18.40999984741211,2.142845465320636,18.270000457763672,-1.1333638513770794,18.1299991607666,-0.014900686824421472
8071,2005-02-08,18.239999771118164,18.280000686645508,18.09000015258789,18.09000015258789,527600.0,0.0066224573028133005,-1.5333468967358823,-0.7500023841994335,54.81476876648632,65.95781273286981,-0.08149140050708681,-0.20941029324804106,-0.15728010503326928,-0.5050302587146263,6.604875455609066,0.1900005340576172,0.21266593110968302,0.16799955368042063,-0.17698555304929897,0.5129846604101402,-0.004492999684440946,0.3404921070452822,-0.2767060844320639,55.26303901540438,-5.596338333223478,0.17249255336485997,2,-0.0950002670288086,-0.3299999237060547,0.10000085830688477,-0.36999988555908203,-0.860000610351566,1,-0.03179824183026836,-1.1249903142937432,18.1200008392334,1.2857220708446866,18.40999984741211,2.142845465320636,18.270000457763672,-0.03179824183026836
8072,2005-02-09,18.040000915527344,18.290000915527344,18.0,18.25,727500.0,-0.010964849676561195,1.0,-1.3999974568620221,50.340143115718725,63.6606616602705,0.1271788373352578,0.016644878624290982,0.04102048742533171,-0.29679145074455704,6.571205198934746,0.29000091552734375,0.2177350445740167,-0.04799938201904297,-0.3514251575393246,0.25542639350123864,-0.19971226977918377,0.10371350574109783,-0.04097073598316214,9.756324491295974,-49.263515439600695,0.15171288776014147,2,0.10499858856201172,-0.13000106811523438,0.25499963760375977,-0.17000102996826172,-0.8500003814697301,2,-0.00997784346124131,-1.5333468967358823,18.239999771118164,-1.1249903142937432,18.1200008392334,1.2857220708446866,18.40999984741211,-0.00997784346124131
8073,2005-02-10,17.950000762939453,18.09000015258789,17.920000076293945,18.040000915527344,1135100.0,-0.004988921730620599,-1.2666446264177813,0.42857402361489555,47.09677498744843,60.64448035579359,0.21642314257624307,0.13316200267041012,0.13017587227579241,-0.1991507137919477,6.662313479831688,0.1700000762939453,0.22234294278209887,-0.15049953460693288,-0.40293793298496894,0.10193886377110317,-0.2767187337959527,-0.02428033541791308,0.45999908447265625,6.12259197122627,-51.67689916982128,0.12621919918901836,2,0.21499919891357422,-0.04000091552734375,0.26999950408935547,-0.0800008773803711,-0.720001220703125,3,-0.016156039175557857,1.0,18.040000915527344,-1.5333468967358823,18.239999771118164,-1.1249903142937432,18.1200008392334,-0.016156039175557857
8074,2005-02-11,17.920000076293945,18.049999237060547,17.829999923706055,18.010000228881836,876600.0,-0.0016713473743938945,1.5882550937976843,1.0,44.444458295882484,57.593771625532675,0.2508567540408606,0.17613088874683314,0.1583209901238405,-0.16416106794866536,7.02376265568978,0.2199993133544922,0.19882850937024799,-0.18300018310547017,-0.4266650833005805,0.06066471708964016,-0.30483263320302356,-0.06116773300791678,0.48019977569580163,15.789508907657506,-39.90228937076539,0.1218324500975547,2,0.19999980926513672,-0.010000228881835938,0.1700000762939453,-0.05000019073486328,-1.010000228881836,4,-0.016183086735082175,-1.2666446264177813,17.950000762939453,1.0,18.040000915527344,-1.5333468967358823,18.239999771118164,-0.016183086735082175
8075,2005-02-14,18.06999969482422,18.07999992370605,17.959999084472656,18.020000457763672,831700.0,0.008370514391275341,2.4286103542236797,-0.5555461365659305,53.54839979917505,55.68918423024956,0.09168675566768414,0.03750514375854763,0.015585260755251795,-0.3072908175219098,6.810948902482133,0.15999984741210582,0.17203429116585411,-0.039000511169433594,-0.272500190511618,0.1944991681727508,-0.15575035084052757,0.07774932850166039,0.3073921600341798,52.173750792999215,-8.159866155548215,0.11674983967109251,2,0.05000019073486328,-0.15999984741210938,-0.0149993896484375,-0.19999980926513672,-1.139999389648441,0,-0.02656333980867831,1.5882550937976843,17.920000076293945,-1.2666446264177813,17.950000762939453,1.0,18.040000915527344,-0.02656333980867831
8076,2005-02-15,18.18000030517578,18.18000030517578,18.040000915527344,18.1200008392334,1330500.0,0.006087471621987417,3.666687859617891,1.2000076295109483,53.54839979917505,54.10917773530636,-0.02396997360366626,-0.0764132116899745,-0.08572347807271186,-0.40827512064563365,6.227494049495329,0.1399993896484375,0.14656521400134181,0.0710000991821289,-0.1624995801600555,0.3044997785243133,-0.045749740488965074,0.1877499388532229,0.17549587243652454,76.08687539649961,13.35773382857785,0.11674983967109251,2,-0.06000041961669922,-0.2650003433227539,-0.1550002098083496,-0.3100004196166992,-1.139999389648434,1,-0.044554425321531754,2.4286103542236797,18.06999969482422,1.5882550937976843,17.920000076293945,-1.2666446264177813,17.950000762939453,-0.044554425321531754
8077,2005-02-16,18.209999084472656,18.21999931335449,18.030000686645508,18.11000061035156,708700.0,0.0016500978434161873,2.166671964904601,1.6666560701911137,53.548342638316534,52.62021027225365,-0.04629587754302378,-0.10386125729511875,-0.11552916840251726,-0.42915129108658334,5.268655933454489,0.18999862670898082,0.11812202118170134,0.09599895477294851,-0.14183325680536285,0.33383116635125987,-0.022917151016208948,0.21491506056210596,0.12447724298339935,97.43583473531918,33.076808763384264,0.11891610578915576,2,-0.08999919891357422,-0.22999954223632812,-0.1849989891052246,-0.3399991989135742,-1.289999008178711,2,-0.04557935010627123,3.666687859617891,18.18000030517578,2.4286103542236797,18.06999969482422,1.5882550937976843,17.920000076293945,-0.04557935010627123
8078,2005-02-17,18.100000381469727,18.229999542236328,18.059999465942386,18.229999542236328,757900.0,-0.006040566091885413,1.6154026732396713,-1.3000114442663764,51.23459697225855,50.696469045609106,0.04140671041895061,0.012280143173519775,-0.002420687207948191,-0.31153502218858264,4.947834284249854,0.17000007629394176,0.0879419184494985,-0.017499732971192117,-0.2521662837499541,0.21716681780756986,-0.1348330083605731,0.09983354241818887,0.21429688983633,67.50017881410486,1.2701051576894287,0.11733327538938094,2,0.0149993896484375,-0.10500049591064453,-0.0950002670288086,-0.23000049591064453,-1.5300006866455043,3,-0.050276233604047094,2.166671964904601,18.209999084472656,3.666687859617891,18.18000030517578,2.4286103542236797,18.06999969482422,-0.050276233604047094
8079,2005-02-18,17.860000610351562,18.11000061035156,17.850000381469727,18.11000061035156,1047200.0,-0.013259655583425789,1.0800018310547181,1.9230893378522842,40.46241691170078,49.89314458735133,0.2181224244945632,0.2509707151590064,0.23957603214194734,-0.06587460721507199,4.9567764931229235,0.2600002288818324,0.05863743046193193,-0.24849948883056783,-0.5081570430860722,0.01115806542493658,-0.37832826595832003,-0.11867071170281562,0.434924767050493,2.631644991442009,-57.610937117917345,0.1298287771277522,2,0.19999980926513672,0.18999958038330078,0.11249971389770508,0.009999275207519531,-0.8400001525878906,4,-0.03527441470243231,1.6154026732396713,18.100000381469727,2.166671964904601,18.209999084472656,3.666687859617891,18.18000030517578,-0.03527441470243231
8080,2005-02-22,17.329999923706055,17.8700008392334,17.329999923706055,17.850000381469727,1727800.0,-0.029675289391553616,-1.0769247698345743,2.0800018310547173,30.666631627936155,47.210018238623526,0.6976411248066405,0.760084673762023,0.7670681184295951,0.46915732934037635,5.306849374593145,0.5400009155273438,0.004525061392289587,-0.7405001640319817,-1.1750828371277535,-0.3059174909362099,-0.9577915005798658,-0.5232088274840976,0.9463284355481605,0.0,-53.30013900261048,0.21729133654788577,2,0.48000049591064453,0.5399999618530273,0.6400003433227539,0.5399999618530273,-0.149999618530277,1,-0.024235434399478506,1.0800018310547181,17.860000610351562,1.6154026732396713,18.100000381469727,2.166671964904601,18.209999084472656,-0.024235434399478506
8081,2005-02-23,17.520000457763672,17.700000762939453,17.399999618530273,17.489999771118164,1359700.0,0.010963677720373877,-1.8571402621229598,-0.05769357737593075,37.13081289369295,45.74231488062066,0.44116094377346826,0.5643657240383249,0.5741360536866154,0.28518429213020724,6.213342045148988,0.37000083923339844,-0.0650255327044107,-0.5284996986389174,-1.0265494541623568,-0.030449943115478106,-0.7775245764006371,-0.27947482087719777,0.6995481953576537,21.111179398930613,-28.135897042413678,0.24902487776172003,2,0.25999927520751953,0.34999942779541016,0.41499948501586914,0.34999942779541016,-0.29000091552734375,2,-0.03367580691622907,-1.0769247698345743,17.329999923706055,1.0800018310547181,17.860000610351562,1.6154026732396713,18.100000381469727,-0.03367580691622907
8082,2005-02-24,17.569999694824222,17.59000015258789,17.440000534057614,17.5,1490800.0,0.0028538376572013746,1.7272506588986636,2.3332697565008496,34.64907217322789,44.359236790151705,0.35479088031262407,0.5006560081710738,0.5185020352237935,0.23837104545346222,7.16882270602203,0.149999618530277,-0.08406061643425033,-0.4535004615783649,-0.9952820968908611,0.08828117373413136,-0.724391279234613,-0.18260964392211676,0.5961760345321885,26.66665253815268,-15.492945978656063,0.2708908176562481,2,0.2100000381469691,0.30000019073485973,0.37750053405761363,0.41000080108642223,-0.4300003051757848,3,-0.03016498511681831,-1.8571402621229598,17.520000457763672,-1.0769247698345743,17.329999923706055,1.0800018310547181,17.860000610351562,-0.03016498511681831
8083,2005-02-25,18.0,18.0,17.5,17.600000381469727,1514100.0,0.024473552227917583,1.5000023841880648,5.714305177111426,42.023336485040275,44.090223255613694,-0.07528857115253373,0.06617249673154646,0.09000405741328876,-0.18686851413344385,7.694799624782288,0.5,-0.11638838411428054,-0.018500137329102273,-0.5591537059155272,0.5221534312573226,-0.28882692162231294,0.2518266469641084,0.11600518101738899,85.89737006198916,48.945197269875365,0.2703267842932119,2,-0.2200002670288086,-0.13000011444091797,-0.03249979019165039,0.06000041961669922,-0.7399997711181641,4,-0.05999999576144743,1.7272506588986636,17.569999694824222,-1.8571402621229598,17.520000457763672,-1.0769247698345743,17.329999923706055,-0.05999999576144743
8084,2005-02-28,17.719999313354492,18.0,17.719999313354492,18.0,1054000.0,-0.015555593702528236,1.0,-0.7000023841880647,42.18746274706149,42.82789691648996,0.19373144324225322,0.33665571131245287,0.36022493344289686,0.09806945590221972,8.293975991356563,0.2800006866455078,-0.13566290943998993,-0.28150081634521484,-0.8378148848296441,0.27481325213921437,-0.5596578505874277,-0.003343782103002013,0.34884555222421554,58.20885749829905,18.76962537810418,0.2781570342422142,2,0.06000041961669922,0.15000057220458984,0.24750089645385742,0.37000083923339844,-0.5900001525878942,0,-0.06489840085171927,1.5000023841880648,18.0,1.7272506588986636,17.569999694824222,-1.8571402621229598,17.520000457763672,-0.06489840085171927
8085,2005-03-01,17.90999984741211,17.90999984741211,17.700000762939453,17.809999465942386,1172500.0,0.010722378183978032,3.199965667855576,-0.35714334371018003,43.7262351899408,41.73654529324171,-0.02386110372152217,0.1313363578344422,0.16148361329712202,-0.08663720236165773,8.891262768065099,0.20999908447265625,-0.13866066968565605,-0.07750024795532084,-0.6279020644799367,0.472901568569295,-0.35270115621763054,0.19770066030698885,0.1145143216542408,84.99998410543816,45.59760522435562,0.27520090826230875,3,-0.13000011444091797,-0.039999961853027344,0.06000041961669922,0.18500041961669922,-0.75,1,-0.04969287533394573,1.0,17.719999313354492,1.5000023841880648,18.0,1.7272506588986636,17.569999694824222,-0.04969287533394573
8086,2005-03-02,17.81999969482422,17.899999618530273,17.709999084472656,17.84000015258789,843700.0,-0.005025134190656866,1.7143051771117166,-0.20000381468272088,45.63489720755129,40.85727357871224,0.010842932993885057,0.20175203479491444,0.23990508262694732,0.008666249421327876,9.61591885711667,0.20000076293945312,-0.1369553468312752,-0.14850034713744975,-0.6942311595416228,0.39723046526672334,-0.4213657533395363,0.1243650590646368,0.18000030517578125,67.85705770756933,23.684128623472432,0.2728654062020858,3,-0.039999961853027344,0.05000019073486328,0.18250036239624023,0.27500057220458984,-0.6999988555908168,2,-0.03591466894549544,3.199965667855576,17.90999984741211,1.0,17.719999313354492,1.5000023841880648,18.0,-0.03591466894549544
8087,2005-03-03,17.799999237060547,17.8799991607666,17.700000762939453,17.719999313354492,925500.0,-0.001122360163085756,-2.0000476848981927,-3.999904634751097,46.93874532310476,40.37995672880626,-0.03736003326765669,0.2063413404168557,0.2465662378299882,0.03247049901336041,10.442743625931692,0.17999839782714844,-0.1657352783407191,-0.1520008087158189,-0.6971266998310881,0.3931250823994503,-0.4245637542734535,0.12056213684181571,0.15980075836181484,59.999847412109375,10.558837597842313,0.2725629455576347,3,-0.07999897003173828,0.07000064849853516,0.21000099182128906,0.2950010299682617,-0.5699996948242188,3,-0.03202245613794463,1.7143051771117166,17.81999969482422,3.199965667855576,17.90999984741211,1.0,17.719999313354492,-0.03202245613794463
8088,2005-03-04,17.84000015258789,17.950000762939453,17.75,17.780000686645508,1770200.0,0.0022472425416770747,-2.3333227370261462,0.7499940395298381,48.37398594610269,41.25901995485092,-0.13200192604529093,0.13963320750655228,0.18535632607825292,-0.0028167343549903023,10.801532785816,0.20000076293945312,-0.20506629520913222,-0.0904998779296875,-0.6163966713782685,0.4353969155188935,-0.353448274653978,0.172448518794603,-0.5100002288818359,46.66658189540073,-6.740668295377041,0.2629483967242902,3,-0.17500019073486328,0.029999732971191406,0.19750022888183594,0.25500011444091797,-0.5200004577636683,4,-0.03923771059149406,-2.0000476848981927,17.799999237060547,1.7143051771117166,17.81999969482422,3.199965667855576,17.90999984741211,-0.03923771059149406
8089,2005-03-07,17.940000534057614,17.989999771118164,17.84000015258789,17.899999618530273,877500.0,0.005605402500807433,1.1428610354223434,0.6666878596178318,47.30292393958212,43.107496878367144,-0.24525176970059093,0.002757656269210429,0.061647873588341895,-0.09811275220597437,10.480009562601495,0.14999961853027344,-0.24831755656961718,0.03300046920776012,-0.44224363314399184,0.5082445715595121,-0.20462158196811586,0.2706225203836361,-0.5976005935668915,82.75882480613915,27.98950737939589,0.23762205117587606,3,-0.24000072479247692,-0.0700006484985316,0.12499952316284535,0.15499973297119496,-0.6800003051757777,0,-0.03790414074318749,-2.3333227370261462,17.84000015258789,-2.0000476848981927,17.799999237060547,1.7143051771117166,17.81999969482422,-0.03790414074318749
8090,2005-03-08,17.850000381469727,17.899999618530273,17.709999084472656,17.899999618530273,1177900.0,-0.005016730764139554,6.60013733119707,-1.2499523173756593,43.09623965224023,43.77032207376128,-0.08239746139462767,0.07535647733488915,0.13091862573077861,0.0012256598509026162,11.294183317537303,0.23000144958495738,-0.28512146865139343,-0.04349966049194265,-0.5084965855646075,0.42149726458072223,-0.27599812302827686,0.18899880204439157,-0.4816964477539081,51.724183290253414,-0.33420585070548015,0.23249846253633272,3,-0.13000011444091797,0.01999950408935547,0.2174997329711914,0.24499988555908203,-0.7700004577636719,1,-0.040336201978492414,1.1428610354223434,17.940000534057614,-2.3333227370261462,17.84000015258789,-2.0000476848981927,17.799999237060547,-0.040336201978492414
8091,2005-03-09,17.65999984741211,17.809999465942386,17.569999694824222,17.75,2670500.0,-0.010644287394797947,1.2857220708446093,1.8000305180437934,39.215714140392635,44.277726736779584,0.14477505966294046,0.2315485601758951,0.3085154392980982,0.20163015978414478,12.343052782256533,0.28000068664550426,-0.288072521651042,-0.2045001983642578,-0.6504634844452255,0.24146308771670988,-0.42748184140474166,0.018481444676226033,-0.26682808020019877,21.428603866466787,-23.86166982405451,0.2229816430404843,3,0.09000015258789062,0.21000003814697266,0.4099998474121094,0.4350004196166992,-0.7299995422363317,2,-0.028312571026056332,6.60013733119707,17.850000381469727,1.1428610354223434,17.940000534057614,-2.3333227370261462,17.84000015258789,-0.028312571026056332
8092,2005-03-10,17.860000610351562,17.90999984741211,17.65999984741211,17.68000030517578,1541700.0,0.011325071611977489,-1.2727146622277707,-2.0,45.45455859052987,44.658973637389536,-0.010910348246870427,0.018309960218175547,0.09560021313253486,0.008352142484881142,13.009507008696897,0.25,-0.2105812039705981,0.0045005798339836645,-0.4337483601581944,0.44274951982616173,-0.21462389016210537,0.2236250498300727,-0.44295572298340247,69.04782448762695,25.469500941838817,0.21912446999608987,3,-0.07500076293945312,0.009999275207519531,0.17499923706054688,0.2349996566772461,-0.8600006103515625,3,-0.04143335642940915,1.2857220708446093,17.65999984741211,6.60013733119707,17.850000381469727,1.1428610354223434,17.940000534057614,-0.04143335642940915
8093,2005-03-11,17.65999984741211,17.950000762939453,17.649999618530273,17.860000610351562,767300.0,-0.011198250621757166,-1.727267998335414,-1.1111134658585173,46.1538405108161,45.099682277806714,0.15174732060480167,0.2060340898175852,0.2775171870227524,0.2157373031314549,13.27859508781085,0.3000011444091797,-0.16338883631298273,-0.18100013732910014,-0.6252333715383287,0.2632330968801284,-0.4031167544337144,0.041116479775514136,-0.22003676469394762,21.428603866466787,-26.200258108096023,0.22211661710461436,3,0.11999988555908203,0.21000003814697266,0.3474998474121094,0.4350004196166992,-0.5100002288818359,4,-0.024348828363030428,-1.2727146622277707,17.860000610351562,1.2857220708446093,17.65999984741211,6.60013733119707,17.850000381469727,-0.024348828363030428
8094,2005-03-14,17.6299991607666,17.780000686645508,17.540000915527347,17.610000610351562,1778000.0,-0.00169879314296284,-2.0000357632473915,-0.09999237063457247,57.142818217488,46.59041372531196,0.18733968498237275,0.22471597298744328,0.2935483013303113,0.25430027349838724,13.329159541543213,0.2399997711181605,-0.11170664145246789,-0.1965007781982422,-0.6487362424814229,0.25573468608493855,-0.42261851033983433,0.029616953943349955,-0.1680346105124393,21.95079969110177,-30.393183323369634,0.22611773214159045,3,0.13500118255615234,0.24000072479248047,0.38500070571899414,0.46500110626220703,-0.42000007629394887,0,-0.01758363475321345,-1.727267998335414,17.65999984741211,-1.2727146622277707,17.860000610351562,1.2857220708446093,17.65999984741211,-0.01758363475321345
8095,2005-03-15,17.59000015258789,17.799999237060547,17.540000915527347,17.65999984741211,879700.0,-0.002268803748313508,-2.0588367291985423,-3.5002384358607537,51.7948597564077,47.27485400851823,0.19799439291216459,0.23917336208813822,0.3207591809306507,0.3019175538585692,13.510951422521384,0.2599983215331996,-0.11037639253911635,-0.212499809265136,-0.6612584213950647,0.23625880286479273,-0.4368791153301004,0.01187949679982836,-0.10691419349916842,12.19494040696246,-42.27806569847793,0.2243793060649647,3,0.17500019073486328,0.27499961853027344,0.4399995803833008,0.505000114440918,-0.06999969482421875,1,-0.018760654965514822,-2.0000357632473915,17.6299991607666,-1.727267998335414,17.65999984741211,-1.2727146622277707,17.860000610351562,-0.018760654965514822
8096,2005-03-16,17.370000839233402,17.68000030517578,17.299999237060547,17.549999237060547,1341200.0,-0.01250706716577954,-1.3749947846196944,2.5714168937329194,45.283056213579364,47.0908885519043,0.388280377388174,0.41674485940741945,0.5309531265917578,0.5281735211818805,14.552519011142993,0.3800010681152344,-0.09482032805798113,-0.3919991493225048,-0.8435040975801371,0.05950579893512753,-0.6177516234513227,-0.16624667519368685,0.6199989318847621,10.76945197600909,-45.27022538149876,0.2257524741288165,3,0.2749986648559535,0.4249992370605433,0.6574988365173304,0.7249994277954066,0.15999984741210582,2,-0.016695503829356473,-2.0588367291985423,17.59000015258789,-2.0000357632473915,17.6299991607666,-1.727267998335414,17.65999984741211,-0.016695503829356473
8097,2005-03-17,17.379999160766598,17.549999237060547,17.350000381469727,17.5,1056600.0,0.0005756085808938938,-1.222229286539297,0.6666772631423118,31.764709842239782,45.245413429252864,0.34915735431079753,0.35982521090286923,0.5197677067482687,0.5290242943074084,15.858696819386559,0.1999988555908203,-0.09857460980908428,-0.34050083160400746,-0.7707017297782883,0.0897000665702734,-0.5556012806911461,-0.1254003825168688,0.5962005996704143,12.307651677875436,-38.3047190886709,0.21510044908713957,3,0.26500034332275746,0.4150009155273473,0.6475005149841344,0.7150011062622106,0.32999992370605824,3,-0.02589176509321367,-1.3749947846196944,17.370000839233402,-2.0588367291985423,17.59000015258789,-2.0000357632473915,17.6299991607666,-0.02589176509321367
8098,2005-03-18,17.190000534057614,17.450000762939453,17.120000839233402,17.389999389648438,1808000.0,-0.01093202738109933,1.062489196712202,1.6666454740522731,33.54041682067583,43.716245971596614,0.4886432804132994,0.5039933947728521,0.7127945679243872,0.7283983301109487,17.544621083360855,0.32999992370605113,-0.10917137666904253,-0.4849994659423871,-0.9380824732279294,-0.03191645865684478,-0.7115409695851582,-0.25845796229961593,0.772675215911871,10.29409702256468,-37.7315569355904,0.2265415036427718,3,0.34500026702881215,0.48499965667724965,0.8374991416931188,0.904999732971195,0.22999954223633168,4,-0.011052968479039693,-1.222229286539297,17.379999160766598,-1.3749947846196944,17.370000839233402,-2.0588367291985423,17.59000015258789,-0.011052968479039693
8099,2005-03-21,17.229999542236328,17.260000228881836,17.059999465942386,17.239999771118164,1063900.0,0.002326876494242569,6.999847415601613,0.05000143051965922,26.712303712799923,41.89580864499213,0.37698304458463383,0.4367697026644528,0.6773181200973077,0.6950687375282243,18.387318221124673,0.20000076293944957,-0.12402939902982979,-0.4135004043579116,-0.8988771151105475,0.07187630639472431,-0.6561887597342277,-0.1708120489815954,0.6989692113037123,22.972990388506048,-19.53396199827101,0.24268835537631794,3,0.27500057220458984,0.41499996185302734,0.8075003623962402,0.8650007247924805,0.12000083923339844,0,-0.004643060117903608,1.062489196712202,17.190000534057614,-1.222229286539297,17.379999160766598,-1.3749947846196944,17.370000839233402,-0.004643060117903608
8100,2005-03-22,16.90999984741211,17.399999618530273,16.84000015258789,17.229999542236328,1475900.0,-0.018572240471614432,-1.434785132602458,31.999237078008775,23.076905713698608,40.102607708692794,0.6142122642214929,0.7627998641060003,1.0014390006662595,1.0207431198124794,17.748015449997585,0.5599994659423828,-0.15736654478590495,-0.7125000953674316,-1.2837361046287832,-0.1412640861060801,-0.9981180999981056,-0.42688209073675765,0.96683074887207,8.333295489121303,-29.68782262359769,0.285618004630675,3,0.4850006103515625,0.625,1.1050000190734863,1.1850004196166992,0.20000076293945312,1,0.017740936710088473,6.999847415601613,17.229999542236328,1.062489196712202,17.190000534057614,-1.222229286539297,17.379999160766598,0.017740936710088473
8101,2005-03-23,16.930000305175778,17.040000915527347,16.770000457763672,16.920000076293945,1470400.0,0.0011827591924389314,1.3478152703027273,-0.03125074505875913,24.260365714646497,37.7476973891502,0.5361539822460877,0.7339623667559856,0.9781400119513215,1.007868632422511,17.132196962450752,0.2700004577636754,-0.1997294584478233,-0.6629996299743688,-1.3121480342971132,-0.013851225651624333,-0.987573832135741,-0.33842542781299656,0.8638838556126984,20.51283305293589,-14.11972002482456,0.32457420216137156,3,0.4300003051757848,0.5699996948242223,1.084999561309818,1.164999961853031,0.25,2,0.03484938818385741,-1.434785132602458,16.90999984741211,6.999847415601613,17.229999542236328,1.062489196712202,17.190000534057614,0.03484938818385741
8102,2005-03-24,17.040000915527347,17.190000534057614,16.950000762939453,16.950000762939453,2478500.0,0.006497377930816839,-4.3333192048488165,8.999809269505747,27.272727272727238,35.649795918251435,0.33257829813300077,0.6136835945017083,0.8641168207396852,0.9060253351698435,16.181066200544276,0.26000022888183594,-0.22550063094480066,-0.5264990806579561,-1.2212695934417894,0.16827143212587714,-0.8738843370498728,-0.1791138242660395,0.6514948749586473,39.70593185158642,6.323144950424812,0.34738525639191664,3,0.24499893188476207,0.4599990844726527,0.9774990081787074,1.0549993515014613,0.17999839782714488,3,0.028755853567569822,1.3478152703027273,16.930000305175778,-1.434785132602458,16.90999984741211,6.999847415601613,17.229999542236328,0.028755853567569822
8103,2005-03-28,16.920000076293945,17.180000305175778,16.899999618530273,17.059999465942386,1497800.0,-0.007042302393543531,-2.111113465858478,-1.5555461365659087,21.34828209919938,31.672625238441594,0.37612482789347723,0.6836774954511498,0.979262433663795,1.0332491528462135,17.24828482300073,0.28000068664550426,-0.2300885727058457,-0.592499923706054,-1.3128176477787576,0.1278178003666497,-0.952658785742404,-0.23234106166970392,0.6793461809198185,23.809494975794806,-3.1900973309614784,0.36015886203635133,3,0.36499977111816406,0.5799999237060547,1.1299996376037598,1.1750001907348633,0.23999977111816406,0,0.04669024849979486,-4.3333192048488165,17.040000915527347,1.3478152703027273,16.930000305175778,-1.434785132602458,16.90999984741211,0.04669024849979486
8104,2005-03-29,16.569999694824222,16.700000762939453,16.5,16.579999923706055,1819400.0,-0.020685601648436025,-1.666683620919853,0.07143051771114448,18.627418897907276,27.987354031941543,0.6257568477711466,0.9940719348027436,1.3147600005171505,1.3901073276820917,18.696608442789564,0.4200000762939453,-0.2824908902856862,-0.8850003242492654,-1.7113683595313667,-0.058632288967164214,-1.298184341890316,-0.47181630660821483,0.9464119824445341,7.777747165997016,-15.429509639844841,0.41318401764105067,3,0.5200004577636683,0.735000610351559,1.4850001335144007,1.5250005722045863,0.5599994659423757,1,0.051297549615237914,-2.111113465858478,16.920000076293945,-4.3333192048488165,17.040000915527347,1.3478152703027273,16.930000305175778,0.051297549615237914
8105,2005-03-30,17.020000457763672,17.030000686645508,16.65999984741211,16.65999984741211,1408500.0,0.02715756012234638,-1.0555567329292588,-35.999237078021565,36.0869651751195,26.965566138779334,0.09655219978385432,0.4995901851366824,0.8526074232941312,0.9443815544049023,19.597777365825277,0.4600009918212855,-0.3176362649882627,-0.3904995918273926,-1.209522687076447,0.4285235034216619,-0.800011139451918,0.019011955797132885,0.3744418182328353,75.3623268529605,49.784904274974686,0.40951154762452713,3,0.0049991607666015625,0.22999954223632812,1.0349998474121094,1.0749998092651367,0.09000015258789062,2,0.01938894916747924,-1.666683620919853,16.569999694824222,-2.111113465858478,16.920000076293945,-4.3333192048488165,17.040000915527347,0.01938894916747924
8106,2005-03-31,17.180000305175778,17.229999542236328,17.010000228881836,17.020000457763672,1535300.0,0.009400695834830053,-1.4444326707074133,0.44444326707073145,34.95573428757085,27.320124410482787,-0.10419025962888995,0.30481269409018097,0.6746497226225863,0.784521005783315,20.26441315326302,0.2199993133544922,-0.3827890083175802,-0.1984997749328663,-0.999979282752566,0.6029797328868334,-0.5992395288427161,0.20223997897698354,0.10710889770114917,93.15078514879893,70.05354397005634,0.40073975390985006,3,-0.20499992370605113,0.0699996948242223,0.6599998474121129,0.8750000000000036,0.11999893188476918,3,-0.004074487402839333,-1.0555567329292588,17.020000457763672,-1.666683620919853,16.569999694824222,-2.111113465858478,16.920000076293945,-0.004074487402839333
8107,2005-04-01,17.229999542236328,17.5,17.069999694824222,17.479999542236328,1598400.0,0.0029103164244699276,1.9655099839519894,-1.562501490117575,39.81040383422852,28.016789634210863,-0.19858822274312615,0.22126538769274617,0.6091600204116858,0.7352725751100841,20.592452837128246,0.4300003051757777,-0.4348201462997423,-0.1200005531311028,-0.8985823332717366,0.658581227009531,-0.5092914432014197,0.2692903369392141,-0.7299995422363281,72.99995422363281,47.63893118869014,0.38929089007031753,4,-0.22999954223632812,0.020000457763671875,0.5950002670288086,0.8250007629394531,0.26000022888183594,4,-0.0029018710614580057,-1.4444326707074133,17.180000305175778,-1.0555567329292588,17.020000457763672,-1.666683620919853,16.569999694824222,-0.0029018710614580057
8108,2005-04-04,17.139999389648438,17.229999542236328,17.020000457763672,17.229999542236328,1026200.0,-0.005223456470052179,3.6666384096977915,0.3600006103515625,38.7096632425158,29.349829581957074,-0.13010896846701314,0.2699761774432332,0.6848835496064112,0.8235917386764555,21.339849487758062,0.20999908447265625,-0.45971720476782707,-0.17500066757202148,-0.9231775016741608,0.5731761665301178,-0.5490890846230911,0.19908774947904817,-0.6199993896484379,63.99993896484375,36.629231314690486,0.37408841705107015,4,-0.1399993896484375,0.1100006103515625,0.6850004196166992,0.9150009155273438,0.7100009918212891,0,0.004667440289080282,1.9655099839519894,17.229999542236328,-1.4444326707074133,17.180000305175778,-1.0555567329292588,17.020000457763672,0.004667440289080282
8109,2005-04-05,17.260000228881836,17.260000228881836,17.069999694824222,17.139999389648438,957200.0,0.007001216073897476,2.1666534212826236,-1.333340397575552,42.66666214554012,31.52646918549502,-0.2742466417261724,0.10162998975230408,0.5513837675791038,0.7016326233190284,22.28922820625311,0.19000053405761363,-0.458740143416307,-0.020999813079832563,-0.7089686153073771,0.666968989147712,-0.36498421419360483,0.3229845880339397,-0.7204002288818359,71.42860386646745,40.397575515274106,0.3439844011137729,4,-0.26000022888183594,-0.010000228881835938,0.5649995803833008,0.7950000762939453,0.7999992370605504,1,-0.005793764782366151,3.6666384096977915,17.139999389648438,1.9655099839519894,17.229999542236328,-1.4444326707074133,17.180000305175778,-0.005793764782366151
8110,2005-04-06,17.129999160766598,17.299999237060547,17.069999694824222,17.290000915527347,6795400.0,-0.007531927369137659,1.555573216348203,-1.333338631486986,44.44440519858487,33.76914023926595,-0.12265537204543975,0.1843778113297212,0.6644850787134224,0.8285802343515165,22.67945189237266,0.22999954223632457,-0.45339157039038724,-0.11500082015991708,-0.7509915330767463,0.5209898927569121,-0.4329961766183317,0.2029945362984975,-0.5711911607665989,24.489589374894663,-8.728299073428559,0.317995356458414,4,-0.129999160766598,0.11500072479248402,0.6950006484985387,0.9250011444091832,0.620000839233402,2,0.0,2.1666534212826236,17.260000228881836,3.6666384096977915,17.139999389648438,1.9655099839519894,17.229999542236328,0.0
8111,2005-04-07,17.15999984741211,17.270000457763672,17.120000839233402,17.200000762939453,1646100.0,0.0017513536553008802,-1.5000158947135072,0.25000298019954303,44.9541493102493,35.73374268787951,-0.13030230361359685,0.12121237341933622,0.6217757734841314,0.7919971069561953,22.544383021371953,0.14999961853026988,-0.44169156149780164,-0.060000133514403586,-0.6659009455060385,0.5459006784772313,-0.3629505395102228,0.24295027248141565,-0.5823680074121107,29.1665673254973,-6.419707147868049,0.3029504059958183,4,-0.15999984741210938,0.08500003814697266,0.6649999618530273,0.8950004577636719,0.7700004577636719,3,-0.002913708479320709,1.555573216348203,17.129999160766598,2.1666534212826236,17.260000228881836,3.6666384096977915,17.139999389648438,-0.002913708479320709
8112,2005-04-08,17.120000839233402,17.200000762939453,17.030000686645508,17.15999984741211,1106000.0,-0.002330944553285641,1.8333147897957562,0.9999523173754595,48.27587178875267,38.72569709782987,-0.08690042167917866,0.10849238927253424,0.6447931559270863,0.8211224686846812,23.028128208065386,0.1700000762939453,-0.39159109014326177,-0.06299915313720206,-0.5895208198038553,0.4635225135294512,-0.3262599864705287,0.20026168019612456,-0.5239216360334034,35.714577656677015,-2.944127852239397,0.2632608333333263,4,-0.12000083923340199,0.12499904632568004,0.7049989700317347,0.9349994659423793,0.8099994659423793,4,0.010513924591326385,-1.5000158947135072,17.15999984741211,1.555573216348203,17.129999160766598,2.1666534212826236,17.260000228881836,0.010513924591326385
8113,2005-04-11,17.229999542236328,17.239999771118164,17.069999694824222,17.110000610351562,1137800.0,0.006425157570719486,1.4285831062669792,-3.000047684898459,50.0,42.21153944250685,-0.16572954057876288,-0.037284177433352994,0.5177737376229175,0.7046114769557121,23.68434894981673,0.17000007629394176,-0.3396832895653894,0.06849956512451172,-0.4088294384458955,0.5458285686949189,-0.17016493666069366,0.3071640669097171,-0.61584192310033,74.07404791002918,32.05019634039047,0.23866450178520435,4,-0.14999961853027344,0.015000343322753906,0.5650005340576172,0.8250007629394531,0.8700008392333984,0,0.015089973058008077,1.8333147897957562,17.120000839233402,-1.5000158947135072,17.15999984741211,1.555573216348203,17.129999160766598,0.015089973058008077
8114,2005-04-12,17.319999694824222,17.389999389648438,17.079999923706055,17.229999542236328,905300.0,0.005223456470052401,1.6956528950292737,0.7500079473567388,60.96254666367483,44.97549294123522,-0.15438987444289864,-0.15989752844783212,0.41273729545070026,0.6080772426716798,23.751772545861588,0.3099994659423828,-0.29528933880900254,0.17399969100952362,-0.2571749190770518,0.605174301096099,-0.04158761403376232,0.38958699605280955,-0.6881252280709447,80.55557027280581,32.85442787629916,0.2155873050432871,4,-0.06499958038330433,-0.07499980926514027,0.4475002288818324,0.735000610351559,0.7800006866455043,1,0.030600502077600344,1.4285831062669792,17.229999542236328,1.8333147897957562,17.120000839233402,-1.5000158947135072,17.15999984741211,0.030600502077600344
8115,2005-04-13,17.260000228881836,17.399999618530273,17.200000762939453,17.34000015258789,832300.0,-0.0034641724595593226,1.0,-0.8888865341414476,58.6387335216714,47.60693730057972,-0.06343738258700427,-0.13269161032318522,0.45250229287715626,0.662724118625821,23.943146236289916,0.1999988555908203,-0.22634113498791208,0.13050022125243999,-0.25159779801078486,0.5125982405156648,-0.060548788379172436,0.3215492308840524,-0.6107632514636236,62.162217892012826,10.566632358780566,0.19104900963161237,4,0.0,-0.034999847412109375,0.5249996185302734,0.7950000762939453,0.8299999237060547,2,0.046349897245185456,1.6956528950292737,17.319999694824222,1.4285831062669792,17.229999542236328,1.8333147897957562,17.120000839233402,0.046349897245185456
8116,2005-04-14,17.079999923706055,17.270000457763672,17.049999237060547,17.200000762939453,877400.0,-0.01042875450688463,-1.4444279613872613,1.5000119209403238,51.010075224618944,48.851345232845325,0.11274216398942372,0.025790899417231117,0.609436932767256,0.8341950843354411,23.39766419027741,0.220001220703125,-0.11311594518592472,-0.035000038146971946,-0.40031153876529757,0.3303114624713537,-0.21765578845613476,0.14765571216219087,-0.41374768583620636,13.513346323961523,-37.950935331269626,0.18265575030916253,4,0.13000011444091797,0.14500045776367188,0.7150001525878906,0.9750003814697266,1.0499992370605469,3,0.039227170918427534,1.0,17.260000228881836,1.6956528950292737,17.319999694824222,1.4285831062669792,17.229999542236328,0.039227170918427534
8117,2005-04-15,16.930000305175778,17.180000305175778,16.930000305175778,17.079999923706055,1742400.0,-0.00878217911008805,-2.3333418104597685,1.2499880791544442,50.24876188415649,50.13346730413873,0.24106191213505923,0.14793381635683645,0.7364090194151167,0.9769419224721005,22.969659370865216,0.25,-0.07157972143634694,-0.16249971389770934,-0.5142695813554283,0.18927015356000965,-0.33838464762656884,0.013385219831150152,-0.24707311206332605,0.0,-52.69198505007281,0.1758849337288595,4,0.23499965667724965,0.29500007629394887,0.8799996376037633,1.0949993133544957,1.0699996948242223,4,0.059066744357605616,-1.4444279613872613,17.079999923706055,1.0,17.260000228881836,1.6956528950292737,17.319999694824222,0.059066744357605616
8118,2005-04-18,17.0,17.079999923706055,16.829999923706055,16.930000305175778,1441600.0,0.00413465407929281,1.1739173701756422,-0.46666581895402,62.42775777327444,52.32914459610922,0.16663871567928723,0.06637289045974981,0.6392070666882255,0.8976277941883879,21.90153618096601,0.25,-0.0363119761210271,-0.08299999237060618,-0.43394445680386085,0.2679444720626485,-0.2584722245872335,0.09247223984602115,-0.3007313507497962,29.82459075638126,-27.369424181909164,0.17547223221662664,4,0.11499977111816406,0.22500038146972656,0.8274998664855957,0.9549999237060547,1.0300006866455078,0,0.054705900304457655,-2.3333418104597685,16.930000305175778,-1.4444279613872613,17.079999923706055,1.0,17.260000228881836,0.054705900304457655
8119,2005-04-19,17.149999618530273,17.149999618530273,16.950000762939453,17.010000228881836,1111700.0,0.008823506972369,1.8571389645776566,1.9999999999998985,54.54543029433219,53.451480717858914,-0.0006765622472784116,-0.09478721130149381,0.4586740580200299,0.7378140500150394,20.4959660330613,0.1999988555908203,-0.01599935353995008,0.0709996223449707,-0.2746742928007464,0.4166735374906878,-0.10183733522788785,0.24383657991782925,-0.43471634226507305,56.140327394894996,1.1930734683093007,0.17283695757285797,4,-0.034999847412109375,0.0,0.6750001907348633,0.7650003433227539,0.9600009918212855,1,0.05539363172422429,1.1739173701756422,17.0,-2.3333418104597685,16.930000305175778,-1.4444279613872613,17.079999923706055,0.05539363172422429
8120,2005-04-20,17.209999084472653,17.280000686645508,17.069999694824222,17.280000686645508,1666300.0,0.0034985112114842565,4.999891011144009,-0.500013623978227,51.127775339809716,54.13743916558785,-0.05379138557790952,-0.13824711520784305,0.3775578337594787,0.6682497174551365,18.247609849950056,0.2100009918212855,0.017174383392127623,0.1159991264343212,-0.2247985131339476,0.45679676600259,-0.05439969334981143,0.2863979462184538,-0.4790214737327574,84.44411477980678,32.91124055619883,0.1703988197841338,4,-0.09499931335448863,-0.05999946594237926,0.6075010299682653,0.7050008773803746,0.8400001525878942,2,0.05171419781190223,1.8571389645776566,17.149999618530273,1.1739173701756422,17.0,-2.3333418104597685,16.930000305175778,0.05171419781190223
8121,2005-04-21,17.520000457763672,17.520000457763672,17.299999237060547,17.450000762939453,1599000.0,0.018012864019888886,5.285776566757493,-0.9999727527859769,59.11952477033838,55.342289496875146,-0.34347662980350435,-0.4234935513057003,0.04573804728249087,0.3492713204563209,15.751004720548615,0.3100013732910192,0.04027371505971544,0.39650049209594584,0.015682832035203376,0.7773181521566883,0.2060916620655746,0.5869093221263171,-0.7736423992385753,100.0,49.0682679739427,0.19040883003037198,4,-0.3450002670288086,-0.43000030517578125,0.2949995994567871,0.3549995422363281,0.8899993896484375,3,0.03253422830657704,4.999891011144009,17.209999084472653,1.8571389645776566,17.149999618530273,1.1739173701756422,17.0,0.03253422830657704
8122,2005-04-22,17.530000686645508,17.639999389648438,17.399999618530273,17.440000534057614,1127100.0,0.0005707893048259027,-1.8234937731403569,1.2857220708447374,62.913948274228574,56.77717263845611,-0.3231890193559579,-0.41624300847295714,0.02003330765911926,0.3332948185218001,14.125058420721604,0.23999977111816406,0.06950814943835937,0.3820007324218757,-0.03730211868958477,0.8013035835333362,0.17234930686614547,0.591652157977606,-0.7526969321508687,86.41990425574501,35.60694734134087,0.20965142555573063,4,-0.2950010299682617,-0.46000099182128906,0.18999910354614258,0.3249988555908203,0.8999996185302734,4,0.034226950976572246,5.285776566757493,17.520000457763672,4.999891011144009,17.209999084472653,1.8571389645776566,17.149999618530273,0.034226950976572246
8123,2005-04-25,17.709999084472656,17.709999084472656,17.569999694824222,17.610000610351562,914800.0,0.010268020010077539,1.8000305180437224,1.1110922731318174,64.33119394118299,57.15146678040145,-0.47823013621579236,-0.5628812921185755,-0.17100037897375486,0.1492642080907629,12.354025290499987,0.17999839782714844,0.10216401826710353,0.5224991798400893,0.04837398186587194,0.9966243778143067,0.2854365808529806,0.759561778827198,-0.8809335918687893,100.0,49.655194686178476,0.23706259898710927,4,-0.4399995803833008,-0.6049995422363281,0.01000070571899414,0.14500045776367188,0.9600009918212891,0,0.016374981960422863,-1.8234937731403569,17.530000686645508,5.285776566757493,17.520000457763672,4.999891011144009,17.209999084472653,0.016374981960422863
8124,2005-04-26,17.420000076293945,17.739999771118164,17.420000076293945,17.649999618530273,1082700.0,-0.016374874261454342,-1.7826115801170948,-2.300030518043793,58.38155004983379,57.12289083908616,-0.19283275020041657,-0.21706642902961804,0.10533316260647041,0.43318438747801125,9.347531633738265,0.31999969482421875,0.12400522098290168,0.19000015258789205,-0.19509030273702166,0.5750906079128058,-0.0025450750745648065,0.3825453802503489,-0.5204598963405758,52.23885695740894,-1.3195991727586502,0.19254522766245694,4,-0.13500022888183594,-0.3000001907348633,0.18500041961669922,0.3450002670288086,1.2999992370605433,1,0.035017256468424574,1.8000305180437224,17.709999084472656,-1.8234937731403569,17.530000686645508,5.285776566757493,17.520000457763672,0.035017256468424574
8125,2005-04-27,17.350000381469727,17.5,17.100000381469727,17.239999771118164,1360500.0,-0.004018352153710825,-1.0512833052936343,-0.47826447514636855,55.36726268794711,57.60702277945596,-0.12150110282904336,-0.12761947087834713,0.15573656007729397,0.5003089321267069,7.788235869922825,0.39999961853027344,0.13299979517681848,0.10350046157837056,-0.27186040784597054,0.47886133100271167,-0.08417997313379999,0.2911808962905411,-0.36641424239987685,39.06253725293851,-16.855062210011752,0.18768043471217127,4,-0.06500053405761719,-0.23000049591064453,0.22499942779541016,0.38499927520751953,1.4599990844726598,2,0.043804046811061426,-1.7826115801170948,17.420000076293945,1.8000305180437224,17.709999084472656,-1.8234937731403569,17.530000686645508,0.043804046811061426
8126,2005-04-28,17.110000610351562,17.389999389648438,17.079999923706055,17.360000610351562,1166200.0,-0.01383283952976111,1.000012305571963,-2.272714662227771,49.74618650426724,57.551181070579375,0.13768035909200904,0.11264244903429699,0.36940099133518345,0.7360087770160355,6.9784485695913165,0.3099994659423828,0.10345952364522404,-0.13299932479858256,-0.5122561689681682,0.24625751937100304,-0.3226277468833736,0.05662909728620846,-0.05077310807688207,4.545559633557784,-51.699893255422595,0.18962842208479203,4,0.17499923706054688,0.009999275207519531,0.3549995422363281,0.5149993896484375,1.7099990844726562,3,0.0549385501564672,-1.0512833052936343,17.350000381469727,-1.7826115801170948,17.420000076293945,1.8000305180437224,17.709999084472656,0.0549385501564672
8127,2005-04-29,17.180000305175778,17.239999771118164,17.020000457763672,17.139999389648438,1133200.0,0.004091156769560067,1.7499940395298381,-0.1600036621093608,48.70468062229083,56.026394720470094,0.11943207760915442,0.04079653667946914,0.2723692832818614,0.6576017649220525,7.152843386562559,0.2199993133544922,0.08348427565019279,-0.06049966812134144,-0.4407751299867897,0.3197757937441068,-0.25063739905406734,0.12963806281138446,0.5599994659423864,22.22222222222173,-30.455728614770777,0.19013773093272454,4,0.1649999618530309,-0.060000419616695666,0.25000000000000355,0.4099998474121129,1.7199993133544957,4,0.07159484984792308,1.000012305571963,17.110000610351562,-1.0512833052936343,17.350000381469727,-1.7826115801170948,17.420000076293945,0.07159484984792308
8128,2005-05-02,17.219999313354492,17.329999923706055,17.170000076293945,17.190000534057614,988600.0,0.002328230935285003,-3.571444141689373,0.7499523173757038,47.34040880263856,55.22583677694858,0.12730977682360134,0.007481818864086165,0.20879184179802124,0.6114183949431364,7.066393792762071,0.15999984741210938,0.0961326612514668,-0.024500656127930398,-0.40199786786119773,0.35299655560533694,-0.21324926199456584,0.16424794973870505,0.5056004714965816,27.77764532288529,-20.491037319458698,0.18874860586663406,5,0.16000080108642578,-0.09999942779541016,0.1725006103515625,0.37000083923339844,2.010000228881836,0,0.07026719164169215,1.7499940395298381,17.180000305175778,1.000012305571963,17.110000610351562,-1.0512833052936343,17.350000381469727,0.07026719164169215
8129,2005-05-03,17.15999984741211,17.290000915527347,17.069999694824222,17.219999313354492,846600.0,-0.003484289682628039,1.199982834091416,-2.000063580874636,47.340408802638656,54.80501827281846,0.2110735964287187,0.06282652903929886,0.2517666328665271,0.665620165509587,7.198128632173208,0.220001220703125,0.12281112132170335,-0.07950010299682475,-0.4587777257674688,0.2997775197738193,-0.26913891438214677,0.11013870838849726,0.551487950897215,29.1665673254973,-16.628185850580497,0.18963881138532143,5,0.2200002670288086,-0.039999961853027344,0.2325000762939453,0.43000030517578125,2.1599998474121094,1,0.08799535211590093,-3.571444141689373,17.219999313354492,1.7499940395298381,17.180000305175778,1.000012305571963,17.110000610351562,0.08799535211590093
8130,2005-05-04,17.129999160766598,17.260000228881836,17.100000381469727,17.100000381469727,967500.0,-0.0017482917781048712,-9.66709053916582,-0.4999841052865225,51.44506822371368,53.95230087874904,0.2553898753791728,0.09784371376675338,0.2811291424408644,0.6903882206104122,7.480337470814477,0.15999984741210938,0.11994164804760032,-0.10950078964233612,-0.48877841241298015,0.2697768331283079,-0.29913960102765813,0.0801380217429859,0.5676588907318134,29.729465012938117,-19.316348290936947,0.18963881138532143,5,0.25000095367431996,0.07000064849853871,0.06750106811523793,0.3250007629394567,2.0300006866455114,2,0.09281962816609601,1.199982834091416,17.15999984741211,-3.571444141689373,17.219999313354492,1.7499940395298381,17.180000305175778,0.09281962816609601
8131,2005-05-05,17.110000610351562,17.170000076293945,16.940000534057614,17.079999923706055,1237600.0,-0.001167457758015522,2.0666683620920328,1.0000635808749914,55.62502831230088,53.1424208829793,0.23592370655195083,0.12005992161233792,0.294118750827181,0.7037073554971975,7.963360824420415,0.22999954223633168,0.1252006441935123,-0.1269993782043457,-0.5091317645789246,0.2551330081702332,-0.31806557139163516,0.06406681498294375,0.5741042892721531,43.58983137055492,-11.178287061312517,0.19106619318729,5,0.22999954223632812,0.17499923706054688,0.02749919891357422,0.3449993133544922,2.1199989318847656,3,0.09935703068077761,-9.66709053916582,17.129999160766598,1.199982834091416,17.15999984741211,-3.571444141689373,17.219999313354492,0.09935703068077761
8132,2005-05-06,17.299999237060547,17.420000076293945,17.110000610351562,17.219999313354492,1248600.0,0.011104536524331632,-1.0666815017325237,2.6666030898340645,58.72094054816517,52.519059394866204,0.011028065375981555,-0.058775718781852504,0.09756260207111112,0.5064696142964635,7.811538650415127,0.3099994659423828,0.13789181902501468,0.05399932861327983,-0.32499647656042185,0.4329951337869815,-0.135498573973571,0.24349723120013067,0.35434148794052334,74.99980131766145,16.371082021563723,0.18949790258685145,5,0.04000091552734375,-0.0149993896484375,-0.1874990463256836,0.1550006866455078,2.1300010681152344,4,0.08786130201135989,2.0666683620920328,17.110000610351562,-9.66709053916582,17.129999160766598,1.199982834091416,17.15999984741211,0.08786130201135989
8133,2005-05-09,17.489999771118164,17.489999771118164,17.229999542236328,17.360000610351562,752200.0,0.010982690314262689,3.0000293440145547,1.6249910592947572,59.659125391224435,52.661012210576274,-0.2385469535779201,-0.24063652055613716,-0.1107851490377314,0.31137901220131425,7.721673660492046,0.26000022888183594,0.11565461382647868,0.23099985122680522,-0.16321610933691488,0.6252158117905253,0.03389187094494517,0.42810783150866527,0.13576734624516718,100.0,39.36051354417178,0.19710798028185933,5,-0.26999950408935547,-0.2049999237060547,-0.36499977111816406,-0.034999847412109375,1.8700008392333949,0,0.08061748804253788,-1.0666815017325237,17.299999237060547,2.0666683620920328,17.110000610351562,-9.66709053916582,17.129999160766598,0.08061748804253788
8134,2005-05-10,17.850000381469727,17.850000381469727,17.319999694824222,17.370000839233402,2230100.0,0.020583225561045637,1.2083383003917867,3.6923280073946643,65.53404485611993,53.7906546737066,-0.5935563138840401,-0.5890983189216819,-0.4763013777220948,-0.05566174275754321,8.478034837879639,0.5300006866455043,0.09377952641240483,0.5645004272460952,0.08994909375157434,1.039051760740616,0.327224760498833,0.8017760939933574,-0.9099998474121129,100.0,40.62131023449962,0.2372756667472611,5,-0.4549999237060547,-0.5100002288818359,-0.7250003814697266,-0.3950004577636719,1.5,1,0.07731087570167183,3.0000293440145547,17.489999771118164,-1.0666815017325237,17.299999237060547,2.0666683620920328,17.110000610351562,0.07731087570167183
8135,2005-05-11,18.059999465942386,18.059999465942386,17.639999389648438,17.860000610351562,2518000.0,0.011764654340885139,3.2000247956739947,0.41666467984328986,63.775531553589445,55.34947079029794,-0.77360332988426,-0.7758697107041534,-0.6956148151459765,-0.27203033576988744,9.436425541596385,0.42000007629394887,0.05807754097876838,0.7344995498657276,0.147465180339875,1.3215339193915803,0.4409823651028013,1.028016734628654,-1.1017989349365287,100.0,43.86934955631216,0.293517184762927,5,-0.5599994659423864,-0.6149997711181676,-0.9349994659423864,-0.6049995422363317,1.5100002288818324,2,0.0697674565969919,1.2083383003917867,17.850000381469727,3.0000293440145547,17.489999771118164,-1.0666815017325237,17.299999237060547,0.0697674565969919
8136,2005-05-12,17.75,18.09000015258789,17.700000762939453,18.0,1434000.0,-0.017164976473392768,-1.2285776566757494,-1.2500071525982783,54.867257384037444,56.034201541603124,-0.4059642947810538,-0.43542641824155126,-0.39582254699586983,0.0289339800985573,10.056509451263862,0.3899993896484375,0.04526200064793784,0.3910000801086433,-0.21326188593921813,0.9952620461565047,0.0888690970847108,0.6931310631325758,-0.7477275115966826,65.30609067306082,12.469528517361177,0.30213098302393154,5,-0.2349996566772461,-0.28999996185302734,-0.627500057220459,-0.2950000762939453,1.75,3,0.079436611121809,3.2000247956739947,18.059999465942386,1.2083383003917867,17.850000381469727,3.0000293440145547,17.489999771118164,0.079436611121809
8137,2005-05-13,17.93000030517578,18.07999992370605,17.6200008392334,17.81999969482422,2081100.0,0.010140862263424255,1.2438988081392859,-0.44000244140625,54.867295474340175,56.87052228290331,-0.5234336799451107,-0.5656701824538857,-0.5835041078189143,-0.15978517889812593,10.177425207566042,0.4599990844726527,0.04884701793028512,0.5210003852844238,-0.09908114716889926,1.141081917737747,0.2109596190577605,0.8310411515110872,-0.8624641569213907,81.39537978389312,33.09849659788031,0.31004076622666216,5,-0.41499996185302734,-0.4700002670288086,-0.8075003623962402,-0.47500038146972656,1.3699989318847656,4,0.07250413914858012,-1.2285776566757494,17.75,3.2000247956739947,18.059999465942386,1.2083383003917867,17.850000381469727,0.07250413914858012
8138,2005-05-16,17.93000030517578,18.010000228881836,17.760000228881836,17.920000076293945,1656000.0,0.0,1.941175150624376,0.09091066722152864,62.9441978225193,58.6042766184456,-0.46056163384105986,-0.5190357584630263,-0.5926332806766084,-0.17258433542563978,9.971219020635678,0.25,0.0858463104845022,0.47450037002563406,-0.1558371663433782,1.1048379063946463,0.15933160184112793,0.7896691382101402,-0.8011163166613819,79.22081139058008,30.12452777792992,0.3151687681845069,5,-0.41499996185302734,-0.4700002670288086,-0.8075003623962402,-0.47500038146972656,1.489999771118164,0,0.08365867119182369,1.2438988081392859,17.93000030517578,-1.2285776566757494,17.75,3.2000247956739947,18.059999465942386,0.08365867119182369
8139,2005-05-17,18.100000381469727,18.18000030517578,17.84000015258789,17.860000610351562,1567600.0,0.009481320323506681,-1.4285665628980728,23.99942780850658,68.11597808479695,60.456599936343736,-0.5399854974425047,-0.6474079065920648,-0.7731991422647226,-0.3561216866249701,10.229486075137146,0.3400001525878906,0.12905965277251497,0.5970004081726081,-0.07799994359521989,1.2720007599404362,0.2595002322886941,0.9345005840565221,-0.9134494231109187,85.71428571428571,33.88857817553637,0.3375001758839141,5,-0.5399999618530273,-0.5950002670288086,-0.9375004768371582,-0.6450004577636719,1.4799995422363246,1,0.06961327084676672,1.941175150624376,17.93000030517578,1.2438988081392859,17.93000030517578,-1.2285776566757494,17.75,0.06961327084676672
8140,2005-05-18,18.100000381469727,18.25,18.020000457763672,18.100000381469727,918700.0,0.0,-1.874997019764919,0.0,77.04923158701114,62.8370669668671,-0.4335090149258143,-0.6085112070770933,-0.7810813533452787,-0.367561003543333,11.11480566078043,0.22999954223632812,0.17761011514178549,0.5525003433227553,-0.15760355667842774,1.2626042433239384,0.19744839332216557,0.9075522933233451,-0.8339734753655605,76.1905050242052,17.62474537534822,0.35505195000059114,5,-0.4200000762939453,-0.5600004196166992,-0.8500003814697266,-0.6450004577636719,1.340000152587887,2,0.06906077202516059,-1.4285665628980728,18.100000381469727,1.941175150624376,17.93000030517578,1.2438988081392859,17.93000030517578,0.06906077202516059
8141,2005-05-19,18.09000015258789,18.170000076293945,17.989999771118164,18.149999618530273,801600.0,-0.0005524988216063509,2.5999923706345727,-100.0,75.70625913266115,64.72432458736665,-0.30159245713700145,-0.5835367499778847,-0.773116830969073,-0.36374554362564027,11.887317246011078,0.18000030517578125,0.23635303564697807,0.5140001296997063,-0.2360849211167917,1.2640851805162043,0.1389576042914591,0.8890426551079535,-0.7255759370941419,74.6031649919316,10.967609741007777,0.3750425254082489,5,-0.35000038146972656,-0.5500001907348633,-0.8474998474121094,-0.6350002288818359,1.4200000762939489,3,0.08181313044514282,-1.874997019764919,18.100000381469727,-1.4285665628980728,18.100000381469727,1.941175150624376,17.93000030517578,0.08181313044514282
8142,2005-05-20,18.1299991607666,18.13999938964844,18.0,18.100000381469727,792600.0,0.0022111115445728746,4.600061036086933,-0.49998410528658166,75.70625913266109,66.50733944752629,-0.23632680915588722,-0.6074235525059102,-0.8211763343573466,-0.4110368881629043,12.299877531648072,0.13999938964844105,0.2959114695399414,0.5239992141723633,-0.26530830628834323,1.3133067346330698,0.1293454539420118,0.9186529744027148,-0.677017366822227,75.51002137009976,7.03552830220184,0.3946537602303527,5,-0.3449993133544922,-0.5899991989135742,-0.912498950958252,-0.6749992370605469,1.3200016021728516,4,0.07556541106731474,2.5999923706345727,18.09000015258789,-1.874997019764919,18.100000381469727,-1.4285665628980728,18.100000381469727,0.07556541106731474
8143,2005-05-23,18.0,18.15999984741211,18.0,18.15999984741211,666100.0,-0.007170389784017184,1.0,-5.33354526958291,72.82613653326248,67.31757185609767,-0.029475939313808652,-0.4791505830219407,-0.6944668515409518,-0.29043740645141014,12.529212610156895,0.15999984741210938,0.3531498749905104,0.37950000762939595,-0.4282904046968028,1.1872904199555947,-0.02439519853370342,0.7833952137924953,-0.4673163854500615,39.0243675508704,-33.00036348776542,0.4038952061630987,5,-0.06499958038330078,-0.46000003814697266,-0.804999828338623,-0.5450000762939453,1.4099998474121094,0,0.0722221798366971,4.600061036086933,18.1299991607666,2.5999923706345727,18.09000015258789,-1.874997019764919,18.100000381469727,0.0722221798366971
8144,2005-05-24,18.030000686645508,18.09000015258789,17.920000076293945,18.0,857400.0,0.001666704813639397,1.2666734483679412,-0.1875044703526214,74.45661187865926,68.50435855888321,-0.03493190600260121,-0.48602725712827777,-0.7265092718007224,-0.3273636808036251,13.242089330098944,0.1700000762939453,0.39620977597638074,0.3790006637573242,-0.44285615290556635,1.2008574804202148,-0.03192774457411929,0.7899290720887677,-0.42558543355056244,33.33352599485594,-42.22197223724057,0.41092840833144484,5,-0.0950002670288086,-0.4350004196166992,-0.8600006103515625,-0.5750007629394531,1.489999771118164,1,0.0770936958797781,1.0,18.0,4.600061036086933,18.1299991607666,2.5999923706345727,18.09000015258789,0.0770936958797781
8145,2005-05-25,18.11000061035156,18.149999618530273,17.959999084472656,18.030000686645508,991300.0,0.004437044961695724,1.3750372533826072,2.666603089833946,76.31582117480757,70.88753231341323,-0.11967878187414982,-0.5335246000026821,-0.8063739342725178,-0.4129362861010435,13.989968147299264,0.1900005340576172,0.42997715492353805,0.421000576019285,-0.41245535107806575,1.2544565031166357,0.004272612470611392,0.8377285395679586,-0.4410268825661099,76.00021362304545,-3.4500668062015336,0.41672796354867453,5,-0.17500019073485973,-0.5150003433227504,-0.9775009155273402,-0.6550006866455043,1.5499992370605504,2,0.08117058331374372,1.2666734483679412,18.030000686645508,1.0,18.0,4.600061036086933,18.1299991607666,0.08117058331374372
8146,2005-05-26,18.049999237060547,18.209999084472656,18.010000228881836,18.1299991607666,860400.0,-0.0033131624113096336,-1.5000178816236514,-1.0000000000000444,71.18643519865516,72.70077006055934,-0.014133602078821639,-0.4210790564111022,-0.7398394116477505,-0.3560389827813033,14.783221708676441,0.1999988555908203,0.41958467203643224,0.3139992713928237,-0.4873787440090318,1.1153772867946792,-0.08668973630810228,0.7146882790937497,-0.3229228820536427,44.82745012923976,-33.732297452578486,0.4006890077009275,5,-0.044999122619628906,-0.4549989700317383,-0.9174995422363281,-0.5949993133544922,1.5100002288818395,3,0.0770083853600998,1.3750372533826072,18.11000061035156,1.2666734483679412,18.030000686645508,1.0,18.0,0.0770083853600998
8147,2005-05-27,18.40999984741211,18.46999931335449,18.18000030517578,18.229999542236328,1708100.0,0.01994463299546312,-1.0714305177111463,-2.250005960470162,73.71133564509168,73.89711870751182,-0.33401071902237334,-0.7211818125589708,-1.08931125983435,-0.7127706527844602,15.69182551075356,0.42000007629394176,0.40875666671858113,0.6124999046325676,-0.19795509575903836,1.4229549050241737,0.20727240443676465,1.0177274048283707,-0.6306311279058967,89.09099105972494,12.696224515198637,0.40522750019580256,5,-0.25500011444091797,-0.7049999237060582,-1.2774996757507324,-0.9600000381469727,0.899999618530277,4,0.05975015701178066,-1.5000178816236514,18.049999237060547,1.3750372533826072,18.11000061035156,1.2666734483679412,18.030000686645508,0.05975015701178066
8148,2005-05-31,18.43000030517578,18.540000915527344,18.399999618530273,18.450000762939453,1625300.0,0.0010863909793288329,-2.4999523173755485,-0.11111346585851736,68.12499329447905,73.8981203974765,-0.3080189511965834,-0.6807884902183261,-1.0922083073619504,-0.7261592396590366,17.067846542085192,0.1400012969970703,0.4436993498284636,0.5720003128051765,-0.2375898138792607,1.3815904394896137,0.16720524946295967,0.9767953761473933,-0.5677559144077762,82.25799008795326,8.483578519998787,0.4047950633422181,5,-0.19999980926513672,-0.6899995803833008,-1.2775006294250488,-1.0349998474121094,0.9899997711181641,1,0.05534457085587885,-1.0714305177111463,18.40999984741211,-1.5000178816236514,18.049999237060547,1.3750372533826072,18.11000061035156,0.05534457085587885
8149,2005-06-01,18.670000076293945,18.780000686645508,18.420000076293945,18.5,2060900.0,0.013022233702880914,-1.1818223853423113,-8.499809269502194,68.71166290267841,72.9717238769951,-0.5125627957513075,-0.8451961857525525,-1.3132526995363172,-0.9576054329375552,18.38102049579364,0.3600006103515625,0.4750004459081225,0.7365000724792488,-0.08061381150981362,1.5536139564683111,0.3279431304847158,1.1450570144737817,-0.7128697720596335,86.58531763107763,15.46202456469291,0.4085569419945319,6,-0.31999969482421875,-0.8099994659423828,-1.4825005531311035,-1.2749996185302734,0.9799995422363281,2,0.03963576690381343,-2.4999523173755485,18.43000030517578,-1.0714305177111463,18.40999984741211,-1.5000178816236514,18.049999237060547,0.03963576690381343
8150,2005-06-02,18.71999931335449,18.75,18.690000534057614,18.709999084472656,972300.0,0.0026780523222402763,-1.4001068172278939,0.0588248493756032,85.40141310779313,74.04896320756531,-0.5200558272732891,-0.8115790875017517,-1.3330086183852181,-0.9970767904592748,19.765160001699684,0.07999992370605469,0.4932598856502288,0.7069993019103968,-0.09010324805977632,1.50410185188057,0.3084480269253085,1.1055505768954852,-0.6312097479343848,92.20761849086657,19.507913376989038,0.3985512749850866,6,-0.3699989318847621,-0.8599987030029261,-1.517499446868893,-1.3549995422363246,0.9500007629394567,3,0.04273510543552628,-1.1818223853423113,18.670000076293945,-2.4999523173755485,18.43000030517578,-1.0714305177111463,18.40999984741211,0.04273510543552628
8151,2005-06-03,18.809999465942386,18.899999618530273,18.690000534057614,18.799999237060547,960500.0,0.004807700635100609,1.2105104652914092,1.0000000000007105,84.37494877728611,75.01215094585699,-0.5556120940389349,-0.8091763556262528,-1.391740864598173,-1.0797509479380132,20.807710518857302,0.2099990844726598,0.4888900936391778,0.711999511718755,-0.04100425058386392,1.4650032740213739,0.3354976305674455,1.0885013928700644,-0.6106161211262169,87.49996688627736,15.243385022180163,0.37650188115130867,6,-0.399999618530277,-0.889999389648441,-1.6074995994567907,-1.4449996948242223,0.7200012207031214,4,0.04518875096242003,-1.4001068172278939,18.71999931335449,-1.1818223853423113,18.670000076293945,-2.4999523173755485,18.43000030517578,0.04518875096242003
8152,2005-06-06,18.81999969482422,18.84000015258789,18.75,18.81999969482422,1055800.0,0.0005316442937672861,3.499904634751097,0.0,84.49607589172201,76.3088108745747,-0.5112009634322732,-0.737263118987677,-1.373258498074378,-1.0832506763142824,22.920918128262336,0.09000015258789062,0.4717375871413445,0.645999717712403,-0.07398245676771609,1.3659818921925222,0.2860086304723417,1.0059908049524644,-0.494505420739511,84.00001525878906,12.102862237473119,0.3599910872400601,6,-0.4099998474121094,-0.8999996185302734,-1.617499828338623,-1.4549999237060547,0.7000007629394531,0,0.039319860952052865,1.2105104652914092,18.809999465942386,-1.4001068172278939,18.71999931335449,-1.1818223853423113,18.670000076293945,0.039319860952052865
8153,2005-06-07,18.899999618530273,19.07999992370605,18.82999992370605,18.88999938964844,1685600.0,0.004250793039494827,-2.846178675704413,100.0,83.33328035146076,77.29510737155266,-0.5030068107268768,-0.7443778639045604,-1.4193903932685217,-1.1558995896674134,25.57739939145517,0.2600002288818324,0.46433311446329384,0.6554996490478509,-0.05858309626930236,1.369582394365004,0.29845827638927247,1.0125410217064292,-0.47109438244536506,72.72722018322149,2.471353547653891,0.35704137265857694,6,-0.38000011444091797,-0.889999389648441,-1.6674995422363281,-1.5349998474121094,0.3900012969970703,1,0.02169311405753338,3.499904634751097,18.81999969482422,1.2105104652914092,18.809999465942386,-1.4001068172278939,18.71999931335449,0.02169311405753338
8154,2005-06-08,19.229999542236328,19.229999542236328,18.86000061035156,18.959999084472656,1874600.0,0.017460313776012537,1.7407281820879337,26.999427808516174,86.92806057636825,78.47424508283716,-0.7206724160259377,-1.0178779151019128,-1.6997060904543133,-1.4792693571549833,27.489206862250683,0.3699989318847692,0.46500063033364114,0.9164996147155762,0.10313080566747956,1.7298684237636728,0.5098152101915296,1.3231840192396227,-0.6708753686271898,100.0,29.235115434509936,0.40668440452404814,6,-0.6099996566772461,-1.1449995040893555,-1.9799995422363281,-1.864999771118164,0.06999969482421875,2,0.009880423223115775,-2.846178675704413,18.899999618530273,3.499904634751097,18.81999969482422,1.2105104652914092,18.809999465942386,0.009880423223115775
8155,2005-06-09,19.31999969482422,19.32999992370605,19.030000686645508,19.190000534057614,1538100.0,0.00468019525378649,3.000000000000142,0.4814775569024842,88.19872906656069,80.3644999570489,-0.6939616139525242,-1.063150299172733,-1.752458914854401,-1.563326067051836,28.99169041193633,0.2999992370605433,0.4867638683436404,0.9434997558593743,0.0244784043519779,1.8625211073667707,0.4839890801056761,1.4030104316130725,-0.6267004474896432,98.43746274706204,26.994912989319275,0.45951067575369875,6,-0.5649995803833008,-1.1849994659423864,-2.0699996948242188,-1.9549999237060547,-0.06999969482421875,3,0.017080741662457655,1.7407281820879337,19.229999542236328,-2.846178675704413,18.899999618530273,3.499904634751097,18.81999969482422,0.017080741662457655
8156,2005-06-10,19.15999984741211,19.34000015258789,19.1299991607666,19.280000686645508,946300.0,-0.008281565731855234,-1.3333156729149227,-0.9230893378522863,79.76878102884297,81.03754944413238,-0.4022508066709243,-0.8349067352804198,-1.5614610546977303,-1.4019252661488366,30.503067515234232,0.21000099182128906,0.5046104333617443,0.7129999160766616,-0.21988650630220619,1.6458863384555293,0.24655670488722947,1.1794431272660937,-0.33936046480323867,69.49148158924126,-1.3772175380803304,0.4664432111894338,6,-0.28999996185302734,-1.0199995040893555,-1.869999885559082,-1.8549995422363281,0.10000038146973012,4,0.026617966228779544,3.000000000000142,19.31999969482422,1.7407281820879337,19.229999542236328,-2.846178675704413,18.899999618530273,0.026617966228779544
8157,2005-06-13,19.229999542236328,19.299999237060547,19.059999465942386,19.149999618530273,1163000.0,0.0036534287777498786,1.1818229107964617,-0.6666613685130732,86.82628985725755,83.1154712844411,-0.3840927194759658,-0.8458893057847447,-1.6006220937943638,-1.4689850443773267,32.26293570431221,0.2399997711181605,0.517660038954169,0.7179996490478509,-0.24391904676503273,1.6799183448607344,0.23704030114140906,1.1989589969542926,-0.305488005631652,78.43126255203148,3.388464350955786,0.4809593479064415,6,-0.34999942779541016,-1.0049991607666016,-1.9174995422363281,-1.9799995422363281,0.09000015258789062,0,0.015600683907987856,-1.3333156729149227,19.15999984741211,3.000000000000142,19.31999969482422,1.7407281820879337,19.229999542236328,0.015600683907987856
8158,2005-06-14,19.43000030517578,19.459999084472656,19.209999084472656,19.290000915527344,1041400.0,0.01040045593865857,1.5000381475547417,1.7499940395298381,88.04342530406124,85.26344488459475,-0.477545025707947,-0.9778888189207997,-1.7639229305727078,-1.6635756787478897,34.22085571552681,0.25,0.562466545522863,0.8430004119873047,-0.16084663322845927,1.8468474572030686,0.3410768893794227,1.3449239345951867,-0.4223910453744608,95.00019073534838,14.074974551841308,0.5019235226078823,6,-0.35500049591064453,-1.085000991821289,-2.1175003051757812,-2.1800003051757812,-0.3500003814697301,1,0.004632020132491421,1.1818229107964617,19.229999542236328,-1.3333156729149227,19.15999984741211,3.000000000000142,19.31999969482422,0.004632020132491421
8159,2005-06-15,19.36000061035156,19.459999084472656,19.200000762939453,19.459999084472656,1990800.0,-0.003602660510796607,4.20004577706569,-0.7142779291553387,84.15297129182613,85.12472912726508,-0.3345580856922048,-0.8523537045631109,-1.6611486167685818,-1.5886776506133522,35.78082309981835,0.2599983215332031,0.5746737512312237,0.7100007057189899,-0.3228898508593261,1.7428912622973058,0.1935554274298319,1.2264459840081479,-0.3000011444091726,76.74445425229355,-4.605304020823368,0.5164452782891576,6,-0.28500080108642223,-0.9700012207031214,-2.1075005531311,-2.110000610351559,-0.10000038146971946,2,-0.0036156866021371803,1.5000381475547417,19.43000030517578,1.1818229107964617,19.229999542236328,-1.3333156729149227,19.15999984741211,-0.0036156866021371803
8160,2005-06-16,19.350000381469727,19.440000534057614,19.100000381469727,19.38999938964844,1722900.0,-0.0005165407317438975,3.857100039509194,0.39999618524454716,86.5168719923106,85.36272059560113,-0.25232934211580726,-0.7841065969322187,-1.6136232666187844,-1.5745858556712342,37.01682384824484,0.3400001525878871,0.6116328958954647,0.6375004768371575,-0.4064772377837258,1.6814781914580408,0.11551161952671762,1.1594893341475974,0.10999870300292969,72.50029802350785,-12.912884266978253,0.5219888573104415,6,-0.24500083923339844,-0.8100004196166992,-1.9825000762939453,-2.1000003814697266,-0.25,3,-0.002584038419816359,4.20004577706569,19.36000061035156,1.5000381475547417,19.43000030517578,1.1818229107964617,19.229999542236328,-0.002584038419816359
8161,2005-06-17,19.56999969482422,19.61000061035156,19.149999618530273,19.5,1534600.0,0.01136947333423155,5.133284166624525,-1.7500357636734891,85.3658621684236,85.45936351523463,-0.39469139920078433,-0.9355069299583576,-1.793734520520978,-1.7870970329153373,38.57760906083082,0.4600009918212855,0.639559615185135,0.7834998130798354,-0.2842331510328293,1.8512327771925001,0.24963333102350305,1.3173662951361678,-0.4699993133544922,92.72712140075447,7.457808225903307,0.5338664820563329,6,-0.3499994277954137,-0.9549989700317383,-2.0974998474121094,-2.2899999618530273,-0.4200000762939453,4,-0.016351543168845906,3.857100039509194,19.350000381469727,4.20004577706569,19.36000061035156,1.5000381475547417,19.43000030517578,-0.016351543168845906
8162,2005-06-20,19.5,19.520000457763672,19.32999992370605,19.46999931335449,1070700.0,-0.003576887885324398,4.4284624397156405,0.42858310626708074,81.65682142913573,85.27309030164297,-0.24371952404218433,-0.7985497487491173,-1.6825482785668306,-1.7116966218595522,40.22274104572384,0.23999977111816762,0.6441746619667263,0.6450000762939467,-0.42117845124035114,1.7111786038282446,0.1119108125267978,1.1780893400610957,-0.39999961853027344,78.43126255203187,-6.920754836645159,0.5330892637671484,6,-0.26499938964844105,-0.8849992752075195,-2.0124998092651367,-2.2049999237060547,-0.25,0,-0.012307680570162072,5.133284166624525,19.56999969482422,3.857100039509194,19.350000381469727,4.20004577706569,19.36000061035156,-0.012307680570162072
8163,2005-06-21,19.299999237060547,19.5,19.299999237060547,19.440000534057614,1157700.0,-0.01025644938151038,-1.8571272870941813,-4.6666030898333934,69.09088807328844,83.2911822457452,0.021219615503675016,-0.5229759245228216,-1.4463819469644754,-1.5078823336557434,41.82777263435034,0.20000076293945312,0.6461824405864078,0.37999935150146413,-0.6233632809828507,1.383361983985779,-0.12168196474069504,0.8816806677436233,-0.18979885101318317,39.21544428113586,-44.081159049117204,0.5016813162421581,6,0.02000141143798828,-0.6149988174438477,-1.8124990463256836,-2.0049991607666016,0.10000038146972656,1,0.0010362931893419525,4.4284624397156405,19.5,5.133284166624525,19.56999969482422,3.857100039509194,19.350000381469727,0.0010362931893419525
8164,2005-06-22,19.420000076293945,19.489999771118164,19.399999618530273,19.450000762939453,1258400.0,0.006217660309694173,-1.5713740770006266,0.21428863366984643,70.34884494597334,81.30786178790217,-0.07710359761412278,-0.5623332752042209,-1.5309785594352974,-1.6226944323698405,43.91870592592498,0.1900005340576172,0.6529917131387535,0.4305002212524407,-0.5034551952164108,1.3644556377212922,-0.03647748698198683,0.8974779294868682,-0.299803685760498,62.74501004162549,-18.622007468769084,0.46697770823442625,6,-0.08500003814697266,-0.6949996948242188,-1.932499885559082,-2.125,-0.010000228881835938,2,-0.017507731784354275,-1.8571272870941813,19.299999237060547,4.4284624397156405,19.5,5.133284166624525,19.56999969482422,-0.017507731784354275
8165,2005-06-23,19.57999992370605,19.61000061035156,19.36000061035156,19.420000076293945,1146400.0,0.008238921049615211,1.2727146622278442,-5.333206179668011,71.50838167411835,80.39003963737721,-0.21941803049028152,-0.6393369593725389,-1.6510507513690875,-1.778598217225504,46.017890815398,0.25,0.6670573162354785,0.5170001029968212,-0.35483063025954564,1.388830836253188,0.08108473636863778,0.9529154696250046,-0.45000744877624044,93.47812566083263,12.354541073699323,0.43591536662818253,6,-0.24499988555907848,-0.8149995803832972,-2.0474996566772425,-2.2399997711181605,-0.28000068664550426,3,-0.01634319183202748,-1.5713740770006266,19.420000076293945,-1.8571272870941813,19.299999237060547,4.4284624397156405,19.5,-0.01634319183202748
8166,2005-06-24,19.440000534057614,19.63999938964844,19.3700008392334,19.57999992370605,905900.0,-0.007150122073235399,1.0769253341548795,-0.8749970197649385,66.14585454679107,78.09221349176983,-0.03969836319114606,-0.41093148230323706,-1.4661244539837384,-1.63543494574742,48.05636153430739,0.2699985504150426,0.6345054064745241,0.3075006484985323,-0.43656727504197335,1.051568572039038,-0.06453331327172052,0.6795346102687851,-0.3004078964193688,41.17683357829515,-37.94777302821597,0.3720339617702522,6,-0.0700006484985316,-0.6600008010864222,-1.8300004005432093,-2.0650005340576136,0.07999992370605824,4,-0.01748971930284826,1.2727146622278442,19.57999992370605,-1.5713740770006266,19.420000076293945,-1.8571272870941813,19.299999237060547,-0.01748971930284826
8167,2005-06-27,19.51000022888184,19.649999618530273,19.280000686645508,19.399999618530273,987500.0,0.0036008072480033793,-1.1142888283378747,-0.785722070844712,65.96860364093915,75.6394555292007,-0.07353618927294292,-0.4156048014696445,-1.4846218671205982,-1.7007138675855522,49.21787189388671,0.3699989318847656,0.5900367298807332,0.32250032424927255,-0.3564735559744179,1.001474204472963,-0.01698661586257444,0.6619872643611195,-0.35039132116318683,62.162217892013786,-17.037487985235444,0.3394869401118457,6,-0.1350002288818395,-0.7250003814697301,-1.8700003623962438,-2.1350002288818395,-0.059999465942386365,0,-0.01845210692610011,1.0769253341548795,19.440000534057614,1.2727146622278442,19.57999992370605,-1.5713740770006266,19.420000076293945,-0.01845210692610011
8168,2005-06-28,19.450000762939453,19.57999992370605,19.32999992370605,19.34000015258789,1390200.0,-0.00307531856681198,-2.8461222453708395,0.9999999999999677,56.70735678597677,72.58994280632855,-0.011623654677915596,-0.2901473865926505,-1.3750120976853566,-1.6385300179352456,50.25791739611598,0.25,0.568380244648921,0.21150083541870046,-0.3748091738975958,0.7978108447349967,-0.0816541692394459,0.5046558400768468,-0.26096841257210457,45.946099203035274,-29.357525084180693,0.2931550046581476,6,-0.07500076293945312,-0.6650009155273438,-1.7875008583068848,-2.075000762939453,-0.13000106811523438,1,-0.01028281517194285,-1.1142888283378747,19.51000022888184,1.0769253341548795,19.440000534057614,1.2727146622278442,19.57999992370605,-0.01028281517194285
8169,2005-06-29,19.40999984741211,19.59000015258789,19.25,19.399999618530273,1120800.0,-0.002056602260065876,-1.1935531505146775,0.09091066722152864,52.830193206000814,68.84697849673859,0.040471525399045305,-0.20223364148461798,-1.2896785116767902,-1.5987905368530946,50.58248291425779,0.3400001525878906,0.5284502955352686,0.1344999313354478,-0.3909968135052466,0.6599966761761422,-0.1282484410848994,0.397248303755795,-0.19330946095498547,40.0,-31.039874404446806,0.26274837242034754,6,-0.010000228881835938,-0.625,-1.672499656677246,-2.0349998474121094,-0.3899993896484375,2,-0.0005152101473699933,-2.8461222453708395,19.450000762939453,-1.1142888283378747,19.51000022888184,1.0769253341548795,19.440000534057614,-0.0005152101473699933
8170,2005-06-30,19.520000457763672,19.56999969482422,19.350000381469727,19.450000762939453,1870100.0,0.005667213354781486,1.5882550937976843,6.999809269502194,61.688324556232025,66.21614098427285,-0.04791766650137674,-0.2626957111251471,-1.354067831430708,-1.7037851303081268,50.92458835630242,0.2199993133544922,0.4643736002907062,0.20450048446655344,-0.261365306166212,0.6703662750993189,-0.028432410849827505,0.4374333797829344,-0.2773115173821594,67.50017881410486,-3.581244866998162,0.23293289531638225,6,-0.07000064849853516,-0.715001106262207,-1.755000114440918,-2.145000457763672,-0.8199996948242188,3,-0.0056352770374967776,-1.1935531505146775,19.40999984741211,-2.8461222453708395,19.450000762939453,-1.1142888283378747,19.51000022888184,-0.0056352770374967776
8171,2005-07-01,19.65999984741211,19.68000030517578,19.540000915527344,19.600000381469727,870600.0,0.007172099711337587,1.7999771119037173,0.8571389645776567,63.35404168206755,64.18249879015417,-0.19423371476356976,-0.35389449178937227,-1.45588251914916,-1.8398296321586507,51.07256995157421,0.15999984741210938,0.4166528382941834,0.3019998550415046,-0.12298839460245503,0.7269881046854643,0.08950573021952479,0.5144939798634844,-0.4099998474121094,95.34873405368961,24.15615283766516,0.21249412482198043,7,-0.19499969482421875,-0.8149995803833008,-1.8949995040893555,-2.2849998474121094,-0.7099990844726562,4,-0.018311323150846825,1.5882550937976843,19.520000457763672,-1.1935531505146775,19.40999984741211,-2.8461222453708395,19.450000762939453,-0.018311323150846825
8172,2005-07-05,19.559999465942386,19.690000534057614,19.489999771118164,19.65999984741211,834200.0,-0.005086489432648,1.4999821188027416,-1.6666878596178318,54.30460731992305,62.5395787064469,-0.09479620569969782,-0.20618380782105206,-1.3183945496733322,-1.7332222979572656,51.10058068012444,0.20000076293944957,0.36325894075852716,0.1649994850158727,-0.18500827209930648,0.5150072421310519,-0.010004393541716894,0.3400033635734623,-0.2755994415283247,70.45433856264253,2.179353816242383,0.17500387855759023,7,-0.08999919891357777,-0.6249990463256871,-1.759999275207523,-2.1849994659423864,-0.47999954223633523,1,-0.002044939124275502,1.7999771119037173,19.65999984741211,1.5882550937976843,19.520000457763672,-1.1935531505146775,19.40999984741211,-0.002044939124275502
8173,2005-07-06,19.309999465942386,19.6299991607666,19.290000915527344,19.489999771118164,1428700.0,-0.012781186443041381,-2.0909295833261083,1.7999961853173148,48.52067666839365,60.114226675604726,0.17519514555781512,0.08022019696951688,-1.0388418448001637,-1.476564962119106,50.1823753867669,0.3399982452392578,0.29356790083750184,-0.10550050735473349,-0.37134396256654156,0.1603429478570746,-0.23842223496063752,0.027421220251170553,0.38000106811522727,13.636225708428354,-51.35461290693547,0.13292172760590346,7,0.16000080108642223,-0.26499938964844105,-1.3799996376037633,-1.8249998092651403,-0.0699996948242223,2,0.007250196834235556,1.4999821188027416,19.559999465942386,1.7999771119037173,19.65999984741211,1.5882550937976843,19.520000457763672,0.007250196834235556
8174,2005-07-07,19.420000076293945,19.489999771118164,18.86000061035156,19.1200008392334,1108000.0,0.005696562060789834,1.8636414866962179,-1.6666596024244809,51.95529773803486,57.941661793817666,0.07285613627075094,-0.015616896085315801,-1.1080532556758058,-1.5787219764358582,48.368640724361825,0.6299991607666051,0.23405161140539477,-0.004999923706055398,-0.2561029047112875,0.2461030572991767,-0.13055141420867145,0.12055156679656065,0.2700004577636683,67.46982137563555,3.2872354220726834,0.1255514905026159,7,-0.14499950408935902,-0.36499977111816406,-1.4349994659423828,-1.8999996185302734,-0.28000068664550426,3,-0.005149350209931125,-2.0909295833261083,19.309999465942386,1.4999821188027416,19.559999465942386,1.7999771119037173,19.65999984741211,-0.005149350209931125
8175,2005-07-08,19.649999618530273,19.65999984741211,19.280000686645508,19.399999618530273,841300.0,0.011843436731861168,1.8148038259935857,0.8333354526149817,52.22221869009738,56.39459114307392,-0.16334746564015745,-0.23149492346209044,-1.2914933540890985,-1.8018559230008755,46.37231106313324,0.37999916076660156,0.22146846338763737,0.20849962234497,-0.05653468540467088,0.47353393009461087,0.07598246847014778,0.3410167762197922,-0.7899990081787145,95.18061214406731,33.179067512226304,0.13251715387482077,7,-0.37499904632568715,-0.4599990844726598,-1.544999122619629,-2.0099992752075195,-0.639999389648434,4,-0.03206102661561894,1.8636414866962179,19.420000076293945,-2.0909295833261083,19.309999465942386,1.4999821188027416,19.559999465942386,-0.03206102661561894
8176,2005-07-11,19.670000076293945,19.68000030517578,19.309999465942386,19.600000381469727,1846000.0,0.001017835020455271,7.222226931716956,0.279998779296875,54.857139743107666,55.15998404331486,-0.1646010476854869,-0.2227488525639103,-1.256004912406695,-1.816561178628831,44.278069284903275,0.3700008392333949,0.19658078329791095,0.20300006866455078,-0.045625655764713,0.45162579309381456,0.07868720644992067,0.3273129308791809,-0.8099994659423864,97.59030607203387,36.11102492113116,0.12431286221463142,7,-0.394999504089359,-0.4799995422363317,-1.5649995803833008,-2.0299997329711914,-1.0,0,-0.04931364054866094,1.8148038259935857,19.649999618530273,1.8636414866962179,19.420000076293945,-2.0909295833261083,19.309999465942386,-0.04931364054866094
8177,2005-07-12,19.530000686645508,19.700000762939453,19.3700008392334,19.600000381469727,1419000.0,-0.007117406665247739,1.4444397349496318,-1.0,56.80477446456001,55.17080822982411,-0.023988930206805037,-0.06231676196580693,-1.063256012187594,-1.6725059134983304,42.53648199129291,0.3299999237060547,0.15082911237154306,0.04800062179565501,-0.17533292491276953,0.27133416850407954,-0.06366615155855726,0.15966739514986727,-0.637200088500979,79.76189935558884,14.82749185055846,0.11166677335421277,7,-0.25,-0.30500030517578125,-1.3650007247924805,-1.830000877380371,-0.6599998474121094,1,-0.029697895715009137,7.222226931716956,19.670000076293945,1.8148038259935857,19.649999618530273,1.8636414866962179,19.420000076293945,-0.029697895715009137
8178,2005-07-13,19.520000457763672,19.6299991607666,19.3799991607666,19.489999771118164,1086300.0,-0.000512044471594586,1.0000152589054787,-0.42858310626702995,53.16456918666064,55.20796111656409,-0.003369353424169219,-0.04767242394894211,-1.0008243804998358,-1.6567104182784576,40.40581719006532,0.25,0.12314624441447819,0.03350038528442312,-0.18904704343353274,0.25604781400237897,-0.07777332907455659,0.14477409964340282,-0.5787678497314488,78.57139613353263,12.808154913777372,0.11127371435897805,7,-0.23999977111816406,-0.25500011444091797,-1.3550004959106445,-1.8200006484985352,-0.4500007629394531,2,-0.022541010437457265,1.4444397349496318,19.530000686645508,7.222226931716956,19.670000076293945,1.8148038259935857,19.649999618530273,-0.022541010437457265
8179,2005-07-14,19.290000915527344,19.670000076293945,19.190000534057614,19.6299991607666,971300.0,-0.011782763157920484,1.2857116906826205,-11.333015449170322,41.212149235615534,52.93283052538448,0.232240875215588,0.18636928004449516,-0.7180507702389249,-1.4183620990946118,38.097472335050035,0.4799995422363317,0.08392808538417995,-0.19299917221069407,-0.4258848489473017,0.03988650452591358,-0.3094420105789979,-0.07655633384239025,-0.30324221820068686,19.60790913544843,-40.8877752091775,0.11644283836830366,7,-0.010000228881835938,-0.010000228881835938,-1.025001049041748,-1.5000009536743164,-0.1400012969970703,3,-0.0025920757924345894,1.0000152589054787,19.520000457763672,1.4444397349496318,19.530000686645508,7.222226931716956,19.670000076293945,-0.0025920757924345894
8180,2005-07-15,19.299999237060547,19.3700008392334,19.170000076293945,19.290000915527344,896400.0,0.0005183162809057063,1.6666497126290627,-0.029406979810049534,45.394689785762004,50.93734698135054,0.20981815043005625,0.18175142097220842,-0.6731035956490068,-1.4114061457091935,36.32372668976768,0.20000076293945312,0.07221491283848991,-0.18050079345703196,-0.42036704623232524,0.059365459318261316,-0.3004339198446786,-0.06056766706938532,-0.27044601579712335,24.528111763287544,-36.82454703405186,0.11993312638764718,7,-0.019998550415039062,-0.019998550415039062,-0.9474992752075195,-1.4349994659423828,-0.1399993896484375,4,-0.008290147862019981,1.2857116906826205,19.290000915527344,1.0000152589054787,19.520000457763672,1.4444397349496318,19.530000686645508,-0.008290147862019981
8181,2005-07-18,19.25,19.399999618530273,19.229999542236328,19.239999771118164,806600.0,-0.0025906341469971172,-10.333079026002924,1.0001907668828691,41.3333146836784,49.49609224399002,0.21852277432755685,0.21770998783571116,-0.5669622891747217,-1.347605020491443,34.054602461563846,0.1700000762939453,0.07000279131329279,-0.2145000457763686,-0.47132077998623245,0.042320688433495235,-0.34291041288129875,-0.08608967867143846,-0.18021992623601335,15.094305672015635,-44.249294687887144,0.12841036710493117,7,0.030000686645507812,0.030000686645507812,-0.804999828338623,-1.3350000381469727,-0.11000061035155895,0,-0.012467520577566726,1.6666497126290627,19.299999237060547,1.2857116906826205,19.290000915527344,1.0000152589054787,19.520000457763672,-0.012467520577566726
8182,2005-07-19,19.26000022888184,19.36000061035156,19.1200008392334,19.299999237060547,775200.0,0.000519492409446265,1.999964237605439,-3.999809269501838,43.448252275337275,48.93248953365042,0.18047088081225127,0.19901107962973086,-0.5256718779938545,-1.3444034361325983,31.831202417272813,0.2399997711181605,0.042119542280779854,-0.19249982833861878,-0.4643260727915717,0.07932641611433411,-0.32841295056509523,-0.05658670611214234,-0.15240691376732585,25.4544697910243,-34.11389328276406,0.13591312222647722,7,0.020000457763668322,0.020000457763668322,-0.7550001144409215,-1.2600002288818395,-0.25,1,-0.030633444733979998,-10.333079026002924,19.25,1.6666497126290627,19.299999237060547,1.2857116906826205,19.290000915527344,-0.030633444733979998
8183,2005-07-20,19.31999969482422,19.350000381469727,19.07999992370605,19.31999969482422,1036900.0,0.003115237031638518,7.999809269502312,-0.0,46.9387649182174,48.37509699811515,0.13638104924152117,0.14818431134337118,-0.5387512251741846,-1.3975840462748153,29.74205130571158,0.2700004577636754,-0.0018007358220444303,-0.13350038528442454,-0.40310243277149027,0.1361016622026412,-0.2683014090279592,0.001300638459110104,0.3800010681152344,40.67791678789678,-20.483117060941517,0.13480102374353312,7,0.07000064849853516,-0.03999900817871094,-0.7674994468688965,-1.234999656677246,-0.2099990844726598,2,-0.023291866599323696,1.999964237605439,19.26000022888184,-10.333079026002924,19.25,1.6666497126290627,19.299999237060547,-0.023291866599323696
8184,2005-07-21,19.07999992370605,19.3799991607666,18.86000061035156,19.3700008392334,1275100.0,-0.012422348597783017,2.3548557786966167,-100.0,36.249953806301036,46.60040089991555,0.36104792033019706,0.3809369315858575,-0.26525843366783164,-1.1476209673404618,27.837143090193138,0.5199985504150426,-0.028571344056921077,-0.3565001487731969,-0.6736768770072565,-0.03932342053913729,-0.5150885128902267,-0.1979117846561671,0.6076008224487346,40.74068841283551,-18.808066801860946,0.15858836411703045,7,0.20000076293945668,0.20000076293945668,-0.3700003623962367,-0.9350004196166957,-0.06999969482421164,3,-0.0005241210126739615,7.999809269502312,19.31999969482422,1.999964237605439,19.26000022888184,-10.333079026002924,19.25,-0.0005241210126739615
8185,2005-07-22,19.26000022888184,19.280000686645508,19.0,19.01000022888184,869400.0,0.009433978296412127,-1.0740756439056236,-0.8620662439819946,37.80487095719987,44.70570436814802,0.1339999434736754,0.18523072765487214,-0.4157534795734499,-1.3195438890224942,25.559686595685488,0.2800006866455078,-0.022212777001634265,-0.16049985885619833,-0.47947687920866144,0.15847716149626478,-0.3199883690324299,-0.0010113486799667726,0.394496511840817,74.07413948395612,18.266746313251502,0.15948851017623142,7,0.020000457763668322,0.020000457763668322,-0.5275006294250524,-1.115000724792484,-0.11000061035156605,4,-0.005711350417670902,2.3548557786966167,19.07999992370605,7.999809269502312,19.31999969482422,1.999964237605439,19.26000022888184,-0.005711350417670902
8186,2005-07-25,19.100000381469727,19.40999984741211,19.09000015258789,19.26000022888184,688100.0,-0.008307364772103254,-2.5555461365659307,-0.6399993896484517,36.470590875227735,42.44635063599999,0.22869179605800483,0.33566216327803033,-0.2175055122435552,-1.150878000409893,22.851193212225485,0.31999969482421875,-0.03571465125033768,-0.303499698638916,-0.6528916220866456,0.04589222480881361,-0.47819566036277905,-0.12880373691505298,0.5227165140380876,43.63638255224445,-9.892033420748042,0.1746959617238645,7,0.16499996185302734,0.18000030517578125,-0.27750062942504883,-0.9550008773803711,0.029998779296875,0,0.0031413332326732935,-1.0740756439056236,19.26000022888184,2.3548557786966167,19.07999992370605,7.999809269502312,19.31999969482422,0.0031413332326732935
8187,2005-07-26,19.149999618530273,19.290000915527344,19.059999465942386,19.07999992370605,1129600.0,0.0026177610503639315,-3.1818213344432626,-0.437498509882472,44.66665818953999,41.50213830298659,0.13311973504693952,0.2712150673487699,-0.23368987614239956,-1.1915131235001226,20.674050577711668,0.23000144958495738,-0.068379317524208,-0.23550043106079244,-0.5986141821720672,0.12761332005048232,-0.4170573066164316,-0.053943555505153284,0.4422086255712898,52.72716553728382,-5.605796455450324,0.181556875555638,7,0.11500072479248047,0.13000106811523438,-0.2324991226196289,-0.9299993515014648,0.09000015258789062,1,-0.0005222051739445233,-2.5555461365659307,19.100000381469727,-1.0740756439056236,19.26000022888184,2.3548557786966167,19.07999992370605,-0.0005222051739445233
8188,2005-07-27,19.25,19.5,19.15999984741211,19.38999938964844,1499100.0,0.005221952138994457,-1.125002980235081,-1.9999999999999492,44.29528397169953,41.844708829218135,-0.010290027310109195,0.16386428375429674,-0.2980161818483573,-1.2821115278924715,18.020543000127283,0.35000038146972656,-0.10964765175480906,-0.1255000114440925,-0.49213333991070485,0.24113331702251983,-0.3088166756773987,0.05781665278921366,0.31291993875156265,60.93746274706171,3.604919885178937,0.18331666423330692,7,-0.06999969482421875,0.030000686645507812,-0.3249993324279785,-1.0299997329711914,0.2600002288818395,2,-0.012467520577566726,-3.1818213344432626,19.149999618530273,-2.5555461365659307,19.100000381469727,-1.0740756439056236,19.26000022888184,-0.012467520577566726
8189,2005-07-28,19.399999618530273,19.440000534057614,19.11000061035156,19.25,777400.0,0.007792187975598663,1.8695464685248881,-1.0714305177111445,41.134726829030825,41.37137961180356,-0.15985599930006344,0.013783760302018777,-0.41534364282603065,-1.423338199116202,15.866608639570323,0.3299999237060547,-0.14399450913030876,0.024999618530273438,-0.3414628388456755,0.3914620759062224,-0.15823161015769927,0.20823084721824614,0.13480354708529063,79.99992370605469,26.32077317443308,0.18323122868797379,7,-0.2199993133544922,-0.11999893188476562,-0.39749908447265625,-1.1799993515014648,0.09000015258789062,3,-0.01494840277737508,-1.125002980235081,19.25,-3.1818213344432626,19.149999618530273,-2.5555461365659307,19.100000381469727,-0.01494840277737508
8190,2005-07-29,19.40999984741211,19.51000022888184,19.299999237060547,19.3700008392334,1009700.0,0.0005154757256946585,-1.3333156729149622,0.26666073267805146,40.71424970810676,41.30259461451782,-0.1705465033398923,-0.005143698749122905,-0.3918818815099314,-1.4229812193332165,13.491762588785289,0.21000099182129262,-0.1719589447343033,0.04049987792968679,-0.32005374025006006,0.40105349610943364,-0.13977693116018486,0.22077668701955844,-0.5499992370605504,77.77773068282886,28.428109264186254,0.1802768090898734,7,-0.22499942779541016,-0.12999916076660156,-0.37999963760375977,-1.1899995803833008,0.21000099182128906,4,-0.02060791456335853,1.8695464685248881,19.399999618530273,-1.125002980235081,19.25,-3.1818213344432626,19.149999618530273,-0.02060791456335853
8191,2005-08-01,19.299999237060547,19.489999771118164,19.190000534057614,19.3799991607666,912000.0,-0.005667213354781597,-1.000012715770711,-2.0000476848981927,41.60576828030577,41.09787417062543,-0.058901794667317375,0.08063807103586029,-0.24868519732353533,-1.3001241332871274,10.812902567294813,0.2999992370605504,-0.16236435588822928,-0.051500701904295454,-0.38599324159744697,0.28299183778885606,-0.2187469717508712,0.1157455679422803,-0.42699863433838203,53.333192048488165,7.507048581094331,0.16724626984657529,8,-0.11499881744384766,-0.019998550415039062,-0.2499990463256836,-1.0799989700317383,0.2600002288818395,0,-0.007772001267349227,-1.3333156729149622,19.40999984741211,1.8695464685248881,19.399999618530273,-1.125002980235081,19.25,-0.007772001267349227
8192,2005-08-02,19.520000457763672,19.540000915527344,19.299999237060547,19.299999237060547,1105900.0,0.011399027430046171,-1.1818213344430573,-2.7500178814104856,50.0,41.43801140193461,-0.26612984741515433,-0.15021502374362683,-0.43353896452483554,-1.5090525023758659,8.272168126785454,0.24000167846679688,-0.15712524139240713,0.17050046920776296,-0.15918689684078302,0.5001878352563089,0.00565678618348997,0.33534415223203595,-0.6342598625183129,95.34873405368964,51.447813702205174,0.1648436830242727,8,-0.31999969482421875,-0.23999977111816406,-0.44500064849853516,-1.2850008010864258,-0.3100013732910156,1,-0.01997957417270224,-1.000012715770711,19.299999237060547,-1.3333156729149622,19.40999984741211,1.8695464685248881,19.399999618530273,-0.01997957417270224
8193,2005-08-03,19.450000762939453,19.75,19.3700008392334,19.420000076293945,1301100.0,-0.0035860498556687936,-4.846178675704623,0.13636600083229297,55.633804708739376,43.59177261331665,-0.19640422310541084,-0.07292806208399583,-0.32428965172839597,-1.4250811450447927,7.07491671498658,0.37999916076660156,-0.14157340132141627,0.09350070953369283,-0.2385916850396832,0.42559310410706885,-0.07254548775299696,0.2595469068203826,-0.5380897548828152,53.12507450587728,5.8971497566824596,0.1660461972866883,8,-0.07500076293945312,-0.14500045776367188,-0.37000083923339844,-1.210000991821289,0.03999900817871094,2,-0.010796965736959319,-1.1818213344430573,19.520000457763672,-1.000012715770711,19.299999237060547,-1.3333156729149622,19.40999984741211,-0.010796965736959319
8194,2005-08-04,19.31999969482422,19.61000061035156,19.270000457763672,19.399999618530273,920000.0,-0.006683859281020776,-2.7778130993631125,-2.6666030898340645,50.64936512576107,45.018938632045675,-0.0321610931074936,0.05185577394580321,-0.15670750708220282,-1.2812434957890915,7.314909225137556,0.3400001525878871,-0.13340475831132892,-0.03150033950805664,-0.3625768841601378,0.2995762051440245,-0.19703861183409543,0.13403793281798215,-0.35780334725097873,23.214157989925592,-25.77454301782321,0.16553827232603982,8,0.08500003814697266,-0.0149993896484375,-0.23999977111816406,-1.0799999237060547,0.10000038146972656,3,0.00983439632809735,-4.846178675704623,19.450000762939453,-1.1818213344430573,19.520000457763672,-1.000012715770711,19.299999237060547,0.00983439632809735
8195,2005-08-05,19.020000457763672,19.299999237060547,18.93000030517578,19.280000686645508,860000.0,-0.01552791106621576,1.4666815017325239,3.250005960470162,43.57543506706623,45.80836576447217,0.25726853438531805,0.31857033421491465,0.17558259832291867,-0.9683730166994948,7.639384404650404,0.3899993896484375,-0.14357913109828147,-0.299999618530272,-0.631376488688268,0.03137725162772398,-0.46568805360927,-0.13431118345127402,0.7299995422363281,10.975632449129598,-40.55309235355005,0.16568843507899875,8,0.31999969482421875,0.2849998474121094,0.07249927520751953,-0.7800006866455078,0.3599987030029297,4,0.02471079400855869,-2.7778130993631125,19.31999969482422,-4.846178675704623,19.450000762939453,-1.1818213344430573,19.520000457763672,0.02471079400855869
8196,2005-08-08,18.700000762939453,19.149999618530273,18.440000534057614,19.049999237060547,1591200.0,-0.01682437892337696,1.5818184340299342,1.3461467923559403,36.66668180435146,44.91947949945123,0.5750320892227521,0.5925546870456593,0.5267548243722757,-0.6337194293143327,8.384029292120733,0.7099990844726598,-0.12213486030556098,-0.5714993476867676,-0.9652544700993886,-0.17774422527414657,-0.7683769088930781,-0.3746217864804571,1.033599243164062,19.847353807491878,-33.53461815933563,0.1968775612063103,8,0.39499950408935547,0.39499950408935547,0.42749881744384766,-0.4050006866455078,0.8299999237060547,0,0.04919786303523832,1.4666815017325239,19.020000457763672,-2.7778130993631125,19.31999969482422,-4.846178675704623,19.450000762939453,0.04919786303523832
8197,2005-08-09,18.950000762939453,19.0,18.68000030517578,18.76000022888184,1512600.0,0.01336898341177939,1.2069019948304098,-0.5428610354223332,41.92142393096905,44.6557172727034,0.32819164238531684,0.3129180941465428,0.29986941623331376,-0.8676226744247941,9.09030231480766,0.31999969482421875,-0.11042193667864098,-0.29249935150146555,-0.691491237769096,0.10649253476616494,-0.4919952946352808,-0.09300340836765031,0.7318552642822276,38.931331053250155,-15.394294799307474,0.19949594313381544,8,0.14499950408935547,0.14499950408935547,0.20499944686889648,-0.6400003433227539,0.629999160766598,1,0.03218990387567211,1.5818184340299342,18.700000762939453,1.4666815017325239,19.020000457763672,-2.7778130993631125,19.31999969482422,0.03218990387567211
8198,2005-08-10,19.07999992370605,19.280000686645508,18.96999931335449,19.059999465942386,1394500.0,0.006860113748429875,-2.1000019073412823,0.10526527129444833,50.0,45.640747625033306,0.19170146572495028,0.1562774705372938,0.19432724856617156,-0.9775719877593296,9.43019258370123,0.3299999237060547,-0.07911919982172932,-0.1405001640319874,-0.5232585303419448,0.24225820227797001,-0.3318793471869661,0.05087901912299131,0.5521818837890677,54.70079896709742,-1.2877426572784003,0.1913791831549787,8,0.015000343322757459,0.015000343322757459,0.12250041961670277,-0.7649993896484375,0.7399997711181676,2,0.006813373233041098,1.2069019948304098,18.950000762939453,1.5818184340299342,18.700000762939453,1.4666815017325239,19.020000457763672,0.006813373233041098
8199,2005-08-11,19.239999771118164,19.34000015258789,19.040000915527344,19.040000915527344,896700.0,0.008385736271063537,-2.000009536797734,9.999713904256843,49.53702640795003,46.621056147238114,0.007396697095479965,-0.008074382040668127,0.053410762991656924,-1.117026716533367,10.069187020207172,0.2999992370605469,-0.06471062829559315,0.021999740600584516,-0.3594983341749085,0.40349781537607754,-0.168749296787162,0.21274877798833103,0.3444947854394549,88.888841793841,33.73442640763919,0.1907490373877471,8,-0.14499950408935547,-0.14499950408935547,0.01750040054321289,-0.9249992370605504,0.6599998474121094,3,0.012993763148338777,-2.1000019073412823,19.07999992370605,1.2069019948304098,18.950000762939453,1.5818184340299342,18.700000762939453,0.012993763148338777
8200,2005-08-12,19.13999938964844,19.270000457763672,18.979999542236328,19.190000534057614,499500.0,-0.005197525086244381,1.7619004368715998,-0.250007152598265,50.95235716459061,47.65956602326976,0.07271674674673179,0.08361141280039064,0.17011407925135913,-0.9917446529447851,10.719066896409487,0.29000091552734375,-0.05895269326978081,-0.0700006484985316,-0.45096865173196576,0.31096735473490256,-0.2604846501152487,0.12048335311818548,0.39871540600917754,77.7776835876824,20.29195589240576,0.190484001616717,8,-0.04499912261963246,-0.04499912261963246,0.025001049041744494,-0.8249988555908274,0.7200012207031179,4,0.014629085453207402,-2.000009536797734,19.239999771118164,-2.1000019073412823,19.07999992370605,1.2069019948304098,18.950000762939453,0.014629085453207402
8201,2005-08-15,19.01000022888184,19.18000030517578,18.899999618530273,19.06999969482422,801000.0,-0.006792014885690589,1.0,1.1999618539005381,46.789005274080786,47.302788831500955,0.17573379808365885,0.2052307815968497,0.31274853371617795,-0.8372824344907563,11.62674370231719,0.2800006866455078,-0.06353511892981345,-0.18799982070922638,-0.5786588791752649,0.20265923775681216,-0.3833293499422439,0.007329708523791112,0.4847659963117792,50.00000000000053,-7.7535611689305455,0.19532952923301872,8,0.0850000381469691,0.0850000381469691,0.22250032424926047,-0.6949996948242259,0.6999988555908168,0,0.019463383873221884,1.7619004368715998,19.13999938964844,-2.000009536797734,19.239999771118164,-2.1000019073412823,19.07999992370605,0.019463383873221884
8202,2005-08-16,18.670000076293945,19.06999969482422,18.65999984741211,18.989999771118164,968100.0,-0.017885331325316445,-1.411762725936564,5.3333757192360975,38.01653087973695,45.345313961611794,0.42743046544687857,0.5257170488660385,0.6613712743186397,-0.47630435082789546,12.325621391028111,0.4099998474121094,-0.07902767858991311,-0.49849996566772603,-0.9532882484831617,-0.04371168285229032,-0.7258941070754439,-0.2711058242600082,0.782575521254234,1.4706212343906022,-53.5718444685077,0.2273941414077171,8,0.355000495910641,0.4250001907348633,0.5625004768371547,-0.3549995422363317,1.0200004577636683,1,0.046063235502796784,1.0,19.01000022888184,1.7619004368715998,19.13999938964844,-2.000009536797734,19.239999771118164,0.046063235502796784
8203,2005-08-17,18.8700008392334,18.8799991607666,18.459999084472656,18.61000061035156,1201400.0,0.010712413611256633,2.0000340601775215,-0.8125014901175516,39.27128507357575,44.08108284470231,0.15254650700121886,0.305961759134032,0.4699158735906437,-0.6520351446663497,13.057163726033966,0.4200000762939453,-0.08596673310146485,-0.27599925994872976,-0.7435749776773548,0.1915764577798953,-0.5097871188130441,-0.042211401084415456,0.542071755775158,46.59105194484302,-5.075754357363095,0.2337878588643127,8,0.01999950408935547,0.22499942779541016,0.38249969482421875,-0.5500001907348633,0.8599987030029297,2,0.0376258109642722,-1.411762725936564,18.670000076293945,1.0,19.01000022888184,1.7619004368715998,19.13999938964844,0.0376258109642722
8204,2005-08-18,19.06999969482422,19.15999984741211,18.940000534057614,19.020000457763672,2124400.0,0.010598773009855567,-1.0952406902815253,0.1923045886366111,43.60901932158617,44.08481442853786,-0.09682654911025068,0.1108591018604912,0.2703240597410854,-0.8207661459040665,12.591092291822372,0.28999900817871094,-0.12198591928406799,-0.07550039291381694,-0.5433945631715673,0.39239377734393344,-0.3094474780426921,0.15844669221505825,0.3031900177462994,75.3085896475885,25.831584402195944,0.2339470851288751,8,-0.17999935150146484,0.025000572204589844,0.2025008201599121,-0.7499990463256836,0.5500011444091797,3,0.039328789302684575,2.0000340601775215,18.8700008392334,-1.411762725936564,18.670000076293945,1.0,19.01000022888184,0.039328789302684575
8205,2005-08-19,19.149999618530273,19.200000762939453,19.020000457763672,19.15999984741211,976700.0,0.0041950668582215744,2.999915230889864,-0.20000762951094836,47.148295315680805,45.2494381520189,-0.17483232700988083,0.023395149578629315,0.18876775838018744,-0.8759008112774467,12.048481940603462,0.18000030517578125,-0.16506059754361502,0.009999561309815164,-0.45480339431697914,0.47480251693660946,-0.222401916503582,0.24240103912321231,0.18586252689972937,93.2431039193348,42.425798220870234,0.23240147781339746,8,-0.25,-0.054999351501464844,0.13000106811523438,-0.8299989700317383,0.3199996948242152,4,0.03916449164177904,-1.0952406902815253,19.06999969482422,2.0000340601775215,18.8700008392334,-1.411762725936564,18.670000076293945,0.03916449164177904
8206,2005-08-22,19.15999984741211,19.299999237060547,19.040000915527344,19.229999542236328,794500.0,0.0005222051739446343,1.4761852861035423,6.999809269502194,42.56196523263365,45.320609407759406,-0.12596639986825764,0.019099652470160322,0.18245332869785358,-0.8632799353290537,12.043811490330697,0.2599983215332031,-0.19308562689217368,0.01699981689453267,-0.4474905119740349,0.48149014576310023,-0.21524534753974933,0.24924498132881467,0.1400278335629963,83.3334090217574,36.5731324606886,0.2322451644342837,8,-0.26000022888183594,-0.06499958038330078,0.12000083923339844,-0.8399991989135742,0.4799995422363317,0,0.036534486874434835,2.999915230889864,19.149999618530273,-1.0952406902815253,19.06999969482422,2.0000340601775215,18.8700008392334,0.036534486874434835
8207,2005-08-23,19.13999938964844,19.31999969482422,19.100000381469727,19.21999931335449,839800.0,-0.001043865236062036,-1.7500268224354771,1.1428610354222417,43.459883691920474,44.5939298179728,-0.08513299155108456,0.04038296011751186,0.20372652715074935,-0.8213433657514528,11.891853135482647,0.2199993133544922,-0.18486589125195252,-0.0025006294250466965,-0.46698076237357355,0.46197950352348016,-0.2347406958993119,0.2297394370492185,-0.6999988555908274,79.06974681073834,31.746645474470412,0.23224006647426354,8,-0.23999977111816762,-0.04499912261963246,0.14000129699706676,-0.8199987411499059,0.5,1,0.029780549268590306,1.4761852861035423,19.15999984741211,2.999915230889864,19.149999618530273,-1.0952406902815253,19.06999969482422,0.029780549268590306
8208,2005-08-24,19.01000022888184,19.299999237060547,19.0,19.149999618530273,1025400.0,-0.006792014885690589,-2.749994039529838,1.7499940395299491,43.45991866797692,43.91869562464246,0.03787551258632149,0.1596662096156649,0.32706645934107215,-0.6685042863878081,12.862834566297316,0.2999992370605469,-0.13300894706350874,-0.12049980163573792,-0.5856864591441422,0.34468685587266634,-0.35309313038994006,0.11209352711846421,-0.5523997116088921,18.42101300513649,-30.6318154432859,0.23259332875420272,8,-0.12000083923340199,0.0850000381469691,0.2700004577636683,-0.6899995803833043,0.6000003814697195,2,0.03577066265063222,-1.7500268224354771,19.13999938964844,1.4761852861035423,19.15999984741211,2.999915230889864,19.149999618530273,0.03577066265063222
8209,2005-08-25,19.11000061035156,19.200000762939453,19.020000457763672,19.020000457763672,945700.0,0.005260409272262345,-3.0,-0.6428610354223343,52.07373798457237,44.04329349352932,-0.09220035384099035,0.03881598588710844,0.223688208235842,-0.7467674478028918,13.667900327158192,0.19000053405761363,-0.1061543001302816,-0.00599946975708221,-0.45356098028159764,0.4415620407674332,-0.22978022501933992,0.2177812855051755,-0.6351521095275849,34.37522351762996,-18.688832393787166,0.22378075526225705,8,-0.22000122070312145,-0.015000343322750354,0.2249999046325719,-0.7049999237060511,0.4899997711181676,3,0.0324436898002467,-2.749994039529838,19.01000022888184,-1.7500268224354771,19.13999938964844,1.4761852861035423,19.15999984741211,0.0324436898002467
8210,2005-08-26,19.01000022888184,19.18000030517578,19.0,19.15999984741211,725100.0,-0.005232882170372655,-1.117649698751248,-1.6666596024244742,57.94870891984355,45.283260565280735,-0.014057948608883208,0.11311222168012236,0.31940144913558655,-0.6233149166784457,14.837712878811422,0.18000030517578125,-0.11369051491475446,-0.085999870300288,-0.513545822926524,0.34154608232594796,-0.29977284661340775,0.12777310601283176,-0.5182487041778607,3.1250745058781337,-51.90417556151263,0.21377297631311823,8,-0.12000083923340199,0.0850000381469691,0.2700004577636683,-0.5450000762939489,0.37999916076660156,4,0.0320884062602369,-3.0,19.11000061035156,-2.749994039529838,19.01000022888184,-1.7500268224354771,19.13999938964844,0.0320884062602369
8211,2005-08-29,19.149999618530273,19.170000076293945,18.76000022888184,18.959999084472656,927400.0,0.007364512780790644,2.5651935946660607,-1.2666734483679711,55.43475669360805,47.21861898904419,-0.14763543907533005,-0.04079239714056371,0.16956101199930274,-0.7392890016212874,15.853476664136853,0.4099998474121058,-0.12980181914696232,0.06149950027465678,-0.35612640338613843,0.479125403935452,-0.1473134515557426,0.27031245210505617,-0.641683130423889,69.64281456807008,12.057731298988529,0.20881295183039786,8,-0.26000022888183594,-0.054999351501464844,0.13000106811523438,-0.6399993896484375,-0.1700000762939453,0,0.016710167164419643,-1.117649698751248,19.01000022888184,-3.0,19.11000061035156,-2.749994039529838,19.01000022888184,0.016710167164419643
8212,2005-08-30,19.1299991607666,19.15999984741211,18.86000061035156,19.1200008392334,856900.0,-0.0010444103478894906,7.571444141689475,0.05262259699844401,51.44506503729816,48.571261207235565,-0.06204701958925796,-0.05429150595711718,0.18154175876635747,-0.6944969610873564,17.1641123589482,0.2999992370605504,-0.14408189901983093,0.06099910736083913,-0.30502611614192787,0.42702433086360614,-0.12201350439054437,0.24401171911222264,-0.6054490085258593,68.51844656764898,10.131946042535041,0.18301261175138284,8,-0.08999919891357422,-0.03499889373779297,0.1425013542175293,-0.4699983596801758,-0.42999839782714844,1,0.0266597099454029,2.5651935946660607,19.149999618530273,-1.117649698751248,19.01000022888184,-3.0,19.11000061035156,0.0266597099454029
8213,2005-08-31,19.239999771118164,19.25,18.959999084472656,19.1299991607666,1632300.0,0.00575016284251384,3.46151588955075,11.001907668828691,50.0,49.281370171503774,-0.127446180151356,-0.19060389158048352,0.07108191386862117,-0.7805710170910842,17.953047070558554,0.29000091552734375,-0.13493385071744513,0.1814997673034675,-0.14881206211500597,0.511811596721941,0.01634385259422899,0.346655682012706,-0.6995406280257512,97.95913600959123,41.63688767469193,0.16515591470923743,8,-0.19999980926513672,-0.14499950408935547,0.0325007438659668,-0.5799989700317383,-0.1900005340576172,2,0.02079000121043295,7.571444141689475,19.1299991607666,2.5651935946660607,19.149999618530273,-1.117649698751248,19.01000022888184,0.02079000121043295
8214,2005-09-01,19.51000022888184,19.540000915527344,19.100000381469727,19.239999771118164,1064900.0,0.014033287992496923,1.6666551070421232,2.4545359966708604,60.00002061998104,50.70933964975935,-0.36707024843510894,-0.4697230928851184,-0.20011839554084432,-1.026269019732787,18.83466350995287,0.4400005340576172,-0.06277611454482823,0.4420001983642621,0.07153295375893975,0.8124674429695844,0.2567665760616009,0.6272338206669232,-0.9539502747547921,96.15376150827171,40.78797148489963,0.1852336223026608,9,-0.35999965667724965,-0.4149999618530309,-0.27999973297119496,-0.8499994277954137,-0.9300003051757884,3,0.005125596119762266,3.46151588955075,19.239999771118164,7.571444141689475,19.1299991607666,2.5651935946660607,19.149999618530273,0.005125596119762266
8215,2005-09-02,19.489999771118164,19.57999992370605,19.239999771118164,19.57999992370605,1134600.0,-0.001025138776475587,6.5555461365664485,-0.3333333333333158,63.79307698884748,53.06835206711645,-0.3282922857291126,-0.4350092282109941,-0.1867329972880647,-0.9808776648130717,18.838393492803608,0.3400001525878871,-0.003343328937649659,0.39849977493286204,-0.01614103503989739,0.8131405849056215,0.19117936994648232,0.6058201799192418,-0.894591778535105,89.02436755087074,31.617477957032705,0.20732040498637902,9,-0.31999969482421875,-0.39499950408935547,-0.25999927520751953,-0.7599992752075195,-0.9099998474121129,4,0.005643951341373077,1.6666551070421232,19.51000022888184,3.46151588955075,19.239999771118164,7.571444141689475,19.1299991607666,0.005643951341373077
8216,2005-09-06,19.6200008392334,19.770000457763672,19.51000022888184,19.51000022888184,1172300.0,0.0066701421057930865,-3.7272506588988397,-1.2222269317170436,81.04572393107655,57.24455653813379,-0.4315637219841726,-0.5191703799278891,-0.3174616000643198,-1.0816000208575502,17.53651543705598,0.2800006866455078,0.036656978697912734,0.48250083923339915,0.047124476796451376,0.9178772016703469,0.26481265801492526,0.700189020451873,-0.9655173307829585,83.51652267230074,18.24779347239945,0.21768818121847452,9,-0.35500049591064453,-0.5150003433227539,-0.3875002861022949,-0.8500003814697266,-1.3800010681152344,1,-0.01172280528780778,6.5555461365664485,19.489999771118164,1.6666551070421232,19.51000022888184,3.46151588955075,19.239999771118164,-0.01172280528780778
8217,2005-09-07,19.559999465942386,19.65999984741211,19.38999938964844,19.57999992370605,670200.0,-0.003058173839168732,1.9999999999999605,-0.18182133444299856,74.82003726868349,60.72901416043452,-0.34164795342110565,-0.43334404883446354,-0.26115662746161306,-0.9899765310693063,16.015365056889593,0.2700004577636683,0.06019658690280494,0.3919995307922406,-0.07255903829683774,0.8565580998813189,0.15972024624770143,0.6242788153367798,-0.8162746015468869,74.0739955824943,6.176525945209633,0.23227928454453894,9,-0.29499912261963246,-0.45499897003174183,-0.32749891281128285,-0.7499990463256871,-1.5,2,-0.02965234864734767,-3.7272506588988397,19.6200008392334,6.5555461365664485,19.489999771118164,1.6666551070421232,19.51000022888184,-0.02965234864734767
8218,2005-09-08,19.209999084472656,19.5,19.200000762939453,19.440000534057614,1765400.0,-0.017893680522800937,-1.400012207124383,11.499809269506102,54.54542076724725,61.003645580731735,0.04437191288875297,-0.0770557868234647,0.08293836458214798,-0.61118592981164,15.792135710187985,0.35999870300293324,0.0893724577515087,0.03549919128418111,-0.4275103214023588,0.498508703970721,-0.19600556505908884,0.26700394762745105,-0.38417217260770187,16.417714996598086,-48.45444761538672,0.2315047563432696,9,0.055001258850097656,-0.10499858856201172,0.03000164031982422,-0.39999866485595703,-1.0099983215332031,3,-0.02654858645700986,1.9999999999999605,19.559999465942386,-3.7272506588988397,19.6200008392334,6.5555461365664485,19.489999771118164,-0.02654858645700986
8219,2005-09-09,19.489999771118164,19.520000457763672,19.229999542236328,19.26000022888184,762200.0,0.014575778239980908,1.0,-0.9999917072321228,59.770088483158474,61.206021087766715,-0.19674737489195593,-0.3555985075154062,-0.19854628902572458,-0.8628709885557981,15.758474041582819,0.3100013732910156,0.12580690461134125,0.3029998779296861,-0.18050041455297716,0.7865001704123493,0.061249731688356235,0.5447500241710159,-0.5886389755813113,50.877046218093724,-9.976506171977292,0.2417501462413314,9,-0.22499942779541016,-0.38499927520751953,-0.14999961853027344,-0.6549997329711914,-1.0699996948242188,4,-0.022575707502554443,-1.400012207124383,19.209999084472656,1.9999999999999605,19.559999465942386,-3.7272506588988397,19.6200008392334,-0.022575707502554443
8220,2005-09-12,19.420000076293945,19.46999931335449,19.31999969482422,19.440000534057614,667100.0,-0.0035915698125327244,2.7500834485720818,-0.08695868508780703,57.22220868243904,61.404626864303495,-0.06981483881060768,-0.2777886799799951,-0.1344207509149946,-0.7656332651897451,15.547307427607443,0.1700000762939453,0.17365804127140905,0.21900014877319407,-0.27487380695884056,0.7128741045052287,-0.027936829092823245,0.4659371266392114,-0.44914810777894587,38.596391428303725,-18.611654068614918,0.24693697786601745,9,-0.10499954223632812,-0.3149995803833008,-0.06500005722045898,-0.5850000381469727,-1.4200000762939453,0,-0.04325438461832376,1.0,19.489999771118164,-1.400012207124383,19.209999084472656,1.9999999999999605,19.559999465942386,-0.04325438461832376
8221,2005-09-13,19.3799991607666,19.420000076293945,19.25,19.420000076293945,1112100.0,-0.002059779370246928,7.499809269502194,2.0000000000003553,56.593380681550165,61.97666193588706,0.006976125149460444,-0.21992266203253763,-0.10539320789823492,-0.7033002366789916,15.17717918848705,0.1700000762939453,0.19142981603712173,0.16049928665161062,-0.3309634987590364,0.6519620720622576,-0.0852321060537129,0.40623067935693413,-0.3452153131117086,39.130164364022356,-14.679978417706344,0.24573139270532307,9,-0.0149993896484375,-0.27499866485595703,-0.057498931884765625,-0.5449991226196289,-1.1499996185302734,1,-0.04127963218285846,2.7500834485720818,19.420000076293945,1.0,19.489999771118164,-1.400012207124383,19.209999084472656,-0.04127963218285846
8222,2005-09-14,19.530000686645508,19.57999992370605,19.350000381469727,19.350000381469727,939000.0,0.0077400171503914095,-1.5555461365658911,-4.499904634751097,64.1303874596504,63.54670498695932,-0.08975711378234053,-0.31852242941646125,-0.2616275182136931,-0.8300303531392643,13.91994149194672,0.22999954223632457,0.20953359353201506,0.26750078201293803,-0.16893818198244404,0.7039397460083201,0.049281300015248775,0.4857202640106273,-0.43639951018191425,86.84227697775003,27.376042951741468,0.2182194819976906,9,-0.0950002670288086,-0.41500091552734375,-0.4350004196166992,-0.6750011444091797,-1.4200000762939489,2,-0.06605227189825136,7.499809269502194,19.3799991607666,2.7500834485720818,19.420000076293945,1.0,19.489999771118164,-0.06605227189825136
8223,2005-09-15,19.57999992370605,19.700000762939453,19.489999771118164,19.530000686645508,1060900.0,0.0025601246954758405,-2.230757944775375,0.27777306828294557,63.128423758017014,63.89430533562999,-0.09661556351423428,-0.32949648552490274,-0.30934757044617456,-0.8591052429000605,12.164260001885777,0.21000099182128906,0.2283090308936906,0.28200006484984996,-0.1350878130338451,0.699087942733545,0.07345612590800243,0.4905440037916975,-0.4322868047384496,74.4679728589045,11.339296619245559,0.20854393894184772,9,-0.09499931335448863,-0.4650001525878871,-0.48499965667724254,-0.6999998092651332,-1.2399997711181605,3,-0.0776302586152392,-1.5555461365658911,19.530000686645508,7.499809269502194,19.3799991607666,2.7500834485720818,19.420000076293945,-0.0776302586152392
8224,2005-09-16,19.81999969482422,19.899999618530273,19.5,19.65999984741211,4966800.0,0.012257393874021139,1.5,3.2000457770659176,70.98437659048153,64.69333862470043,-0.32186506941057047,-0.5380113176376042,-0.5477785375708564,-1.0719421943581935,11.655797716287026,0.39999961853027344,0.2673641489892127,0.48449983596801616,0.021399149207635304,0.947600522728397,0.25294949258782395,0.7160501793482084,-0.6225035887529309,87.69231220674497,16.272422653859834,0.2315503433801906,9,-0.26999950408935547,-0.6400003433227539,-0.7249994277954102,-0.8549995422363281,-1.2299995422363281,4,-0.08173556795300108,-2.230757944775375,19.57999992370605,-1.5555461365658911,19.530000686645508,7.499809269502194,19.3799991607666,-0.08173556795300108
8225,2005-09-19,19.899999618530273,19.93000030517578,19.71999931335449,19.850000381469727,1029500.0,0.004036323155289789,2.8181786655570074,0.3124955296473786,70.05340557433423,63.47196991839573,-0.37726368228375406,-0.5891481123957334,-0.6326624129359715,-1.1229206449027842,11.300762425721565,0.21000099182129262,0.3076547724954324,0.526999759674073,0.008942597946621333,1.0450569214015246,0.26797117881034893,0.786028340537797,-0.632253161213086,95.5881362968282,22.954379128788503,0.25902858086372543,9,-0.33499908447265625,-0.7049999237060547,-0.8049993515014648,-0.8249998092651367,-1.3500003814697266,0,-0.07437183771894129,1.5,19.81999969482422,-2.230757944775375,19.57999992370605,-1.5555461365658911,19.530000686645508,-0.07437183771894129
8226,2005-09-20,19.86000061035156,20.190000534057614,19.799999237060547,19.8700008392334,1810900.0,-0.0020100004495210433,-4.999882627385911,-0.2000076295110194,69.3121554293186,62.859983047355186,-0.3348540057067524,-0.5207152647669062,-0.598757618068614,-1.0500060120775956,11.56481167865511,0.39000129699706676,0.30645188306188587,0.45200071334838654,-0.09900238761857594,1.003003814315349,0.17649916286490708,0.727502263831866,-0.5127836912913395,60.714301933233564,-11.926130188044233,0.2755015504834811,9,-0.1649999618530238,-0.5350008010864222,-0.7650003433227504,-0.7750005722045863,-1.3500003814697195,1,-0.09365561697828328,2.8181786655570074,19.899999618530273,1.5,19.81999969482422,-2.230757944775375,19.57999992370605,-0.09365561697828328
8227,2005-09-21,19.709999084472656,19.979999542236328,19.559999465942386,19.809999465942386,1013000.0,-0.007552946690279505,-1.1000023841880844,9.999809269498996,62.17610998943545,63.707837405376104,-0.18029765111887386,-0.34342906479948,-0.4522056965366552,-0.8687446427228345,11.582701811384194,0.42000007629394176,0.2969549631899113,0.2734992027282708,-0.27810233857373134,0.8251007440302729,-0.002301567922728509,0.5492999733792701,-0.24479245931280147,31.428439082076004,-36.43922034723705,0.2758007706510006,9,9.5367431640625e-07,-0.38499927520751953,-0.6149988174438477,-0.6149988174438477,-1.6299991607666051,2,-0.07508876768047423,-4.999882627385911,19.86000061035156,2.8181786655570074,19.899999618530273,1.5,19.81999969482422,-0.07508876768047423
8228,2005-09-22,19.690000534057614,19.81999969482422,19.520000457763672,19.670000076293945,1180000.0,-0.0010146398449504268,1.1428610354223434,-0.20000381468267114,55.35713880241482,63.21750966307125,-0.09504556995189617,-0.284458899181363,-0.43563787215082783,-0.8179238534343298,11.253125732657415,0.2999992370605469,0.24728678166204077,0.21950063705444123,-0.30455155858247096,0.7435528326913534,-0.042525460764014866,0.4815267348728973,0.5,27.536287970720462,-35.235125987193,0.26202609781845576,9,0.02999973297119496,-0.3650007247924769,-0.6300001144409144,-0.595000267028805,-1.4400005340576136,3,-0.08024377251656967,-1.1000023841880844,19.709999084472656,-4.999882627385911,19.86000061035156,2.8181786655570074,19.899999618530273,-0.08024377251656967
8229,2005-09-23,19.729999542236328,19.81999969482422,19.57999992370605,19.690000534057614,846600.0,0.0020314376380807797,1.1818229107965261,1.9999046347516296,57.05880570991963,63.19935377723576,-0.10886919237250936,-0.29052282570300747,-0.47125884143245145,-0.8255970966057333,10.905738953107704,0.23999977111816762,0.2176854303003921,0.22849969863891673,-0.2788476316241848,0.7358470289020183,-0.025173966492634037,0.4821733637704675,0.44660099029540845,31.34314336712488,-26.946358817848832,0.25367366513155104,9,-0.009999275207519531,-0.25499916076660156,-0.7374992370605469,-0.6349992752075195,-1.399999618530277,4,-0.0704510604104599,1.1428610354223434,19.690000534057614,-1.1000023841880844,19.709999084472656,-4.999882627385911,19.86000061035156,-0.0704510604104599
8230,2005-09-26,19.6200008392334,19.850000381469727,19.600000381469727,19.729999542236328,996800.0,-0.00557520048429061,-2.3333418104599266,-2.7500357636734,50.0,62.46675592373018,0.03630049909147459,-0.1396406907893919,-0.3583923534944873,-0.6831050627109185,10.51244891922056,0.25,0.2472114352874044,0.08800096511840749,-0.36541224637946,0.541414176616275,-0.13870564063052626,0.31470757086734125,0.5434676918029773,14.925428370526706,-38.513519145302695,0.22670660574893411,9,0.14999961853027344,-0.14500045776367188,-0.6275005340576172,-0.5250005722045898,-1.4800014495849574,0,-0.05249748433169554,1.1818229107965261,19.729999542236328,1.1428610354223434,19.690000534057614,-1.1000023841880844,19.709999084472656,-0.05249748433169554
8231,2005-09-27,19.46999931335449,19.540000915527344,19.280000686645508,19.459999084472656,852000.0,-0.007645337383419326,2.466590374467544,-0.09091224358859977,47.45762346576993,60.6142265910768,0.223963244275307,0.03748551122064825,-0.20559507454442993,-0.5008332589538433,9.231211226573667,0.3400001525878906,0.24186199196064706,-0.07800054550171254,-0.4958450647461099,0.3398439737426848,-0.2869228051239112,0.13092171412048614,0.6805998562164319,27.142705333227468,-22.707601196472822,0.20892225962219924,9,0.26500129699707387,0.005001068115237928,-0.4724993705749476,-0.37499904632568004,-1.2899990081787074,1,-0.04725218843037726,-2.3333418104599266,19.6200008392334,1.1818229107965261,19.729999542236328,1.1428610354223434,19.690000534057614,-0.04725218843037726
8232,2005-09-28,19.63999938964844,19.700000762939453,19.450000762939453,19.459999084472656,624900.0,0.008731385839204853,-1.5000381475547417,17.999618539011138,63.522020877668155,60.65795960437137,0.07957560567732358,-0.09733816526199135,-0.3710887262456275,-0.6402806373143939,7.822237271863649,0.25,0.2519178320318787,0.0664995193481488,-0.3034381764408174,0.436437215137115,-0.11846932854633607,0.25146836724263366,0.4757758406054613,63.157701007884334,8.70337730207644,0.18496884789448312,9,0.09500122070312145,-0.1649990081787145,-0.6424994468689,-0.5449991226196325,-1.7299995422363317,2,-0.05753560060506846,2.466590374467544,19.46999931335449,-2.3333418104599266,19.6200008392334,1.1818229107965261,19.729999542236328,-0.05753560060506846
8233,2005-09-29,19.63999938964844,19.84000015258789,19.40999984741211,19.63999938964844,1335500.0,0.0,1.149993324305289,0.0,55.725178613808396,58.962493162518804,0.0994385979183754,-0.06939248600360415,-0.3684236469889406,-0.6124515291418469,6.90564554036186,0.43000030517578125,0.26846848827606706,0.04649953842163512,-0.28918700217825233,0.3821860790215226,-0.1213437318783086,0.21434280872157885,0.4423448588611265,63.157701007884334,7.910040591874058,0.16784327029994425,9,0.09500122070312145,-0.1649990081787145,-0.6424994468689,-0.5449991226196325,-1.659999847412113,3,-0.07942971051030745,-1.5000381475547417,19.63999938964844,2.466590374467544,19.46999931335449,-2.3333418104599266,19.6200008392334,-0.07942971051030745
8234,2005-09-30,19.61000061035156,19.65999984741211,19.3799991607666,19.65999984741211,1348000.0,-0.001527432801891715,10.200198367284656,-100.0,57.48034452462632,57.56548637921792,0.10785887608573219,-0.03322106331764019,-0.32831633502567925,-0.5602637397936014,7.077674362798494,0.2800006866455078,0.2572972755956613,0.011500740051264557,-0.32192043776247914,0.34492191786500825,-0.15520984885560907,0.17821132895813818,0.4402498956834471,57.894754453828135,0.5184797604416644,0.16671058890687265,9,0.12500000000000355,-0.13500022888183238,-0.6175007820129359,-0.5150003433227504,-1.6400012969970668,4,-0.06935240020511035,1.149993324305289,19.63999938964844,-1.5000381475547417,19.63999938964844,2.466590374467544,19.46999931335449,-0.06935240020511035
8235,2005-10-03,19.600000381469727,19.770000457763672,19.46999931335449,19.61000061035156,2142000.0,-0.0005099555619877405,-1.222211233478588,0.2000076295108631,58.87103224655277,56.40536158113283,0.07915275724016979,-0.015344020274099535,-0.31391819660107956,-0.5312604711043356,7.53118174910194,0.30000114440918324,0.24558929621845138,-0.003999519348145242,-0.3334906619228697,0.3254916232265792,-0.16874509063550747,0.16074605193921698,0.41944013178969897,57.14285714285714,-2.4364440341368123,0.16474557128736275,10,0.029999732971191406,-0.125,-0.6075005531311035,-0.505000114440918,-1.6499996185302734,0,-0.06479594046152992,10.200198367284656,19.61000061035156,1.149993324305289,19.63999938964844,-1.5000381475547417,19.63999938964844,-0.06479594046152992
8236,2005-10-04,19.38999938964844,19.82999992370605,19.350000381469727,19.700000762939453,1022800.0,-0.010714336108882172,-1.461539966352343,30.99942780851724,44.61532367039208,54.45416310123912,0.24079504247369954,0.18608291369264762,-0.0967107872851507,-0.29833485480842015,7.659355598198932,0.4799995422363246,0.1879864277563712,-0.20250043869018342,-0.5454216717290485,0.1404207943486817,-0.373961055209616,-0.031039822170750853,0.599863530546429,8.163066706630906,-45.9861571868905,0.17146061651943242,10,0.17500114440917613,0.08500099182128551,-0.397499561309818,-0.29499912261963246,-1.1299991607666016,1,-0.06446622173012162,-1.222211233478588,19.600000381469727,10.200198367284656,19.61000061035156,1.149993324305289,19.63999938964844,-0.06446622173012162
8237,2005-10-05,18.979999542236328,19.549999237060547,18.96999931335449,19.34000015258789,1384300.0,-0.0211449128580683,-2.0526225969984058,1.1612871469882617,31.927676926913207,51.850889559516716,0.5993866569450752,0.5801471403597063,0.31426795283165987,0.12956413163972158,8.3548302230782,0.5799999237060582,0.11317715116794602,-0.5835002899169908,-1.0226037901659843,-0.14439678966799718,-0.8030520400414893,-0.3639485397924922,0.9814688886165683,1.1494504868123063,-48.34639404023975,0.21955175012449754,10,0.43000030517578125,0.5450010299682582,0.012500286102294922,0.11500072479248047,-0.6199989318847692,2,-0.042149592010279235,-1.461539966352343,19.38999938964844,-1.222211233478588,19.600000381469727,10.200198367284656,19.61000061035156,-0.042149592010279235
8238,2005-10-06,18.700000762939453,19.049999237060547,18.399999618530273,19.0,1675500.0,-0.01475230695732066,2.2500166893960345,0.833329801212224,17.058795810108933,47.406444015093314,0.8092913608412609,0.8642917807341846,0.5887883927938802,0.42601558632520664,8.935569573896396,0.6499996185302734,0.029062418063897866,-0.8379991531372077,-1.404339091633517,-0.2716592146408985,-1.1211691223853606,-0.5548291838890549,1.2019795208635387,20.979096530493617,-22.706742535724164,0.2831699692481539,10,0.4249992370605469,0.5949993133544922,0.36749935150146484,0.39499950408935547,-0.44000053405761363,3,-0.04224603653990244,-2.0526225969984058,18.979999542236328,-1.461539966352343,19.38999938964844,-1.222211233478588,19.600000381469727,-0.04224603653990244
8239,2005-10-07,19.049999237060547,19.149999618530273,18.649999618530273,18.649999618530273,1449500.0,0.018716495178692005,-1.5000023841880648,-1.3333354526149817,28.42633696246797,45.00937034425642,0.3941389119863601,0.5055597266630443,0.23242996482990463,0.09195762595441437,9.502214685888678,0.5,-0.025248934291390412,-0.46600065231323384,-1.0729221374809974,0.14092083285452972,-0.7694613948971138,-0.16253990972935384,0.7318225935206257,45.45450907791062,7.989694192779943,0.303460742583881,10,0.07000064849853516,0.24500083923339844,0.017500877380371094,0.04500102996826172,-0.9799995422363281,4,-0.05616796523238721,2.2500166893960345,18.700000762939453,-2.0526225969984058,18.979999542236328,-1.461539966352343,19.38999938964844,-0.05616796523238721
8240,2005-10-10,18.57999992370605,19.020000457763672,18.56999969482422,19.0,834700.0,-0.024671880954207248,-1.0454555306540898,-1.0500011920940413,23.333272404034602,42.3288868929525,0.7834925824834968,0.9585468788049347,0.690154376196368,0.5753262612245109,10.160153999709578,0.4799995422363281,-0.0765703340085011,-0.8939999580383322,-1.63117521853977,-0.15682469753689432,-1.2625875882890512,-0.5254123277876133,1.0912761299110478,12.587431242096958,-21.030306537095978,0.3685876302507186,10,0.5399999618530309,0.7150001525878942,0.5425004959106481,0.5150003433227575,-0.600000381469723,0,-0.032831034061160835,-1.5000023841880648,19.049999237060547,2.2500166893960345,18.700000762939453,-2.0526225969984058,18.979999542236328,-0.032831034061160835
8241,2005-10-11,18.57999992370605,18.75,18.5,18.600000381469727,1137600.0,0.0,-1.7777730682829653,0.04762012888225655,24.888843677547257,38.03631164849462,0.7196483929219326,0.943936033896545,0.681172583317462,0.5889909862785423,10.66295774992952,0.25,-0.1408618587328121,-0.8539999961853049,-1.6925049103681076,-0.015495082002502159,-1.273252453276708,-0.43474753909390174,0.9895740151041004,15.652205642104674,-17.488886340476668,0.4192524570914014,10,0.5399999618530309,0.7150001525878942,0.5525002479553258,0.5150003433227575,-0.31999969482421164,1,-0.033907382311815226,-1.0454555306540898,18.57999992370605,-1.5000023841880648,19.049999237060547,2.2500166893960345,18.700000762939453,-0.033907382311815226
8242,2005-10-12,18.239999771118164,18.68000030517578,18.190000534057614,18.520000457763672,2301400.0,-0.01829925478923622,-1.5789518594180272,13.999713904250804,21.789823202599607,34.265716602804744,0.938910712254927,1.2462323114989147,1.0009625444409522,0.9401788364950612,12.051226346614085,0.4899997711181676,-0.19715120384326212,-1.1295001029968255,-2.1213505716415852,-0.13764963435206568,-1.6254253373192071,-0.6335748686744438,1.2360082220695965,5.20825882745666,-27.458639823836272,0.4959252343223803,10,0.7700004577636683,0.9500007629394496,0.9450006484985352,0.8650007247924805,0.22999954223632457,2,0.0010965163385223686,-1.7777730682829653,18.57999992370605,-1.0454555306540898,18.57999992370605,-1.5000023841880648,19.049999237060547,0.0010965163385223686
8243,2005-10-13,18.059999465942386,18.34000015258789,17.920000076293945,18.239999771118164,2295800.0,-0.009868437907592287,1.2105205039401696,0.6428566562897946,19.18815837907593,30.011029253299153,0.973603297035929,1.3771252134554182,1.1605009931511638,1.1325094419557509,13.559491553543577,0.4200000762939453,-0.2477066982122551,-1.2335003852844189,-2.3785451696315683,-0.08845560093726945,-1.8060227774579936,-0.6609779931108442,1.2874077813323588,11.382068435074427,-20.566104949061714,0.5725223921735741,10,0.8150005340576136,0.9950008392333949,1.1250009536743129,1.0450010299682582,0.5,3,0.01661135953934645,-1.5789518594180272,18.239999771118164,-1.7777730682829653,18.57999992370605,-1.0454555306540898,18.57999992370605,0.01661135953934645
8244,2005-10-14,18.200000762939453,18.290000915527344,18.020000457763672,18.1200008392334,2333000.0,0.00775201002973902,1.0769247698345743,-0.4444432670707501,24.08758768409578,26.146202079692817,0.684547441381774,1.1694954741831332,1.005433752013701,1.005298700174155,14.470863916669302,0.2700004577636719,-0.3479743236889199,-1.012499141693116,-2.2277681606501574,0.20276987726392548,-1.6201336511716349,-0.404864632214597,0.976117623817597,25.45459904944713,-8.289645173179483,0.6076345094785198,10,0.6749992370605469,0.8549995422363281,0.9849996566772461,0.9049997329711914,0.18999862670898793,4,0.0032966738146826824,1.2105205039401696,18.059999465942386,-1.5789518594180272,18.239999771118164,-1.7777730682829653,18.57999992370605,0.0032966738146826824
8245,2005-10-17,18.420000076293945,18.440000534057614,18.229999542236328,18.280000686645508,2330700.0,0.012087873853416253,1.3333403975756046,1.7499940395298381,31.31672332153184,24.668579818708345,0.3124164549483268,0.8779460017819503,0.782285630364008,0.7982217088729797,15.133858713794924,0.2399997711181605,-0.43520348941726184,-0.7184998512268059,-1.937736405635583,0.5007367031819712,-1.3281181284311963,-0.1088815740224156,0.6053841132075313,60.24096939279665,24.601617579154954,0.6096182772043889,10,0.3149995803833008,0.6350002288818359,0.7650003433227539,0.6850004196166992,0.07999992370605469,0,-0.019001106407169233,1.0769247698345743,18.200000762939453,1.2105205039401696,18.059999465942386,-1.5789518594180272,18.239999771118164,-0.019001106407169233
8246,2005-10-18,18.0,18.489999771118164,17.989999771118164,18.399999618530273,962800.0,-0.02280130697906313,-1.3809519484471007,-2.8571525885558584,23.20260297197558,23.699127157048608,0.574974642294265,1.213680809856676,1.2045076640887515,1.2297910680825517,15.206566464840988,0.5,-0.5432024015849954,-1.0454998970031752,-2.3157003097226543,0.22470051571630378,-1.680600103362913,-0.4103996906434375,0.8927380959165738,10.526302580692116,-20.738560786850023,0.6351002063597393,10,0.5349998474121094,1.0550003051757812,1.2100005149841309,1.1050004959106445,0.7900009155273438,1,-0.0011111365424262276,1.3333403975756046,18.420000076293945,1.0769247698345743,18.200000762939453,1.2105205039401696,18.059999465942386,-0.0011111365424262276
8247,2005-10-19,18.229999542236328,18.270000457763672,17.860000610351562,17.8799991607666,1305300.0,0.012777752346462723,-1.102576893544806,-0.8750017881410486,28.571412007378882,24.97830673452305,0.254123318441529,0.9139785142228085,0.9713890257329751,1.0070675152391573,16.31691461273724,0.4099998474121094,-0.6584621491469846,-0.7415003776550293,-2.021110095825449,0.5381093405153905,-1.3813052367402392,-0.1016955185698194,0.5460099913255299,58.73006742335022,30.198224418633675,0.6398048590852108,10,0.27500057220458984,0.7950010299682617,1.0050005912780762,0.8750009536743164,0.6599998474121129,2,0.0016456767635131264,-1.3809519484471007,18.0,1.3333403975756046,18.420000076293945,1.0769247698345743,18.200000762939453,0.0016456767635131264
8248,2005-10-20,18.11000061035156,18.399999618530273,17.899999618530273,18.239999771118164,1898600.0,-0.006582497800219245,1.222227873639951,-0.3714257687969104,27.81063285653336,24.90989516719698,0.31472628054500973,0.9586912324433037,1.0826192517326696,1.1333991655797355,17.463942882049206,0.5,-0.7497171994611023,-0.7824993133544957,-2.0704003259210033,0.5054016992120118,-1.4264498196377495,-0.13854880707124195,0.5377676739608575,39.68259254437563,14.250904181672858,0.6439505062832538,10,0.32999992370605824,0.9149999618530309,1.1649994850158727,0.9949998855590856,0.7999992370605504,3,0.01987844786692916,-1.102576893544806,18.229999542236328,-1.3809519484471007,18.0,1.3333403975756046,18.420000076293945,0.01987844786692916
8249,2005-10-21,18.34000015258789,18.38999938964844,18.100000381469727,18.270000457763672,1311900.0,0.012700139949463285,2.411789785476966,-0.5384626670774681,32.49998013176612,25.928418248056037,-0.029701404877574333,0.65268034278904,0.8411847642102259,0.9073019568867231,18.672957984322718,0.2899990081787145,-0.7840149770745555,-0.4829998016357422,-1.7299766348475458,0.7639770315760614,-1.106488218241644,0.14048861497015963,0.19748065737000786,76.1905050242052,52.50757130194022,0.6234884166059018,10,-0.034999847412109375,0.6850004196166992,0.9600000381469727,0.7650003433227539,0.5100002288818359,4,0.011995600410257046,1.222227873639951,18.11000061035156,-1.102576893544806,18.229999542236328,-1.3809519484471007,18.0,0.011995600410257046
8250,2005-10-24,18.59000015258789,18.700000762939453,18.350000381469727,18.420000076293945,1039800.0,0.013631406647765187,-1.258070867352903,2.42858310626703,39.010986131881744,27.497545187426535,-0.31081970761843536,0.3389362170830452,0.5856428813734702,0.6618993002407194,19.45281053936988,0.3600006103515625,-0.7620383095599905,-0.1814997673034675,-1.3737600473752032,1.0107605127682682,-0.7776299073393353,0.41463037273240033,-0.7299995422363281,86.90469162265386,58.72806956095211,0.5961301400358676,10,-0.3099994659423828,0.4350004196166992,0.7749996185302734,0.5799999237060547,-0.07999992370605113,0,-0.010758513248941948,2.411789785476966,18.34000015258789,1.222227873639951,18.11000061035156,-1.102576893544806,18.229999542236328,-0.010758513248941948
8251,2005-10-25,18.549999237060547,18.780000686645508,18.3799991607666,18.40999984741211,924000.0,-0.0021517436901029585,-3.0,0.8235254518731278,43.42506503657213,29.901460946756817,-0.30790100199384085,0.3230415912318598,0.6237137409996407,0.7048745830660081,20.64837461425253,0.40000152587890625,-0.7869148470676066,-0.175500679016114,-1.3244950105610762,0.9734936525288482,-0.7499978447885951,0.3989964867563671,-0.6731986236572283,74.99984450963521,41.61147325261187,0.5744971657724813,10,-0.22999858856201172,0.47500133514404297,0.8300008773803711,0.6350011825561523,0.0,1,-0.002695376771803537,-1.258070867352903,18.59000015258789,2.411789785476966,18.34000015258789,1.222227873639951,18.11000061035156,-0.002695376771803537
8252,2005-10-26,18.51000022888184,18.700000762939453,18.32999992370605,18.549999237060547,1827700.0,-0.0021562808530360966,1.1764623385074735,-0.28570844686645963,46.86467441902925,32.976629395640515,-0.25208405016532254,0.28885292280505226,0.6722390058285974,0.7474858874838688,22.117462641238838,0.370000839233402,-0.7536029903153931,-0.1589997291564913,-1.2269223361476342,0.9089228778346516,-0.692961032652061,0.3749615743390784,-0.5970716125488345,69.31816704018907,32.94072545243408,0.5339613034955712,10,-0.18999958038330433,0.4099998474121058,0.9999999999999964,0.8050003051757741,0.039999008178707385,2,0.015126995309735713,-3.0,18.549999237060547,-1.258070867352903,18.59000015258789,2.411789785476966,18.34000015258789,0.015126995309735713
8253,2005-10-27,18.07999992370605,18.5,18.020000457763672,18.46999931335449,1193800.0,-0.023230702315435003,1.1333276819395246,9.750226503267282,34.40514923016062,34.123025122981055,0.20232869938559972,0.6281976473158828,1.0994971106662952,1.176347207969176,23.451032492010327,0.4899997711181676,-0.7409798703313761,-0.5110000610351584,-1.5056785360952603,0.4836784140249435,-1.0083392985652075,-0.01366082350510922,-0.13238842456054556,7.894664193806173,-26.205425711316032,0.4973392375300509,10,0.24000072479248402,0.7750005722045934,1.4375000000000036,1.2350006103515625,0.43000030517578836,3,0.04480085560621805,1.1764623385074735,18.51000022888184,-3.0,18.549999237060547,-1.258070867352903,18.59000015258789,0.04480085560621805
8254,2005-10-28,18.25,18.38999938964844,18.059999465942386,18.059999465942386,1368200.0,0.009402659126731994,-2.473673643527711,-0.4871816189991693,44.12811412055946,35.54651298953968,0.04488724805224109,0.3700587329274754,0.9222261642164895,1.0009159680773614,24.96806703978443,0.3299999237060547,-0.6787274992449497,-0.2729999542236321,-1.1537913039282728,0.6077913954810086,-0.7133956290759507,0.16739572062868646,-0.2690929333544929,30.26308854863361,-6.287295188738106,0.4403956748523198,10,0.07000064849853516,0.6050004959106445,1.2725000381469727,1.0650005340576136,0.2700004577636719,4,0.03616437520066351,1.1333276819395246,18.07999992370605,1.1764623385074735,18.51000022888184,-3.0,18.549999237060547,0.03616437520066351
8255,2005-10-31,18.32999992370605,18.479999542236328,18.15999984741211,18.31999969482422,1738900.0,0.004383557463345289,1.0645177168382258,0.05263263564722417,45.674739570958664,38.043417056093354,-0.055006263423369006,0.20030490310238847,0.8331560356372556,0.9144578923601223,26.09483113206293,0.31999969482421875,-0.5834544193042959,-0.1295000076293995,-0.8523150733710274,0.5933150581122284,-0.49090754050021346,0.23190752524141445,-0.3171291122605453,40.78939112932526,1.5296187786521287,0.3614075328708138,10,-0.009999275207515979,0.5250005722045934,1.2675004005432164,0.9850006103515625,0.1100006103515625,0,0.028368819417787572,-2.473673643527711,18.25,1.1333276819395246,18.07999992370605,1.1764623385074735,18.51000022888184,0.028368819417787572
8256,2005-11-01,18.13999938964844,18.32999992370605,18.010000228881836,18.32999992370605,1511100.0,-0.010365550182675376,2.368408372233186,-18.999618539010427,48.175175368191475,40.22161298507253,0.1753852457114995,0.3076293206980658,1.011369147450118,1.0993846074944535,27.85914982733194,0.3199996948242152,-0.5144931486036128,-0.2570005416870096,-0.8445591023907539,0.33055801901673476,-0.5507798220388835,0.03677873866486436,0.6400012969970668,18.84044349967848,-23.705185288245403,0.29377928035187273,11,0.20000076293944957,0.7100009918212855,1.4825010299682582,1.1750011444091726,0.36000061035155895,1,0.020396959850204732,1.0645177168382258,18.32999992370605,-2.473673643527711,18.25,1.1333276819395246,18.07999992370605,0.020396959850204732
8257,2005-11-02,18.18000030517578,18.26000022888184,17.979999542236328,18.049999237060547,2902200.0,0.002205122209109067,-1.0740756439057046,-0.6842142247653722,52.30770810821113,42.94351023525894,0.14253517530849535,0.21567946741750887,0.9604473658786858,1.053373270466615,29.35880883869835,0.28000068664551137,-0.4823910323567908,-0.17699966430664205,-0.7031614161413238,0.3491620875280397,-0.44008054022398113,0.08608121161069704,0.5846003723144548,38.46165132230496,-7.694414205954374,0.26308087591734086,11,0.19999980926513672,0.6700000762939453,1.4250001907348633,1.1350002288818324,0.4599990844726598,2,0.020351976109671988,2.368408372233186,18.13999938964844,1.0645177168382258,18.32999992370605,-2.473673643527711,18.25,0.020351976109671988
8258,2005-11-03,17.90999984741211,18.18000030517578,17.850000381469727,18.18000030517578,1681800.0,-0.0148515100787322,1.4444397349496318,-2.0769095337304497,44.6886270301389,44.297804335078155,0.42597818707001167,0.4463447728387102,1.2203552667767958,1.3125388063270158,29.66068815481431,0.3299999237060547,-0.3863246153769424,-0.407500076293946,-0.943758829761915,0.128758677174023,-0.6756294530279305,-0.1393706995599615,0.8232167846679701,9.523737439487014,-37.62950917503182,0.2681293767339853,11,0.4050006866455078,0.9350004196166992,1.6950006484985352,1.4050006866455043,0.6599998474121094,3,0.03573419291463109,-1.0740756439057046,18.18000030517578,2.368408372233186,18.13999938964844,1.0645177168382258,18.32999992370605,0.03573419291463109
8259,2005-11-04,17.979999542236328,18.049999237060547,17.920000076293945,18.0,1077200.0,0.003908414038000796,1.1666719649044728,0.07407564390567824,41.47285761494177,44.57134561097371,0.33474403784392237,0.30785724557926386,1.1376445265896287,1.2331189316806999,30.3239031215922,0.1399993896484375,-0.3163404658360811,-0.2840003967285156,-0.7159068648607416,0.14790607140371037,-0.4999536307946286,-0.06804716266240263,0.7002241148071313,20.63481491124762,-23.835861098090565,0.21595323406611253,11,0.33500099182128906,0.8600006103515625,1.6250009536743164,1.3350009918212855,0.720001220703125,4,0.029477235825312587,1.4444397349496318,17.90999984741211,-1.0740756439057046,18.18000030517578,2.368408372233186,18.13999938964844,0.029477235825312587
8260,2005-11-07,17.969999313354492,18.09000015258789,17.8799991607666,17.979999542236328,1228500.0,-0.0005561862701022324,-1.2105305425889674,0.5,49.308739963347264,45.22508726950428,0.27663998601181916,0.28439570752887633,1.1377792367630661,1.233704869513062,30.849122790011236,0.21000099182128906,-0.22880425872262578,-0.263500595092772,-0.6875302680961859,0.16052907791064186,-0.47551543159448073,-0.0514857585910633,0.6604109471545421,24.999801317661454,-22.782918130348225,0.2120148365017073,11,0.30500125885009766,0.8700008392333984,1.6350011825561523,1.3450012207031214,0.8900012969970668,0,0.030606631353649716,1.1666719649044728,17.979999542236328,1.4444397349496318,17.90999984741211,-1.0740756439057046,18.18000030517578,0.030606631353649716
8261,2005-11-08,17.950000762939453,18.049999237060547,17.809999465942386,17.959999084472656,1166100.0,-0.0011128854301166724,1.526331640130868,0.9998092695021934,42.85717066107178,44.779809074175674,0.22638514100882645,0.2685447430826393,1.1429631886648366,1.2405645007863058,31.308280455365523,0.2399997711181605,-0.17127784640435095,-0.25199918746948313,-0.6609825444442343,0.15698416950526806,-0.4564908659568587,-0.04750750898210754,0.6335849048272237,31.111346585850946,-14.655133003163364,0.20449167848737596,11,0.20499897003173828,0.8699989318847656,1.6024994850158691,1.3649997711181605,0.9099998474121058,1,0.02729803622793381,-1.2105305425889674,17.969999313354492,1.1666719649044728,17.979999542236328,1.4444397349496318,17.90999984741211,0.02729803622793381
8262,2005-11-09,18.26000022888184,18.270000457763672,17.889999389648438,17.920000076293945,951400.0,0.017270164499515017,1.1111134658585173,-34.00572300648643,53.48836384056708,46.900166253109724,-0.1372382472380167,-0.04203465027672948,0.8220906733382272,0.9202130541091442,30.833095212086075,0.3800010681152344,-0.15374714385064436,0.05700025558472177,-0.3524718384080856,0.46647234957752914,-0.1477357914116837,0.26173630258112723,0.2616985427388947,97.82604188694498,49.17125486107915,0.20473604699640435,11,-0.11500072479248402,0.41999912261962535,1.2600002288818324,1.0550003051757741,0.639999389648434,2,0.013143470323650597,1.526331640130868,17.950000762939453,-1.2105305425889674,17.969999313354492,1.1666719649044728,17.979999542236328,0.013143470323650597
8263,2005-11-10,18.36000061035156,18.3700008392334,17.969999313354492,18.26000022888184,1233400.0,0.005476472081941575,5.6666454740522925,0.2941186370316941,50.49506072354584,47.607604764552654,-0.2160652090598809,-0.12480619660416536,0.708608885932211,0.8135305358179075,29.722292180361926,0.40000152587890625,-0.1555899370833913,0.1420005798339794,-0.2673943910692316,0.5513955507371904,-0.06269690561762431,0.3466980652855831,0.10476221681490827,98.2142492217349,50.85141250071693,0.20469748545160488,11,-0.21500110626220348,0.11999893188476918,1.1074995994567907,0.9549999237060547,0.25,3,0.0152504776682314,1.1111134658585173,18.26000022888184,1.526331640130868,17.950000762939453,-1.2105305425889674,17.969999313354492,0.0152504776682314
8264,2005-11-11,18.26000022888184,18.350000381469727,18.1299991607666,18.34000015258789,879000.0,-0.005446643689833941,3.4000076293654273,-0.7999961853173075,41.176476588071026,47.10779776645403,-0.12795271215611592,-0.02116549859332295,0.784983637455877,0.9042833735066722,28.551459972528658,0.23000144958495738,-0.17422396284149855,0.039000225067141514,-0.37071859936264673,0.44871904949692976,-0.1658591871477526,0.24385963728203564,0.1523815293867017,80.35708203622643,36.42644746669359,0.20485941221489395,11,-0.17000007629394887,0.21999931335448863,0.9499998092651332,1.0349998474121058,0.6199989318847621,4,0.016976969444504997,5.6666454740522925,18.36000061035156,1.1111134658585173,18.26000022888184,1.526331640130868,17.950000762939453,0.016976969444504997
8265,2005-11-14,18.06999969482422,18.31999969482422,17.969999313354492,18.200000762939453,859100.0,-0.01040528651018835,-1.1212026633374947,1.6250149011754769,38.118825904432335,45.99042560381413,0.02379003355792264,0.14890382086873188,0.9493083826308464,1.0812828956966953,28.053027075479747,0.35000038146972656,-0.11716103630564945,-0.13350028991699148,-0.5372863843582678,0.27028580452428486,-0.33539333713762787,0.06839275730364491,0.3000011444091797,46.42849844347076,6.162379647810553,0.20189304722063756,11,0.020000457763671875,0.3450002670288086,1.137500286102295,1.2250003814697266,0.6800003051757812,0,0.034864475858053634,3.4000076293654273,18.26000022888184,5.6666454740522925,18.36000061035156,1.1111134658585173,18.26000022888184,0.034864475858053634
8266,2005-11-15,17.979999542236328,18.21999931335449,17.920000076293945,18.09000015258789,995900.0,-0.004980639408293408,-1.6086942099414216,0.8461515889550749,37.198060955866424,44.31157592022027,0.09913223697452977,0.25015430372468117,1.007866593377024,1.1598620921555707,27.141752573065318,0.2999992370605433,-0.11384451824629593,-0.22250041961670064,-0.6285015735946615,0.18350073436126024,-0.4255009966056811,-0.0194998426277202,0.37000083923339844,18.749975164806347,-17.10425107768295,0.20300057698898116,11,0.1100006103515625,0.3150005340576172,1.2275004386901855,1.3150005340576172,0.9300003051757812,1,0.048943330952152975,-1.1212026633374947,18.06999969482422,3.4000076293654273,18.26000022888184,5.6666454740522925,18.36000061035156,0.048943330952152975
8267,2005-11-16,18.26000022888184,18.280000686645508,18.07999992370605,18.100000381469727,1256300.0,0.015572897317809753,1.0000000000000355,-1.4545359966708604,54.68750310440559,45.42256215069435,-0.18810870850155226,-0.028968812564254875,0.7009636521409881,0.8688349963741757,25.86801908446611,0.3000011444091797,-0.1158799100641481,0.056000232696536756,-0.35064988268819874,0.46265034808127226,-0.147324824995831,0.2593252903889045,0.05999946594237926,75.5554613656601,34.670618779700085,0.20332505769236803,11,-0.17000007629394887,0.03499984741210582,0.9474997520446742,1.0349998474121058,0.6000003814697195,2,0.03285872803663481,-1.6086942099414216,17.979999542236328,-1.1212026633374947,18.06999969482422,3.4000076293654273,18.26000022888184,0.03285872803663481
8268,2005-11-17,18.46999931335449,18.479999542236328,18.299999237060547,18.34000015258789,622200.0,0.011500497362562756,1.4000101725519118,0.8124955296473383,55.61222454153101,46.99360292031538,-0.34678641948655553,-0.22199673910689555,0.4772311392571815,0.6498767153098619,24.725340742923695,0.21999931335448863,-0.10807150585638681,0.2479993820190387,-0.17275690486287942,0.6687556689009568,0.03762123857807964,0.45837752545999777,-0.6599998474121023,98.21424313949821,53.673103625464144,0.21037814344095923,11,-0.32499980926513317,-0.17499923706054332,0.6300010681152344,0.720001220703125,0.34000015258789773,3,0.02328101359835344,1.0000000000000355,18.26000022888184,-1.6086942099414216,17.979999542236328,-1.1212026633374947,18.06999969482422,0.02328101359835344
8269,2005-11-18,18.559999465942386,18.559999465942386,18.170000076293945,18.46999931335449,1090000.0,0.004872775091162351,7.666638409697186,0.692313335387488,55.83754821619466,47.71902605952063,-0.3865068009144821,-0.31059435592796447,0.3652335743071511,0.5519884576609719,23.662600738631973,0.38999938964844105,-0.11406935859073997,0.3269995689392111,-0.11757472768756827,0.7715738655659905,0.1047124206258232,0.549286717252599,-0.7365999984741229,100.0,52.71294526358208,0.22228714831338908,11,-0.375,-0.26499938964844105,0.40500068664550426,0.4950008392333949,0.3199996948242152,4,0.002694027254737996,1.4000101725519118,18.46999931335449,1.0000000000000355,18.26000022888184,-1.6086942099414216,17.979999542236328,0.002694027254737996
8270,2005-11-21,18.38999938964844,18.63999938964844,18.31999969482422,18.51000022888184,713100.0,-0.009159487132846977,-1.4615339471077617,-1.3333403975754468,56.410253902238175,49.22492419742801,-0.16837033680427638,-0.16479522570636007,0.5130639281477976,0.71127540903802,23.55488613806972,0.3199996948242223,-0.076542337574665,0.16699953079223917,-0.25202680746930994,0.5860258690537883,-0.04251363833853361,0.37651269992301195,-0.5371359222412124,65.27774466405482,13.797850345995059,0.20951316913077433,11,-0.12500000000000355,-0.09499931335449574,0.5750007629394496,0.6650009155273402,0.19000053405761008,0,0.026644904153394267,7.666638409697186,18.559999465942386,1.4000101725519118,18.46999931335449,1.0000000000000355,18.26000022888184,0.026644904153394267
8271,2005-11-22,18.5,18.5,18.200000762939453,18.350000381469727,1165200.0,0.005981545078977968,3.0,-1.2499880791544147,57.92078273037842,49.717415185184834,-0.21473015693966602,-0.2937968294532034,0.38300426675316857,0.5888571691168387,23.84054452770081,0.2999992370605469,-0.028439035009167668,0.2795001029968276,-0.13183791434030923,0.6908381203339644,0.07383109432825918,0.485169111665396,-0.5999083772582985,75.00008514957342,20.96990013603279,0.2056690086685677,11,-0.2200002670288086,-0.2049999237060547,0.39499998092651367,0.5550003051757812,-0.04000091552734375,1,0.013513513513513598,-1.4615339471077617,18.38999938964844,7.666638409697186,18.559999465942386,1.4000101725519118,18.46999931335449,0.013513513513513598
8272,2005-11-23,18.790000915527344,18.86000061035156,18.440000534057614,18.56999969482422,956500.0,0.01567572516364013,1.33332980121227,1.466678534643897,71.56864395052871,52.05892443262738,-0.47119547100044556,-0.5921026531098228,0.07106482462310382,0.2895956199314895,23.563579823091292,0.4200000762939453,0.006354394263762941,0.5555009841918945,0.08751627231303516,1.023485696070754,0.3215086282524666,0.7894933401313224,-0.8455148267712396,89.85512454424124,28.947841776825335,0.23399235593942938,11,-0.40000057220458984,-0.4550008773803711,0.0049991607666015625,0.2649993896484375,-0.220001220703125,2,0.006386318575727357,3.0,18.5,-1.4615339471077617,18.38999938964844,7.666638409697186,18.559999465942386,0.006386318575727357
8273,2005-11-25,18.88999938964844,18.88999938964844,18.709999084472656,18.81999969482422,278900.0,0.00532189831020502,4.142888283378326,0.31817866555695884,71.98067588336988,55.48161324321614,-0.5454693327047728,-0.6622610541653309,-0.05177438144779245,0.18481576979973013,22.62435078163625,0.1800003051757848,0.06590602385042033,0.614999485015872,0.06953003758678022,1.1604689324449637,0.3422647613013261,0.8877342087304179,-0.8722721391646999,100.0,32.59407706917315,0.2727347237145461,11,-0.48499965667724965,-0.5399999618530273,-0.12499904632568715,0.1350011825561488,-0.22999954223633168,4,-0.001588077303661617,1.33332980121227,18.790000915527344,3.0,18.5,-1.4615339471077617,18.38999938964844,-0.001588077303661617
8274,2005-11-28,18.90999984741211,18.959999084472656,18.75,18.93000030517578,961600.0,0.0010587855166701576,4.250107291020933,-0.28572207084467216,72.5961675128999,59.312428977490306,-0.5180494642434148,-0.6643419070313463,-0.10259118419332935,0.15834530013294312,21.716642255250242,0.20999908447265625,0.08051458523344124,0.6019999504089348,-0.012580831492538636,1.2165807323104083,0.2947095594581981,0.9092903413596716,-0.8050453830118975,93.42113848887462,19.798049643761118,0.30729039095073707,11,-0.4700002670288086,-0.5250005722045898,-0.17749929428100586,0.11500072479248047,-0.26000022888183594,0,-0.005288227513307375,4.142888283378326,18.88999938964844,1.33332980121227,18.790000915527344,3.0,18.5,-0.005288227513307375
8275,2005-11-29,18.850000381469727,19.1200008392334,18.84000015258789,18.989999771118164,1213900.0,-0.003172896162164429,-2.5000119209403238,6.999809269502194,71.22639769462828,63.09335528179717,-0.37523083576583716,-0.5938340373281576,-0.07731965977453115,0.2077877384690865,21.272859013106928,0.2800006866455078,0.09649518321764106,0.5160004615783684,-0.14476158703643804,1.176762510193175,0.1856194372709652,0.8463814858857717,-0.6424405626608198,70.65212658988898,-8.003547465029385,0.3303810243074034,11,-0.25,-0.38500022888183594,-0.18499994277954102,0.17500019073486328,-0.13000106811523793,1,0.0015914471453466472,4.250107291020933,18.90999984741211,4.142888283378326,18.88999938964844,1.33332980121227,18.790000915527344,0.0015914471453466472
8276,2005-11-30,18.51000022888184,18.940000534057614,18.5,18.84000015258789,1809700.0,-0.018037143008342915,-1.514286025689213,2.357152588555833,55.813949362147625,63.21851597710185,0.05348016681180212,-0.23683577626079355,0.2245751897567665,0.5348272518370827,20.2725496114875,0.44000053405761363,0.13586359730345166,0.15750026702881215,-0.5011068237643315,0.8161073578219558,-0.17180327836775788,0.4868038124253822,-0.17469866721350513,10.294068148415088,-63.212906931951316,0.32930354539657164,11,0.13500022888183238,-0.045000076293948865,0.14250040054320934,0.5150003433227504,0.15999984741210582,2,0.0037817230663772516,-2.5000119209403238,18.850000381469727,4.250107291020933,18.90999984741211,4.142888283378326,18.88999938964844,0.0037817230663772516
8277,2005-12-01,18.549999237060547,18.68000030517578,18.489999771118164,18.59000015258789,1145100.0,0.0021609404475477767,-1.3750089407052428,0.12121492356154222,54.545421359747934,63.099982290237065,0.06587054594101716,-0.2610798314989786,0.15098575904456624,0.48420400882612213,19.162994441044184,0.1900005340576172,0.2040046906986852,0.17899932861327983,-0.47999201337572117,0.8379906706022808,-0.15049634238122067,0.5084949996077803,-0.10483977653310461,9.523708606063542,-58.343982808720135,0.32949567099449967,12,0.095001220703125,-0.08499908447265625,0.12250137329101562,0.47500133514404297,0.21000099182129262,3,-0.004851760446872744,-1.514286025689213,18.51000022888184,-2.5000119209403238,18.850000381469727,4.250107291020933,18.90999984741211,-0.004851760446872744
8278,2005-12-02,18.549999237060547,18.57999992370605,18.3799991607666,18.46999931335449,1465300.0,0.0,1.8571272870942754,-1.999952317375637,57.28640807872454,63.26096671940705,0.08762682409707168,-0.2220593825516417,0.11734748645472592,0.47363158980530073,17.829786856072953,0.20000076293944957,0.28844962737208135,0.14699935913085938,-0.4790694599062917,0.7730681781680104,-0.16603505038771615,0.4600337686494349,0.5700016021728516,22.97293117580044,-41.52564098236148,0.31303440951857514,12,0.1100015640258789,-0.08499908447265625,0.07000112533569336,0.47500133514404297,0.07000160217285156,4,0.0010781918375346589,-1.3750089407052428,18.549999237060547,-1.514286025689213,18.51000022888184,-2.5000119209403238,18.850000381469727,0.0010781918375346589
8279,2005-12-05,18.51000022888184,18.6299991607666,18.40999984741211,18.479999542236328,1153100.0,-0.0021562808530360966,-1.5882260543706312,0.3750089407052706,61.95654765421826,63.87722158073817,0.1338649059510857,-0.14790115434372808,0.12126039689295709,0.5063906902929034,16.3610501651416,0.2199993133544922,0.31218999993213004,0.08050031661987589,-0.5142654566538738,0.6752660898936256,-0.21688257001699895,0.37788320325675073,0.5952005767822222,17.56767206049938,-47.1835541441629,0.2973828866368754,12,0.1500005722045863,-0.045000076293948865,0.07750034332275035,0.5150003433227504,0.2999992370605469,0,0.008103707005698402,1.8571272870942754,18.549999237060547,-1.3750089407052428,18.549999237060547,-1.514286025689213,18.51000022888184,0.008103707005698402
8280,2005-12-06,18.520000457763672,18.770000457763672,18.5,18.520000457763672,750000.0,0.0005402608729430103,-12.49971390425329,0.0,65.3409497304785,64.70168458074929,0.16119610093865688,-0.12077624397733189,0.07809238614919778,0.48897555890335553,14.643229861833698,0.2700004577636719,0.32005355821911863,0.06300048828125071,-0.49182893632120894,0.6178299128837104,-0.21441422401997912,0.34041520058248054,0.57069631500244,25.00017029856761,-43.687459025451886,0.2774147123012295,12,0.22999954223632812,-0.05500030517578125,0.06750011444091797,0.505000114440918,0.2999992370605469,1,0.007019392956445936,-1.5882260543706312,18.51000022888184,1.8571272870942754,18.549999237060547,-1.3750089407052428,18.549999237060547,0.007019392956445936
8281,2005-12-07,18.440000534057614,18.61000061035156,18.34000015258789,18.489999771118164,825400.0,-0.0043196502013326254,-1.1600036621093466,-100.0,55.769249579404345,62.946196317291026,0.2590298156779127,-0.0023026090353219786,0.1281468114347426,0.5618184521474738,12.848428989626587,0.2700004577636683,0.3191890680313101,-0.041499423980717154,-0.5427516088573405,0.4597527608959062,-0.29212551641902706,0.20912666845759276,0.6364822864685067,23.25588616241645,-42.72215667979873,0.2506260924383113,12,0.2899999618530309,0.02499961853027699,0.1475000381469762,0.5850000381469762,0.5900001525878942,2,0.015184315140324145,-12.49971390425329,18.520000457763672,-1.5882260543706312,18.51000022888184,1.8571272870942754,18.549999237060547,0.015184315140324145
8282,2005-12-08,18.5,18.57999992370605,18.309999465942386,18.46999931335449,776600.0,0.003253767039299804,1.8421020930583059,-0.6000228885328734,51.06385569060339,60.62210518476141,0.17161478283849974,-0.045745383729101974,0.03280118575440483,0.49477851498195946,11.957960610590048,0.27000045776366477,0.3322455900839323,0.006500053405762429,-0.483796409657014,0.49679651646853884,-0.23864817812562578,0.25164828493715063,0.5470235138085897,41.30437486783301,-19.745205698690434,0.24514823153138768,12,0.21500015258789062,-0.034999847412109375,0.0950002670288086,0.5250005722045898,0.5799999237060511,3,0.009189193313186239,-1.1600036621093466,18.440000534057614,-12.49971390425329,18.520000457763672,-1.5882260543706312,18.51000022888184,0.009189193313186239
8283,2005-12-09,18.63999938964844,18.700000762939453,18.5,18.5,727200.0,0.00756753457559145,-1.85716621253406,4.666539513001028,52.739728711792544,58.4158342068606,-0.008466839949115013,-0.17253856264251155,-0.1416463197371165,0.3475232470810816,11.270713325804977,0.20000076293945312,0.33773395140050155,0.13249950408935973,-0.35773685163562163,0.6227358598143411,-0.11261867377313095,0.3776176819518504,0.3628026812881764,71.73895917038861,14.971249613876417,0.24511817786249016,12,0.07500076293944957,-0.17499923706055043,-0.024999141693118787,0.3850011825561488,0.4899997711181605,4,0.006437813474395204,1.8421020930583059,18.5,-1.1600036621093466,18.440000534057614,-12.49971390425329,18.520000457763672,0.006437813474395204
8284,2005-12-12,18.56999969482422,18.75,18.440000534057614,18.63999938964844,703900.0,-0.0037553485577417334,1.1379206019310444,-0.5000000000000127,56.617673870664525,56.79264267086464,0.00919931514658856,-0.08234560057937301,-0.10665129057036182,0.41361846777202516,10.61837872794484,0.30999946594238637,0.2842124490384563,0.04699983596801616,-0.4297039038542394,0.5237035757902717,-0.19135203394311162,0.28535170587914394,0.39123421981274475,56.521667019110424,0.7961158903270871,0.23835186991112808,12,0.05500030517578125,-0.10499954223632812,0.01000070571899414,0.4500007629394531,0.46000099182128906,0,0.002692576479853992,-1.85716621253406,18.63999938964844,1.8421020930583059,18.5,-1.1600036621093466,18.440000534057614,0.002692576479853992
8285,2005-12-13,18.700000762939453,18.71999931335449,18.459999084472656,18.530000686645508,862300.0,0.007000596136329973,1.4762259421066994,-2.4285831062669065,57.24641887670764,56.95180595026019,-0.16127678247287136,-0.17152262939423935,-0.27054573436011253,0.27755514475722975,9.471906495934338,0.2600002288818324,0.2207983587770883,0.14550085067748952,-0.28631191772894127,0.5773136190839203,-0.07040553352572587,0.3614072348807049,0.22215908477583568,88.63655082427697,33.888863819524985,0.21590638420321517,12,-0.16000080108642578,-0.2350006103515625,-0.12250041961669922,0.31999969482421875,0.4499988555908203,1,0.005882283343053851,1.1379206019310444,18.56999969482422,-1.85716621253406,18.63999938964844,1.8421020930583059,18.5,0.005882283343053851
8286,2005-12-14,18.86000061035156,18.88999938964844,18.739999771118164,18.739999771118164,1008800.0,0.008556141223758695,-1.4999761583088886,0.7058869728146634,52.79999633787932,56.75786983671922,-0.2977159908209863,-0.27638510480793954,-0.4565085578199053,0.1149166299029254,8.081749608017827,0.18999862670898793,0.15372882462455095,0.26150064468383505,-0.09693328094081366,0.6199345703084838,0.08228368187151247,0.4407176074961576,-0.5500011444091726,94.827795992593,42.68184863787183,0.17921696281232416,12,-0.26000118255614524,-0.3950004577636683,-0.3025002479553187,0.15999984741211293,0.4300003051757848,2,-0.002120939248824061,1.4762259421066994,18.700000762939453,1.1379206019310444,18.56999969482422,-1.85716621253406,18.63999938964844,-0.002120939248824061
8287,2005-12-15,18.86000061035156,18.920000076293945,18.75,18.88999938964844,631100.0,0.0,2.7777730682829653,-0.2499880791544813,48.695702652048844,55.80334701153305,-0.27839397679025524,-0.24151228814525538,-0.4697892914593851,0.11145282893354747,6.9252796313071405,0.1700000762939453,0.08965653140051444,0.231500625610348,-0.10755570192909047,0.5705569531497865,0.06197246184062877,0.40102878938006725,-0.5384011459350511,87.50009934116872,39.69687215684887,0.1695281637697197,12,-0.24500083923339488,-0.355000495910641,-0.37250089645385387,0.13999938964844105,0.3599987030029297,3,0.009013789543603767,-1.4999761583088886,18.86000061035156,1.4762259421066994,18.700000762939453,1.1379206019310444,18.56999969482422,0.009013789543603767
8288,2005-12-16,18.899999618530273,18.950000762939453,18.739999771118164,18.86000061035156,1301300.0,0.0021208381168746904,1.9999863762074086,-1.3333545269580935,49.572638425861776,54.42735709727121,-0.294493462639867,-0.2610280559437115,-0.5138514827110541,0.06659072591190807,6.59221219058252,0.21000099182128906,0.09100818322187365,0.24999961853027486,-0.10105915390908393,0.6010583909696336,0.07447023231059546,0.42552900474995425,-0.5544641296386672,90.19585843739605,46.17342678897328,0.1755293862196793,12,-0.26999950408935547,-0.37999916076660156,-0.4875001907348633,0.10000038146972656,0.35000038146972656,4,0.009523825862900903,2.7777730682829653,18.86000061035156,-1.4999761583088886,18.86000061035156,1.4762259421066994,18.700000762939453,0.009523825862900903
8289,2005-12-19,18.61000061035156,18.93000030517578,18.57999992370605,18.899999618530273,715200.0,-0.015343863176292771,1.0000000000000202,-7.250154975918571,41.42855391205179,51.770424228557125,0.012496486147885122,0.03468742178699458,-0.24265246864380785,0.34759587184577967,5.725257399530047,0.3500003814697301,0.0868488915266532,-0.042499446868898616,-0.3915660496001081,0.30656715586231087,-0.21703274823450514,0.1320338544967079,-0.22819720501708218,30.612451440626444,-9.626698766565383,0.17453330136560535,12,0.01999950408935902,-0.09000015258788707,-0.29750108718871715,0.38999938964844105,0.8400001525878942,0,0.027941887875371663,1.9999863762074086,18.899999618530273,2.7777730682829653,18.86000061035156,-1.4999761583088886,18.86000061035156,0.027941887875371663
8290,2005-12-20,18.8799991607666,18.93000030517578,18.600000381469727,18.700000762939453,1081700.0,0.014508250486830132,1.3571365317674948,-0.6206862532309863,63.90979492327525,52.674929266765005,-0.22469508590572573,-0.2073503201630551,-0.5135494207971405,0.06992250497723518,5.139113553351339,0.3299999237060547,0.08358288448715712,0.20299911499023438,-0.13716178974679138,0.5431600197272601,0.032918662621721495,0.37307956735874725,-0.4641039139758263,81.08069097413762,35.523039596718164,0.17008045236851352,12,-0.2499990463256836,-0.3599987030029297,-0.5949993133544922,0.12000083923339844,0.40000152587890625,1,0.0079449964272571,1.0000000000000202,18.61000061035156,1.9999863762074086,18.899999618530273,2.7777730682829653,18.86000061035156,0.0079449964272571
8291,2005-12-21,18.75,18.959999084472656,18.729999542236328,18.940000534057614,971300.0,-0.006885549075486441,1.0000165858108387,-1.0555679181104167,57.04230838457667,53.339201788317595,-0.051515516203053835,-0.06077757071087575,-0.38597778647251246,0.19316939036495384,4.100621351575688,0.22999954223632812,0.07171135835027087,0.06049995422363352,-0.2705255090651839,0.39152541751245096,-0.1050127774207752,0.22601268586804224,-0.30205842224030377,44.73696098459613,-5.15655153480656,0.16551273164440863,12,-0.05000019073486328,-0.22999954223632812,-0.497499942779541,0.25,0.6700000762939453,2,0.02133331298828134,1.3571365317674948,18.8799991607666,1.0000000000000202,18.61000061035156,1.9999863762074086,18.899999618530273,0.02133331298828134
8292,2005-12-22,18.90999984741211,18.920000076293945,18.709999084472656,18.729999542236328,1094900.0,0.00853332519531258,1.100001907341357,-0.9473673643527758,61.39246618668897,54.30061706330608,-0.16454434158793063,-0.2227467969055752,-0.5356351003643809,0.023766316237860963,4.353097062895324,0.21000099182128906,0.05760065831108818,0.21449985504150249,-0.12833494418386238,0.5573346542668673,0.043082455428820055,0.3859172546541849,-0.4210936691153755,86.84227697774935,32.15784491760688,0.1714173996126819,12,-0.21000003814697266,-0.3099994659423828,-0.7174997329711914,0.09000015258789062,0.5300006866455043,3,0.02009524437765875,1.0000165858108387,18.75,1.3571365317674948,18.8799991607666,1.0000000000000202,18.61000061035156,0.02009524437765875
8293,2005-12-23,18.86000061035156,18.96999931335449,18.850000381469727,18.90999984741211,391700.0,-0.0026440633243787204,-2.428555858310525,-0.27777306828298504,61.00633985712792,54.78824661735757,-0.08946419734448696,-0.18457340027175562,-0.46985824901409856,0.06509381558207039,4.511782360552016,0.11999893188476207,0.0724457131641536,0.16600055694579652,-0.1734975290409686,0.5054986429325616,-0.003748486047584265,0.3357495999391773,-0.3334069995607507,71.79516021753591,11.902827566854242,0.1697490429933824,12,-0.14500141143798473,-0.21500015258788707,-0.667500495910641,0.13999938964844105,0.09000015258789418,4,0.019087947579669695,1.100001907341357,18.90999984741211,1.0000165858108387,18.75,1.3571365317674948,18.8799991607666,0.019087947579669695
8294,2005-12-27,18.809999465942386,18.940000534057614,18.76000022888184,18.940000534057614,549400.0,-0.0026511740610298817,1.7692127116406418,2.60006103608726,58.89570049626312,54.971500130641516,-0.0020550153473308796,-0.15014623603758892,-0.4088485585200594,0.10812017725406875,4.513256723795777,0.18000030517577414,0.0935991875089286,0.1209994316101124,-0.2078838345880527,0.4498826978082775,-0.04344220148897193,0.2854410647091967,-0.2390652848952115,56.75667316198226,-7.237430254035019,0.16444163309908272,12,-0.03499984741211648,-0.1649990081787145,-0.589999675750736,0.19000053405761363,0.14999961853026988,1,0.023391841921861056,-2.428555858310525,18.86000061035156,1.100001907341357,18.90999984741211,1.0000165858108387,18.75,0.023391841921861056
8295,2005-12-28,18.8799991607666,18.8799991607666,18.770000457763672,18.8799991607666,949600.0,0.0037214086555907855,1.0,-0.0,63.58024546002564,56.16930558865777,-0.048988489107514965,-0.22955254287910165,-0.47389165282272216,0.03627206756604551,3.9996169066330243,0.10999870300292969,0.10500298813073172,0.18949918746948313,-0.14273234923564715,0.5217307241746134,0.02338341911691799,0.3556149558220483,-0.2691584664886939,65.38458716942466,-3.60719651862064,0.16611576835256575,12,-0.10499954223633168,-0.21999835968017578,-0.6399993896484375,0.12000083923339844,-0.09999847412109375,2,0.03019076416895916,1.7692127116406418,18.809999465942386,-2.428555858310525,18.86000061035156,1.100001907341357,18.90999984741211,0.03019076416895916
8296,2005-12-29,18.57999992370605,18.76000022888184,18.51000022888184,18.6299991607666,1540700.0,-0.01588979080486197,-1.6315979681571848,-100.0,52.15054149366307,56.55317657105935,0.23145581493349,0.08006474334482405,-0.1587797088993561,0.3377691260800937,4.396211332809617,0.3699989318847621,0.10966505003015214,-0.11400003433227823,-0.4396345167859934,0.21163444812143695,-0.2768172755591358,0.04881720689457936,0.3899993896484375,15.217355248535005,-54.910658074379946,0.16281724122685776,12,0.15999984741211293,0.08000087738037465,-0.30000019073485973,0.42000007629394887,-0.07999992370605113,3,0.03767496048513608,1.0,18.8799991607666,1.7692127116406418,18.809999465942386,-2.428555858310525,18.86000061035156,0.03767496048513608
8297,2005-12-30,18.459999084472656,18.5,18.32999992370605,18.459999084472656,1329700.0,-0.006458602783969147,3.2499046347511853,-0.0,45.10867762426807,56.05718092643783,0.3226830140204555,0.2034060156696178,-0.03216369885753778,0.4545934067396047,4.997139121473486,0.25,0.10084985894763321,-0.22950086593628072,-0.565826155402128,0.10682442352956656,-0.39766351066920436,-0.06133822120335708,0.5008002471923803,20.31238824118502,-47.56243686615703,0.16816264473292414,12,0.19000053405761363,0.2550010681152344,-0.1724991798400879,0.5400009155273438,-0.14999961853026988,4,0.05200439000177304,-1.6315979681571848,18.57999992370605,1.0,18.8799991607666,1.7692127116406418,18.809999465942386,0.05200439000177304
8298,2006-01-03,18.56999969482422,18.59000015258789,18.280000686645508,18.520000457763672,2139900.0,0.005958863261487757,5.888865341414826,100.0,50.0,57.009563825098745,0.1798637640415066,0.10011348680389176,-0.13026601510783564,0.33994792101329097,5.126108617903833,0.3099994659423828,0.08979046605725216,-0.12050027847289968,-0.45519407025795644,0.21419351331215708,-0.28784717436542806,0.0468466174196287,0.3655676605224585,43.93925382192319,-24.323591936356806,0.16734689589252777,1,0.05500030517578125,0.13000106811523438,-0.20749950408935547,0.43000030517578125,0.0699996948242223,1,0.04684980363655478,3.2499046347511853,18.459999084472656,-1.6315979681571848,18.57999992370605,1.0,18.8799991607666,0.04684980363655478
8299,2006-01-04,18.65999984741211,18.700000762939453,18.38999938964844,18.56999969482422,1521300.0,0.0048465349524466905,2.6470324245483705,1.8000305180437934,48.91301643640223,55.34325510433508,0.10918369466657651,0.02311208456925229,-0.21449145400413983,0.24322434249598146,5.258245196698349,0.3100013732910121,0.0858465848360197,-0.03800010681152344,-0.36222218580238064,0.28622197217933376,-0.20011114630695204,0.12411093268390516,0.2362335078124964,63.33335452614982,-2.255181222121422,0.1621110394954278,1,-0.034999847412109375,0.04000091552734375,-0.2825002670288086,0.3400001525878906,-0.06999969482421875,2,0.015541313928122191,5.888865341414826,18.56999969482422,3.2499046347511853,18.459999084472656,-1.6315979681571848,18.57999992370605,0.015541313928122191
8300,2006-01-05,18.649999618530273,18.71999931335449,18.530000686645508,18.61000061035156,861400.0,-0.0005359179508901413,1.1111146432696923,0.4444326707074527,43.786940843862446,53.870436488700165,0.09289655432030841,0.045693619902888116,-0.20677313315206192,0.2479714580205652,5.850509686175926,0.18999862670898082,0.07607770206569597,-0.05450029373168874,-0.36875631265696995,0.25975572519359247,-0.21162830319432757,0.10262771573095009,0.20925977657958583,77.08318432157871,14.565602170646365,0.1571280094626405,1,-0.024999618530273438,0.05000114440917969,-0.23750019073486328,0.35000038146972656,-0.23999977111816406,3,0.016621955618399742,2.6470324245483705,18.65999984741211,5.888865341414826,18.56999969482422,3.2499046347511853,18.459999084472656,0.016621955618399742
8301,2006-01-06,18.71999931335449,18.739999771118164,18.479999542236328,18.739999771118164,792200.0,0.0037533349198926036,24.99942780850658,-0.5000238424491408,46.02268232285193,52.16268272605159,0.020331839442793154,-0.0023755163193222018,-0.2769988350780501,0.17514807993904924,6.024595455345434,0.26000022888183594,0.10412725593978678,0.0014994621276827047,-0.2870378146173991,0.2900367388727645,-0.1427691762448582,0.1457681005002236,0.10450455924750912,95.65206574560817,34.79531134916516,0.14426863837254164,1,-0.09499931335448863,-0.09499931335448863,-0.18749904632568004,0.28000068664551137,-0.30999946594237926,4,0.0032052016822572416,1.1111146432696923,18.649999618530273,2.6470324245483705,18.65999984741211,5.888865341414826,18.56999969482422,0.0032052016822572416
8302,2006-01-09,18.670000076293945,18.729999542236328,18.61000061035156,18.700000762939453,551100.0,-0.0026708995135953373,1.6666949242344755,1.4999999999997335,43.50282546757067,50.217847793878576,0.036550620298964276,0.06430991631005156,-0.2265217755294593,0.22743305702984173,6.11179593096315,0.11999893188476918,0.07282557344656126,-0.056999778747560015,-0.32791262246200503,0.213913064966885,-0.19245620060478075,0.07845664310966072,0.12183360515066255,84.78264475146369,26.495430031774745,0.13545642185722165,1,-0.05999946594238281,-0.04500007629394531,-0.11499977111816406,0.3299999237060547,-0.06999969482421875,0,-0.009105520921223853,24.99942780850658,18.71999931335449,1.1111146432696923,18.649999618530273,2.6470324245483705,18.65999984741211,-0.009105520921223853
8303,2006-01-10,18.76000022888184,18.770000457763672,18.520000457763672,18.57999992370605,958100.0,0.004820575908950797,1.4999904632932155,-5.999872846335032,54.77706464706128,49.760221588411696,-0.07724999626002571,-0.017116703001310185,-0.30112612841756103,0.13707175432670127,6.770986012236213,0.25,0.06253168882693316,0.02700033187866424,-0.24110033101104023,0.2951009947683687,-0.10704999956618622,0.1610506633235147,-0.4799995422363317,97.36836821763882,34.11068905484381,0.13405033144485215,1,-0.1800003051757848,-0.1350002288818395,-0.20499992370605824,0.2399997711181605,-0.19000053405762074,1,-0.02398724719878509,1.6666949242344755,18.670000076293945,24.99942780850658,18.71999931335449,1.1111146432696923,18.649999618530273,-0.02398724719878509
8304,2006-01-11,18.6200008392334,18.790000915527344,18.549999237060547,18.790000915527344,920000.0,-0.007462653941384567,1.8235478912587373,-0.944443267070704,40.97227189280685,47.24822452538739,0.036837674275552956,0.1336742630207084,-0.15252076521671398,0.2726988263000081,7.220156991398937,0.24000167846679688,0.025212978873927483,-0.1154991149902358,-0.3780754402441886,0.147077210263717,-0.2467872776172122,0.015789047636740605,-0.3302001571655282,45.16150864455793,-15.187275956376396,0.1312881626269767,1,-0.08500003814697266,0.0049991607666015625,-0.057500362396240234,0.27499866485595703,0.3099994659423828,2,0.0010740359566958624,1.4999904632932155,18.76000022888184,1.6666949242344755,18.670000076293945,24.99942780850658,18.71999931335449,0.0010740359566958624
8305,2006-01-12,18.809999465942386,18.82999992370605,18.540000915527344,18.549999237060547,1287400.0,0.010204007419196692,-1.0714446283693777,-1.529412424687833,51.99998474119166,47.23149599733502,-0.18342357198445214,-0.05023666372003177,-0.33410721242750796,0.07811095534909285,7.613961984592136,0.2899990081787074,-0.005758769893802196,0.06899957656860778,-0.1950498806029266,0.33304903374014216,-0.06302515201715764,0.2010243051543732,-0.5001907745361365,94.28558972430865,30.641696584996943,0.13202472858576655,1,-0.2549991607666051,-0.18499946594238637,-0.24749898910522816,0.020000457763668322,0.15999984741210227,3,-0.01169587026054042,1.8235478912587373,18.6200008392334,1.4999904632932155,18.76000022888184,1.6666949242344755,18.670000076293945,-0.01169587026054042
8306,2006-01-13,18.81999969482422,18.86000061035156,18.729999542236328,18.780000686645508,617300.0,0.0005316442937672861,1.1666693157435324,0.15384220371932444,46.666657247650406,47.404604844377495,-0.17410908699794803,-0.0668128437632518,-0.3292803951338925,0.06337336701265883,8.094353353192938,0.13000106811523082,-0.03089030272839821,0.08099985122680664,-0.17984083183293365,0.3418405342865469,-0.0494204903030635,0.21142019275667678,-0.47897952947998235,88.2350301248761,26.38852334978378,0.13042034152986948,1,-0.2499990463256836,-0.19499969482421875,-0.21249961853027344,0.010000228881835938,0.35000038146972656,4,-0.021785326995773846,-1.0714446283693777,18.809999465942386,1.8235478912587373,18.6200008392334,1.4999904632932155,18.76000022888184,-0.021785326995773846
8307,2006-01-17,19.030000686645508,19.06999969482422,18.739999771118164,18.81999969482422,1492700.0,0.01115839507048677,1.2758693264405465,5.250154975919126,55.629140745887035,48.03006492725384,-0.3293914269639444,-0.27766064870300156,-0.5229979556930715,-0.1498725830657186,8.221830775360955,0.3299999237060547,-0.06733044944912336,0.28250083923339986,-0.004690697078331141,0.5696923755451309,0.13890507107753436,0.42609660738926536,-0.6474620857006848,92.72744297019678,30.811729561605645,0.14359576815586608,1,-0.3000011444091797,-0.35500049591064453,-0.43250036239624023,-0.20000076293945312,-0.07999992370605469,1,-0.03258017955135917,1.1666693157435324,18.81999969482422,-1.0714446283693777,18.809999465942386,1.8235478912587373,18.6200008392334,-0.03258017955135917
8308,2006-01-18,19.07999992370605,19.13999938964844,18.920000076293945,19.030000686645508,956900.0,0.0026273901868869576,1.5882550937976179,0.23809048055874277,58.94042244661293,49.144221150610576,-0.3346290662543083,-0.330424313955735,-0.547092783456069,-0.200783262782398,8.358631993355214,0.21999931335449574,-0.05786777988525671,0.3235000610351513,0.006456061742873942,0.6405440603274286,0.16497806138901439,0.48202206068128817,-0.6287152133732867,90.00006357844832,26.298588306893677,0.1585219996461386,1,-0.2700004577636683,-0.3699998855590785,-0.4899997711181605,-0.2550001144409144,-0.04999923706054332,2,-0.02515720881319017,1.2758693264405465,19.030000686645508,1.1666693157435324,18.81999969482422,-1.0714446283693777,18.809999465942386,-0.02515720881319017
8309,2006-01-19,19.1299991607666,19.239999771118164,19.020000457763672,19.170000076293945,1301500.0,0.00262050509750944,1.4444326707074133,-0.8000305180438503,58.3892737727666,50.76670258715548,-0.3474900115810122,-0.3578144505346579,-0.5723291675509756,-0.2530091734838251,8.97285546563208,0.2199993133544922,-0.01897149325345282,0.34749937057495117,-0.0025307133022209882,0.6975294544521233,0.1724843286363651,0.5225144125135373,-0.5960686889159561,84.28560140163106,19.93792467222437,0.17501504193858664,1,-0.26999950408935547,-0.3699989318847656,-0.5399990081787109,-0.30499935150146484,-0.279998779296875,3,-0.029273365944044394,1.5882550937976179,19.07999992370605,1.2758693264405465,19.030000686645508,1.1666693157435324,18.81999969482422,-0.029273365944044394
8310,2006-01-20,19.030000686645508,19.200000762939453,18.93000030517578,19.15999984741211,1179500.0,-0.005227311997283213,1.5714207863688794,3.249904634751097,67.44192923572831,53.14661891080841,-0.2100039053887066,-0.2592963005950182,-0.4478968884955137,-0.15424474391964793,9.455450483307045,0.2700004577636719,0.0016984419821142183,0.24000082015991353,-0.12493625495973149,0.6049378952795585,0.0575322826000928,0.42246935771973426,-0.3972205128974089,58.823727406343615,-11.253694923190857,0.18246853755982187,1,-0.15000057220458984,-0.2700004577636719,-0.4850006103515625,-0.2050008773803711,-0.47000122070312145,4,-0.0052548806022851835,1.4444326707074133,19.1299991607666,1.5882550937976179,19.07999992370605,1.2758693264405465,19.030000686645508,-0.0052548806022851835
8311,2006-01-23,19.149999618530273,19.200000762939453,19.06999969482422,19.07999992370605,739700.0,0.006305776539933472,-1.888907726868139,-0.5384626670775102,76.7443063952603,56.84011679166281,-0.2934524610358764,-0.3665868634913849,-0.5409191335553061,-0.27702785176609623,10.090777441224013,0.1700000762939453,0.02373320294816139,0.3399997711181655,-0.0580482091151886,0.7380477513515196,0.14097578100148667,0.5390237612348443,-0.43220870115036547,81.99996948242188,5.395134471659276,0.19902399011667776,1,-0.26999950408935547,-0.3899993896484375,-0.6474995613098145,-0.3299999237060547,-0.6999988555908203,0,-0.009399493930099645,1.5714207863688794,19.030000686645508,1.4444326707074133,19.1299991607666,1.5882550937976179,19.07999992370605,-0.009399493930099645
8312,2006-01-24,19.290000915527344,19.34000015258789,19.100000381469727,19.170000076293945,1235100.0,0.007310772834773216,1.181822910796494,1.7143051771116296,77.27285863323594,59.339649456793325,-0.37577453412599837,-0.5024190384819747,-0.6617544539047557,-0.41870813923328143,10.896176390500594,0.23999977111816406,0.06374363382538206,0.4610010147094741,0.010088160717856454,0.9119138687010917,0.23554458771366527,0.6864574417052829,-0.4991007586240812,88.09542190998224,7.054633955935344,0.22545642699580892,1,-0.35000038146972656,-0.48000049591064453,-0.7575011253356934,-0.470001220703125,-0.9400005340576172,1,-0.006220883024261825,-1.888907726868139,19.149999618530273,1.5714207863688794,19.030000686645508,1.4444326707074133,19.1299991607666,-0.006220883024261825
8313,2006-01-25,19.21999931335449,19.38999938964844,19.09000015258789,19.270000457763672,1468200.0,-0.0036289061094085806,1.0689673316101105,-0.41667328935868814,71.53848523929186,62.73589538418055,-0.261119576297709,-0.4259005318601865,-0.57622894330542,-0.3525660249801099,11.84062404714463,0.2999992370605504,0.09610300106698588,0.37299947738647177,-0.11067526158259966,0.8566742163555432,0.13116210790193605,0.6148368468710075,-0.34124315714168674,63.043388121339525,-19.401290278967075,0.2418373694845352,1,-0.254999160766598,-0.384999275207516,-0.6599993705749476,-0.3999996185302699,-0.9899997711181605,2,-0.014047791886622751,1.181822910796494,19.290000915527344,-1.888907726868139,19.149999618530273,1.5714207863688794,19.030000686645508,-0.014047791886622751
8314,2006-01-26,19.25,19.459999084472656,19.149999618530273,19.31999969482422,4268800.0,0.0015609098708273539,-1.2962884471382754,1.3999618539003391,72.72732527140015,65.03893322087039,-0.21496252750593214,-0.4440120575567974,-0.5868132371540149,-0.39060206676388987,12.737511319836717,0.3099994659423828,0.14231831507245118,0.381000137329103,-0.13456414905682124,0.8965644237150272,0.12321799413614087,0.6387822805220651,-0.27922006176878256,60.37743997236138,-21.805841063187422,0.25778214319296294,1,-0.1550006866455078,-0.38000011444091797,-0.6749997138977051,-0.5700006484985352,-1.0799999237060547,3,-0.011428535758674974,1.0689673316101105,19.21999931335449,1.181822910796494,19.290000915527344,-1.888907726868139,19.149999618530273,-0.011428535758674974
8315,2006-01-27,19.450000762939453,19.5,19.200000762939453,19.200000762939453,1177200.0,0.010389650022828656,-1.399993896484375,-3.571444141689373,75.17248364611677,68.20624726514443,-0.35160719223467396,-0.6314974100385555,-0.7585480347732592,-0.5972374163907475,13.740127429357749,0.2999992370605469,0.16711792978325946,0.5525008201599135,-0.024930333879794375,1.1299319741996214,0.2637852431400596,0.8412163971797675,-0.38137699545994863,88.3722787033587,7.566668710198968,0.28871557701985484,1,-0.3300008773803711,-0.5600004196166992,-0.8750004768371582,-0.970001220703125,-1.4000015258789062,4,-0.030848347451635227,-1.2962884471382754,19.25,1.0689673316101105,19.21999931335449,1.181822910796494,19.290000915527344,-0.030848347451635227
8316,2006-01-30,19.280000686645508,19.43000030517578,19.239999771118164,19.420000076293945,954600.0,-0.008740363476893442,1.3750089407052428,-0.55999755859375,69.42677480647072,69.73931771632039,-0.12236157506842815,-0.42832668370279947,-0.5587732081071835,-0.43700357095764275,13.731315741433031,0.21000099182128906,0.2284625389956183,0.3475007057189927,-0.23374614054835874,0.9287475519863442,0.05687728258531877,0.6381241288526667,-0.13000106811523438,46.341610919342386,-32.55803989899714,0.29062342313367534,1,-0.07000064849853516,-0.3900003433227539,-0.7050004005432129,-0.8000011444091797,-1.0799999237060547,0,-0.03734446032472594,-1.399993896484375,19.450000762939453,-1.2962884471382754,19.25,1.0689673316101105,19.21999931335449,-0.03734446032472594
8317,2006-01-31,19.420000076293945,19.479999542236328,19.270000457763672,19.270000457763672,1715000.0,0.007261378872533308,-1.799994913724044,-1.0714305177111716,70.37037909167735,71.00931289910532,-0.22486916215299146,-0.519344671028172,-0.6757837914353821,-0.5850961996995707,13.18329900037687,0.20999908447265625,0.264224458687341,0.4395000457763665,-0.1359808347004723,1.0149809262532052,0.1517596055379471,0.7272404860147859,-0.2199993133544922,80.4878162245648,3.7622237603781343,0.287740440238419,1,-0.2049999237060547,-0.5299997329711914,-0.809999942779541,-0.9549999237060547,-1.3099994659423864,1,-0.04994847114025369,1.3750089407052428,19.280000686645508,-1.399993896484375,19.450000762939453,-1.2962884471382754,19.25,-0.04994847114025369
8318,2006-02-01,19.440000534057614,19.61000061035156,19.209999084472656,19.399999618530273,3389400.0,0.0010298896851232975,1.1052652712945044,0.2666734483679175,77.33332316080711,73.11420727555428,-0.21057775430971404,-0.4962689198042831,-0.6788589903419187,-0.607567250888458,13.244985387811065,0.4000015258789027,0.31360205162557264,0.416000461578367,-0.16035501574794253,0.9923559389046765,0.12782272291521224,0.7041782002415218,0.059999465942386365,63.0435413582778,-16.944571991697778,0.2881777386631554,2,-0.17000007629394176,-0.4949998855590785,-0.790000438690182,-0.975000381469723,-1.25,2,-0.05606996515654816,-1.799994913724044,19.420000076293945,1.3750089407052428,19.280000686645508,-1.399993896484375,19.450000762939453,-0.05606996515654816
8319,2006-02-02,18.950000762939453,19.209999084472656,18.850000381469727,19.200000762939453,2412800.0,-0.025205748850660403,1.666690214473424,-6.2498569521272005,53.88892244407489,71.60831763203724,0.28072540850789096,0.01746647481948216,-0.18018025616295574,-0.12738329251880742,13.112014071016254,0.5900001525878871,0.3223187758156101,-0.08849935531616282,-0.6403682336353889,0.4633695230030632,-0.36443379447577584,0.1874350838434502,0.6599998474121058,13.157940967577655,-62.335660991925025,0.2759344391596132,2,0.2799997329711914,-0.005000114440917969,-0.2700009346008301,-0.4850006103515625,-0.5500011444091797,3,-0.03799478584250149,1.1052652712945044,19.440000534057614,-1.799994913724044,19.420000076293945,1.3750089407052428,19.280000686645508,-0.03799478584250149
8320,2006-02-03,18.959999084472656,19.11000061035156,18.649999618530273,18.850000381469727,1446500.0,0.0005276158908003037,1.2438976735098537,-0.43999481201171875,53.88887358299832,69.06882509734146,0.2902790609162267,0.03360633663950807,-0.1757240428018676,-0.14612124358049527,13.090890911526682,0.4600009918212855,0.32194812211581336,-0.09400100708007741,-0.6165617605656486,0.42855974640549377,-0.355281383822863,0.16727936966270818,0.6500015258789027,32.29157767371271,-39.87226612451255,0.26128037674278526,2,0.17000102996826172,-0.014998435974121094,-0.2499990463256836,-0.4949989318847656,-0.529998779296875,4,-0.041666616367386,1.666690214473424,18.950000762939453,1.1052652712945044,19.440000534057614,-1.799994913724044,19.420000076293945,-0.041666616367386
8321,2006-02-06,18.780000686645508,18.979999542236328,18.76000022888184,18.959999084472656,1038900.0,-0.009493586841708201,-1.0000000000000322,-1.6363683653829482,42.93783971344457,65.25382299514241,0.46072370070583446,0.2301292116937006,0.013389123010256299,0.024640816938021004,12.873984832188945,0.21999931335448863,0.31448222283437843,-0.27699947357177734,-0.792122436093976,0.23812348895042135,-0.5345609548328767,-0.019437992310678,0.7723998641967746,13.541763938035126,-53.70675632666249,0.25756148126109946,2,0.34999942779541016,0.16499996185302734,-0.0625004768371582,-0.3150005340576172,-0.26000022888183594,0,-0.03887121527658233,1.2438976735098537,18.959999084472656,1.666690214473424,18.950000762939453,1.1052652712945044,19.440000534057614,-0.03887121527658233
8322,2006-02-07,18.5,18.75,18.489999771118164,18.690000534057614,1014700.0,-0.014909514185727168,-1.4761809611175194,1.0555679181104167,35.49998807905979,61.249545532894395,0.6893729098883803,0.5235854014055619,0.2900898453358707,0.29128811014875566,13.005998443494803,0.29000091552734375,0.2943592691107533,-0.5485001564025893,-1.095156120219194,-0.001844192585984672,-0.8218281383108916,-0.275172174494287,0.9982564949035613,0.8928769096888157,-60.85552675087952,0.2733279819083026,2,0.5500001907348633,0.44500064849853516,0.20000028610229492,-0.034999847412109375,0.20000076293945312,1,-0.016216174976245723,-1.0000000000000322,18.780000686645508,1.2438976735098537,18.959999084472656,1.666690214473424,18.950000762939453,-0.016216174976245723
8323,2006-02-08,18.309999465942386,18.530000686645508,18.270000457763672,18.479999542236328,1212300.0,-0.010270299138249395,-1.0800177003303553,0.8947347287055143,30.841123161279796,56.595523076214356,0.8232931921614082,0.7147922081567444,0.4712908112332599,0.4658964953933804,13.027138026871338,0.26000022888183594,0.2432188686833392,-0.7160006523132303,-1.3436917522536014,-0.0883095523728592,-1.0298462022834158,-0.40215510234304475,1.1075964910583416,4.255219852687917,-52.38515951785584,0.31384554997018577,2,0.6300010681152308,0.6300010681152308,0.37250041961669567,0.15500068664550426,0.19000053405761363,2,-0.010922930716783297,-1.4761809611175194,18.5,-1.0000000000000322,18.780000686645508,1.2438976735098537,18.959999084472656,-0.010922930716783297
8324,2006-02-09,18.63999938964844,18.770000457763672,18.32999992370605,18.399999618530273,1369600.0,0.018022934643983524,-1.3157973989730165,-1.4117627259366143,41.77212744947345,52.88437238769844,0.4443982739733485,0.40724711662131696,0.13549974609969695,0.11843498015833731,12.778262570826953,0.4600009918212855,0.1833961666287891,-0.38700065612792756,-1.0120265850727677,0.23802527281691255,-0.6995136206003458,-0.07448769165550928,0.6628370174285827,44.047483889719544,-11.807925778818117,0.3125129644724193,2,0.30000114440917613,0.30000114440917613,0.02250099182128551,-0.17499923706055043,-0.3400001525878942,3,-0.024141570296441706,-1.0800177003303553,18.309999465942386,-1.4761809611175194,18.5,-1.0000000000000322,18.780000686645508,-0.024141570296441706
8325,2006-02-10,18.59000015258789,18.780000686645508,18.5,18.63999938964844,815800.0,-0.002682362591080234,-1.4347934254391057,-0.20833035309826411,37.82610462382542,49.37318681184896,0.4018346414065981,0.46369327932661264,0.18094170348768657,0.14922723835999108,12.729128855022969,0.2800006866455078,0.1331375024421959,-0.42599992752075266,-1.0744121382580936,0.22241228321658824,-0.7502060328894231,-0.10179382215208221,0.6095526595577994,45.07043766991543,-7.168958289842131,0.3242061053686697,2,0.35000038146972656,0.35000038146972656,0.07250022888183594,-0.125,-0.1700000762939453,4,-0.010220577326416347,-1.3157973989730165,18.63999938964844,-1.0800177003303553,18.309999465942386,-1.4761809611175194,18.5,-0.010220577326416347
8326,2006-02-13,18.40999984741211,18.6299991607666,18.350000381469727,18.530000686645508,637400.0,-0.009682641403890635,-1.3333253860397842,2.400053406576468,31.196559599750245,45.020540201634844,0.4977956970677866,0.6444434623376978,0.3651600465765341,0.30941754875289007,13.020015148177883,0.279998779296875,0.0690167390703742,-0.5855002403259277,-1.2839944875479645,0.11299400689610906,-0.9347473639369461,-0.23625311671490934,0.6965977292953802,27.450848395770922,-19.416370829840094,0.3492471236110185,2,0.5300006866455078,0.5300006866455078,0.2525005340576172,0.05500030517578125,0.05999946594237926,0,0.0010863909793288329,-1.4347934254391057,18.59000015258789,-1.3157973989730165,18.63999938964844,-1.0800177003303553,18.309999465942386,0.0010863909793288329
8327,2006-02-14,18.40999984741211,18.540000915527344,18.32999992370605,18.43000030517578,922600.0,0.0,-1.3333403975754994,0.16666931574346341,32.15859067852085,40.00112548138082,0.3793536591056359,0.6278006393445636,0.36817556642424876,0.2918015356626711,14.122206423962893,0.21000099182129262,-0.025112539491466634,-0.5545001983642592,-1.2999986471924814,0.1909982504639629,-0.9272494227783703,-0.18175097395014816,0.6129380174009995,27.450848395770922,-16.65264944876017,0.3727492244141108,2,0.3299999237060547,0.5300006866455078,0.21500015258789062,0.05500030517578125,0.05999946594237926,1,0.005975046782361826,-1.3333253860397842,18.40999984741211,-1.4347934254391057,18.59000015258789,-1.3157973989730165,18.63999938964844,0.005975046782361826
8328,2006-02-15,18.600000381469727,18.600000381469727,18.34000015258789,18.399999618530273,861700.0,0.010320507095730624,1.5999923706345724,-9.999809269502194,36.625513434258,38.08296892473449,0.06444561502699386,0.42161222139057486,0.18346054850711369,0.08543031093589804,14.858320868141345,0.26000022888183594,-0.10197557195628093,-0.34049968719482493,-1.1010946768922132,0.42009530250256333,-0.7207971820435191,0.0397978076538692,0.34764374263843933,60.00000000000032,17.21334194068357,0.3802974948486937,2,0.09000015258789062,0.3400001525878906,0.017499923706054688,-0.13500022888183594,-0.1700000762939453,2,0.005376364484882101,-1.3333403975754994,18.40999984741211,-1.3333253860397842,18.40999984741211,-1.4347934254391057,18.59000015258789,0.005376364484882101
8329,2006-02-16,18.56999969482422,18.600000381469727,18.479999542236328,18.559999465942386,634000.0,-0.0016129401091515838,2.428516934143484,0.05000095367066068,30.530935361088297,35.48764245563338,0.038972936016172355,0.42953029423179956,0.21979660145581548,0.09808098578564639,15.189860319374699,0.12000083923339844,-0.20079343750945,-0.3425004005432122,-1.114862213520471,0.42986141243404674,-0.7286813070318416,0.04368050594541728,0.30988006264949775,53.33319204848933,15.638943130327299,0.38618090648862985,2,0.05500030517578125,0.37000083923339844,0.032500267028808594,-0.10499954223632812,-0.1800003051757777,3,-0.0037695043605051604,1.5999923706345724,18.600000381469727,-1.3333403975754994,18.40999984741211,-1.3333253860397842,18.40999984741211,-0.0037695043605051604
8330,2006-02-17,18.93000030517578,19.020000457763672,18.549999237060547,18.59000015258789,1183500.0,0.019386139809786984,-1.2380904805587596,33.999237078020855,42.85713173557127,35.47867490253635,-0.36401005117253504,0.06498562614433112,-0.12987716910793523,-0.2755960254711809,15.697807125985488,0.470001220703125,-0.311227608562028,0.022500228881835227,-0.7479511798484992,0.7929516376121697,-0.3627254754833338,0.40772593324700424,-0.6599998474121094,86.95650972055988,48.275935641365336,0.385225704365168,2,-0.2849998474121094,0.010000228881835938,-0.34999990463256836,-0.4650001525878906,-0.8199996948242223,4,-0.03328056301948301,2.428516934143484,18.56999969482422,1.5999923706345724,18.600000381469727,-1.3333403975754994,18.40999984741211,-0.03328056301948301
8331,2006-02-21,18.96999931335449,19.040000915527344,18.82999992370605,18.920000076293945,2376800.0,0.0021129956436276576,1.2105083520719937,0.14705651359264738,40.42550946532508,36.02595505656582,-0.41820185838149015,0.011394206666693663,-0.15629259723504774,-0.3267825911247826,16.258052214330508,0.21000099182129262,-0.3478067131718312,0.07149925231933096,-0.6911910199094997,0.8341895245481616,-0.3098458837950844,0.4528443884337463,-0.6849988555908162,90.140633185133,54.40417644518057,0.38134513611441534,2,-0.3149986267089808,-0.029998779296871447,-0.379999160766598,-0.504999160766598,-0.6799983978271449,1,-0.028993107905563087,-1.2380904805587596,18.93000030517578,2.428516934143484,18.56999969482422,1.5999923706345724,18.600000381469727,-0.028993107905563087
8332,2006-02-22,19.170000076293945,19.200000762939453,18.989999771118164,19.030000686645508,1016900.0,0.01054300317231216,1.100001907341357,2.800030518043992,44.66401999927633,37.56183248300988,-0.5734755164975702,-0.2087609545021678,-0.3420399478377334,-0.5396359116536118,16.406283137278816,0.2300014495849645,-0.3829428059641984,0.27750005722045756,-0.474028556665008,1.029028671105923,-0.09826424972227699,0.6532643641631921,-0.8547996002197245,96.51155054026721,61.576012027357265,0.37576430694273305,2,-0.4049997329711914,-0.22999954223632812,-0.5724997520446777,-0.7049999237060547,-1.0599994659423864,2,-0.03651542828135368,1.2105083520719937,18.96999931335449,-1.2380904805587596,18.93000030517578,2.428516934143484,18.56999969482422,-0.03651542828135368
8333,2006-02-23,18.950000762939453,19.200000762939453,18.86000061035156,19.18000030517578,1238100.0,-0.01147622913296431,1.5185153788553365,-1.6428610354223434,50.0,38.4760405441795,-0.2828941996929508,-0.010568226705061079,-0.1145630481805533,-0.33389892286628253,16.163423221507163,0.3400001525878942,-0.3872629375873302,0.07100067138672017,-0.6653034791552308,0.8073048219286711,-0.29715140388425354,0.4391527466576939,-0.5817122696533197,65.27783664646294,26.447964096172562,0.36815207527097477,2,-0.18500041961669922,-0.010000228881835938,-0.24750089645385742,-0.4850006103515625,-0.8000011444091797,3,-0.025329890778880815,1.100001907341357,19.170000076293945,1.2105083520719937,18.96999931335449,-1.2380904805587596,18.93000030517578,-0.025329890778880815
8334,2006-02-24,19.030000686645508,19.049999237060547,18.940000534057614,19.030000686645508,1258400.0,0.004221631687873595,4.500333810205232,-0.0,51.50218035332612,39.99560451412402,-0.3372165498716271,-0.11372580127736143,-0.1837449632111472,-0.4273617744512599,15.615675162676624,0.10999870300293324,-0.3468093323738479,0.16200056076049663,-0.5573446565260483,0.8813457780470415,-0.19767204788277581,0.5216731694037691,-0.6118094571801755,73.84620350481825,32.77695670963395,0.3596726086432718,2,-0.2650003433227539,-0.09000015258789062,-0.2700009346008301,-0.5550012588500941,-0.7300014495849609,4,-0.031529183385199944,1.5185153788553365,18.950000762939453,1.100001907341357,19.170000076293945,1.2105083520719937,18.96999931335449,-0.031529183385199944
8335,2006-02-27,18.850000381469727,19.030000686645508,18.729999542236328,19.0,2090200.0,-0.009458765038411032,1.8571402621229598,-100.0,51.502138193439386,42.25177991342281,-0.13014256077267916,0.020047049280872642,0.001013811094953354,-0.2618480933088705,14.7990050900565,0.3000011444091797,-0.27701524875929096,0.012000274658202414,-0.653150685514067,0.6771512348304718,-0.3205752054279323,0.3445757547443371,-0.3849005799959464,25.532027141094733,-18.233595044828835,0.33257548008613524,2,-0.08500003814697266,0.09000015258789062,-0.04000043869018555,-0.3250007629394531,-0.3099994659423828,0,-0.024403235146535307,4.500333810205232,19.030000686645508,1.5185153788553365,18.950000762939453,1.100001907341357,19.170000076293945,-0.024403235146535307
8336,2006-02-28,18.559999465942386,18.799999237060547,18.489999771118164,18.780000686645508,2218400.0,-0.015384663642363794,1.3846266707748287,1.4666785346438733,51.28203874196619,44.37660747602785,0.2049232797290088,0.2670324653616767,0.2873434066456575,0.015185903008603674,14.218249244841385,0.3600006103515625,-0.262317762664658,-0.24200057983398082,-0.8839584904063109,0.39995733073834927,-0.5629795351201459,0.07897837545218422,0.6400012969970668,9.859098174589818,-37.70497117796477,0.32097895528616466,2,0.2100009918212855,0.3800010681152308,0.2600007057189906,-0.03499984741211293,-0.03999900817871449,1,-0.02424562869285507,1.8571402621229598,18.850000381469727,4.500333810205232,19.030000686645508,1.5185153788553365,18.950000762939453,-0.02424562869285507
8337,2006-03-01,18.450000762939453,18.6299991607666,18.40999984741211,18.56999969482422,1802300.0,-0.0059266544271610044,-1.199984741269145,0.5454466638923656,53.09737351368176,46.206814151519374,0.3589391044134693,0.3168819413542394,0.39231690046771917,0.11799293552482126,13.477124341262787,0.2199993133544922,-0.23500260640163262,-0.3034993171691909,-0.8933176351367642,0.28631900079838246,-0.5984084761529793,-0.00859015818540243,0.7357999801635735,5.063401160825519,-45.996985600307156,0.2949091589837874,3,0.3549995422363281,0.48999977111816406,0.36999940872192383,0.07499885559082031,-0.15000152587890625,2,-0.008672078091915392,1.3846266707748287,18.559999465942386,1.8571402621229598,18.850000381469727,4.500333810205232,19.030000686645508,-0.008672078091915392
8338,2006-03-02,18.350000381469727,18.46999931335449,18.26000022888184,18.450000762939453,1492500.0,-0.00542007465227845,2.0000408724915015,0.8333439298089456,42.85716970229391,47.57639574498667,0.46907598216827395,0.34892483615183423,0.48473696578989944,0.21461792005996116,12.327778157616798,0.20999908447264914,-0.17429080711188405,-0.3489996910095208,-0.8690363184433352,0.17103693642429363,-0.6090180047264262,-0.08898137729261535,0.8047683258056644,11.392438681078437,-38.87974654354914,0.26001831371690703,3,0.38000011444091797,0.5850000381469727,0.5250000953674316,0.22499942779541016,-0.2800006866455078,3,-0.013079006328551634,-1.199984741269145,18.450000762939453,1.3846266707748287,18.559999465942386,1.8571402621229598,18.850000381469727,-0.013079006328551634
8339,2006-03-03,18.229999542236328,18.3799991607666,18.209999084472656,18.350000381469727,1431100.0,-0.006539555135626984,-1.1249776485033438,1.2000038146827137,41.42856623851278,47.417666245313505,0.5987397573397466,0.43449612483841804,0.6049557440860056,0.32492281794751676,13.257045961788478,0.1700000762939453,-0.117224557767873,-0.43300046920776225,-0.9789175650462525,0.11291662663072799,-0.7059590171270074,-0.16004192128851713,0.8710830563354506,2.439075449447219,-46.487978706768914,0.27295854791924534,3,0.47500038146972656,0.6800003051757812,0.6700005531311035,0.4099998474121094,-0.15999984741210938,4,-0.004388366742451466,2.0000408724915015,18.350000381469727,-1.199984741269145,18.450000762939453,1.3846266707748287,18.559999465942386,-0.004388366742451466
8340,2006-03-06,18.170000076293945,18.25,17.940000534057614,18.229999542236328,2080600.0,-0.003291248900109567,5.199965667855647,0.4999920527696098,43.939404156283025,47.80809898875327,0.6030087633455103,0.45563700630008697,0.6557762515209618,0.38228356240082917,14.411755639122942,0.30999946594238637,-0.08350054919689143,-0.4534999847412102,-1.0227574094055605,0.11575743992314003,-0.7381286970733854,-0.1688712724090351,0.8597958411499036,26.744173152031742,-23.87090490293523,0.2846287123321757,3,0.40000057220458984,0.605000495910641,0.8124995231628418,0.5199995040893555,-0.1399993896484375,0,0.007154604304939305,-1.1249776485033438,18.229999542236328,2.0000408724915015,18.350000381469727,-1.199984741269145,18.450000762939453,0.007154604304939305
8341,2006-03-07,18.049999237060547,18.18000030517578,18.0,18.170000076293945,1057500.0,-0.006604338950441768,1.5714091088677267,2.0000317894268367,41.42856623851278,47.44860412644621,0.6468016718858252,0.5461449846023214,0.7692053644580881,0.49892109229742587,15.628867262253337,0.18000030517578125,-0.03488414443224741,-0.5370007514953627,-1.1554916512721682,0.08149014828144274,-0.8462462013837673,-0.22775530160695823,0.8708171420446789,15.941872743657795,-36.04997002494933,0.30924544988840297,3,0.5200014114379883,0.7250013351440394,0.9550008773803711,0.6600008010864258,-0.15999984741210938,1,0.027146908541731074,5.199965667855647,18.170000076293945,-1.1249776485033438,18.229999542236328,2.0000408724915015,18.350000381469727,0.027146908541731074
8342,2006-03-08,18.200000762939453,18.280000686645508,17.90999984741211,18.0,1390000.0,0.00831033419496885,1.0555567329292588,-1.6666613685130731,40.29128685644447,46.369858221606705,0.385248895355744,0.39264711706650246,0.6090815859023024,0.35182319665835493,15.714799783667813,0.37000083923339844,-0.04314883938901204,-0.37199926376342773,-1.0134977796191365,0.269499252092281,-0.6927485216912821,-0.051250005835573376,0.622734031661011,51.78592715964897,0.7737235065704766,0.320749257927854,3,0.279998779296875,0.5599994659423828,0.8499994277954102,0.5099992752075195,-0.2800006866455078,2,0.017582400077467586,1.5714091088677267,18.049999237060547,5.199965667855647,18.170000076293945,-1.1249776485033438,18.229999542236328,0.017582400077467586
8343,2006-03-09,18.11000061035156,18.26000022888184,18.06999969482422,18.25,1664600.0,-0.004945063121709392,1.3750089407051818,-0.6999942779759472,39.15097904438352,44.99750252061308,0.3839397605383965,0.49212722967892475,0.6893168487137125,0.44710720285987193,15.11441846644585,0.19000053405762074,-0.053840055860792546,-0.4519994735717816,-1.1165168421654172,0.21251789502185403,-0.7842581578685994,-0.11974078927496379,0.6032059905863036,42.55341598522742,-7.827902328466159,0.3322586842968172,3,0.35999965667724965,0.649999618530277,0.9424996376037633,0.5999994277954137,-0.19000053405761363,3,0.010491365008590048,1.0555567329292588,18.200000762939453,1.5714091088677267,18.049999237060547,5.199965667855647,18.170000076293945,0.010491365008590048
8344,2006-03-10,18.190000534057614,18.239999771118164,18.06999969482422,18.100000381469727,943800.0,0.004417444561560568,-1.2666446264177813,-0.6428610354223017,29.891333079711472,42.59630195242109,0.19249845047039926,0.39704253807724044,0.6018922434086882,0.3706745496160586,15.580305358625521,0.1700000762939453,-0.09399025434866104,-0.3494996070861838,-1.0330962344418921,0.3340970202695246,-0.6912979207640362,-0.007701293408331367,0.42682125645715985,75.67568960806555,28.684886045598972,0.3417983136778536,3,0.1649990081787145,0.3699989318847692,0.9175000190734899,0.6549997329711914,0.01000022888183949,4,-0.006597077279283936,1.3750089407051818,18.11000061035156,1.0555567329292588,18.200000762939453,1.5714091088677267,18.049999237060547,-0.006597077279283936
8345,2006-03-13,18.399999618530273,18.43000030517578,18.18000030517578,18.26000022888184,1233500.0,0.011544754167514881,1.4999904632932155,1.5555461365659524,35.820918183371134,40.87839966813276,-0.09839318634100636,0.1813786264152455,0.38449895955666236,0.16198732391635673,15.797376788569498,0.25,-0.13514622779957364,-0.1300004959106431,-0.8159191333956244,0.5559181415743382,-0.47295981465313375,0.21295882283184753,0.13200353881218163,94.23064226240693,50.52110184601527,0.34295931874249114,3,-0.13000011444091797,0.1550006866455078,0.6875009536743164,0.49000072479248047,-0.1800003051757848,0,-0.01793477883411032,-1.2666446264177813,18.190000534057614,1.3750089407051818,18.11000061035156,1.0555567329292588,18.200000762939453,-0.01793477883411032
8346,2006-03-14,18.43000030517578,18.440000534057614,18.26000022888184,18.399999618530273,1063000.0,0.0016304721341022788,6.199847415602494,0.2142915531335204,29.8913330797116,38.299950731024964,-0.16625722959274825,0.16121892905353974,0.3569715834925091,0.14019247050406847,15.523099485154843,0.18000030517577414,-0.19167950630292552,-0.10099983215332031,-0.7862398114436324,0.5842401471369918,-0.44361982179847814,0.24162015749183752,0.027362454975033756,98.11316680641941,58.55946117147657,0.3426199896451567,3,-0.24000072479248047,0.125,0.6075000762939453,0.46000003814697266,-0.020000457763671875,1,-0.02170372283813471,1.4999904632932155,18.399999618530273,-1.2666446264177813,18.190000534057614,1.3750089407051818,18.11000061035156,-0.02170372283813471
8347,2006-03-15,18.520000457763672,18.57999992370605,18.399999618530273,18.43000030517578,1422100.0,0.0048833505750196515,-1.3999796551548278,2.999936423167398,37.42691297820278,37.69658887279262,-0.2741092240393215,0.08419922455035689,0.27441012301563816,0.05533236798882868,14.95222105156287,0.1800003051757777,-0.2382916456139057,-0.016499710083007102,-0.699412296746484,0.6664128765804698,-0.35795600341474554,0.32495658324873133,-0.6100006103515625,88.23540411463595,49.7902208256462,0.3414562933317383,3,-0.27500057220458984,0.034999847412109375,0.5174999237060547,0.38500022888183594,-0.220001220703125,2,-0.034017335450504005,6.199847415602494,18.43000030517578,1.4999904632932155,18.399999618530273,-1.2666446264177813,18.190000534057614,-0.034017335450504005
8348,2006-03-16,18.700000762939453,18.84000015258789,18.540000915527344,18.56999969482422,1441100.0,0.009719238700143906,-2.157909530788845,1.4444538634340693,40.883996530950135,37.63608112750788,-0.44615928877867006,-0.09267676181424989,0.10054730794324129,-0.11651297052539888,14.588193489418666,0.31999969482421875,-0.26159488510913675,0.1585005760192857,-0.5278253812974469,0.8448265333360183,-0.18466240263908063,0.501663554677652,-0.7766009140014631,81.81827189362451,45.87440083804714,0.343162978658366,3,-0.3250007629394531,-0.14500045776367188,0.2974996566772461,0.2049999237060547,-0.25,3,-0.04171126496376143,-1.3999796551548278,18.520000457763672,6.199847415602494,18.43000030517578,1.4999904632932155,18.399999618530273,-0.04171126496376143
8349,2006-03-17,18.5,18.75,18.479999542236328,18.700000762939453,1450000.0,-0.010695227528323081,-1.2499880791544147,-1.5384547668652249,40.43716758264383,37.246943730436854,-0.22778531008166425,0.10731290123261061,0.30158665857926437,0.08689011833121896,14.122170737709277,0.2700004577636719,-0.2881537827750549,-0.0380002021789565,-0.7244281512805024,0.6484277469225894,-0.3812141767297277,0.3052137723718147,-0.5399361389160156,48.48481345548074,10.760265851942329,0.34321397455077235,3,-0.125,0.05500030517578125,0.4400005340576172,0.4400005340576172,-0.29000091552734375,4,-0.03135134722735433,-2.157909530788845,18.700000762939453,-1.3999796551548278,18.520000457763672,6.199847415602494,18.43000030517578,-0.03135134722735433
8350,2006-03-20,18.299999237060547,18.61000061035156,18.290000915527344,18.5,882900.0,-0.01081085205078125,-1.9091224358862884,1.0,42.528744451983634,37.36918575415584,-0.008275133027073167,0.2716217593125094,0.5006457828941464,0.28517296641229706,14.63254508806155,0.3199996948242152,-0.2864639725799094,-0.20650091171264506,-0.8747675029483197,0.4617656795230296,-0.5406342073304842,0.12763238390519405,-0.3047379243164059,6.8963816276257335,-32.93387266641864,0.334133295617838,3,0.07500076293945312,0.2550010681152344,0.6400012969970703,0.6400012969970703,-0.1999988555908203,0,-0.005464397720770453,-1.2499880791544147,18.5,-2.157909530788845,18.700000762939453,-1.3999796551548278,18.520000457763672,-0.005464397720770453
8351,2006-03-21,18.420000076293945,18.450000762939453,18.26000022888184,18.350000381469727,1181800.0,0.0065574231823122275,1.9230611226854701,-0.3499971389879647,49.14284032710377,38.352691695340205,-0.07853018387362454,0.11415653513687829,0.37882166608513757,0.1647732713028489,15.136156287589783,0.19000053405761363,-0.2680347195496786,-0.059000110626222124,-0.6912528839445393,0.5732526626920951,-0.37512649728537895,0.2571262760329347,-0.3909492099560552,27.586184217016395,-15.954385802144955,0.3161263866591585,3,0.034999847412109375,0.13500022888183594,0.5200004577636719,0.5200004577636719,0.12000083923339844,1,-0.010857804674868188,-1.9091224358862884,18.299999237060547,-1.2499880791544147,18.5,-2.157909530788845,18.700000762939453,-0.010857804674868188
8352,2006-03-22,18.46999931335449,18.5,18.290000915527344,18.38999938964844,544600.0,0.002714399394867062,1.9999591286222258,1.1428610354222417,53.529370845917946,39.950290784399584,-0.09633287646073896,0.009513898775534102,0.3291544263774959,0.11530054233929476,15.042851902726245,0.20999908447265625,-0.249591330951084,0.025999164581296696,-0.5162926717278715,0.5682910008904649,-0.2451467535732874,0.2971450827358808,-0.40851047556659736,36.206743464862676,-10.929412303708936,0.2711459181545837,3,-0.014999389648433947,0.08500099182129262,0.47000122070312855,0.47000122070312855,0.370000839233402,2,-0.00324848230497754,1.9230611226854701,18.420000076293945,-1.9091224358862884,18.299999237060547,-1.2499880791544147,18.5,-0.00324848230497754
8353,2006-03-23,18.46999931335449,18.5,18.25,18.5,1366100.0,0.0,15.666285205671054,-0.37500894070532054,57.594911495611164,43.02846616394399,-0.04458544523841468,-0.029819262244128453,0.3265918509785912,0.12269827447389403,15.530862836063527,0.25,-0.21179598687986712,0.04999923706054332,-0.4377455916418356,0.5377440657629222,-0.1938731772906479,0.29387165141173455,-0.3773700229745991,43.99986267089773,-8.427060166628223,0.24387241435118956,3,0.0400009155273473,0.08500099182129262,0.370000839233402,0.47000122070312855,-0.07999992370604758,3,-0.009204119253595544,1.9999591286222258,18.46999931335449,1.9230611226854701,18.420000076293945,-1.9091224358862884,18.299999237060547,-0.009204119253595544
8354,2006-03-24,18.43000030517578,18.5,18.36000061035156,18.440000534057614,856800.0,-0.0021656204475214436,1.153850668309986,0.33333333333317544,58.33332314452659,45.529844492961274,0.036920267946843666,-0.039079139106213745,0.36802394631257584,0.16722310924268413,16.04524648663675,0.13999938964844105,-0.18052426081410644,0.040000247955322976,-0.35470165747347693,0.4347021533841229,-0.1573507047590752,0.23735120066972115,-0.30747618030757096,50.00000000000049,-5.441164023148211,0.1973509527143994,3,0.11499977111816406,0.125,0.38500022888183594,0.5100002288818359,-0.05000114440917969,4,0.0010852120147852862,15.666285205671054,18.46999931335449,1.9999591286222258,18.46999931335449,1.9230611226854701,18.420000076293945,0.0010852120147852862
8355,2006-03-27,18.38999938964844,18.489999771118164,18.3799991607666,18.40999984741211,1089400.0,-0.0021704240295702393,-4.499904634751097,2.0000000000003553,61.48646558790036,49.04041477164891,0.08420894343645813,-0.03721537624940652,0.40289752127783984,0.21028582439355503,16.80306430665139,0.1100006103515625,-0.1365730535064671,0.022999382019047943,-0.3071744886917003,0.35317325272979616,-0.1420875533363244,0.18808631737442028,-0.2387762236714437,55.99975585937642,-4.254481803548728,0.1650869353553733,3,0.15500068664550426,0.1650009155273402,0.39250087738036754,0.5500011444091761,0.12000083923339844,0,-0.009787945141374266,1.153850668309986,18.43000030517578,15.666285205671054,18.46999931335449,1.9999591286222258,18.46999931335449,-0.009787945141374266
8356,2006-03-28,18.11000061035156,18.200000762939453,18.0,18.18000030517578,1196100.0,-0.015225600249584081,2.6363573311138855,3.499904634751896,47.204965264943546,50.12686502573121,0.35094814337935887,0.21854708021241365,0.6740872484891192,0.4947830748509965,17.273135863036444,0.38999938964844105,-0.08463592615923687,-0.23449945449829457,-0.5705743769301499,0.10157546793356076,-0.40253691571422223,-0.0664619932823669,0.7299995422363317,22.00012207031179,-37.700812343757974,0.16803746121592716,3,0.30999946594238637,0.4449996948242223,0.6824998855590856,0.8299999237060582,0.6299991607666051,1,-0.0005521937352180872,-4.499904634751097,18.38999938964844,1.153850668309986,18.43000030517578,15.666285205671054,18.46999931335449,-0.0005521937352180872
8357,2006-03-29,18.290000915527344,18.31999969482422,18.07999992370605,18.1200008392334,986400.0,0.009939276593557755,1.0869759920388418,-2.4285831062669065,55.29412424687822,51.727990327501004,0.15074371602017322,0.027347508793212683,0.48041789152406267,0.3197349026296479,17.328017643465706,0.23999977111816762,-0.05248468286789887,-0.046499156951902876,-0.3796041479830663,0.28660583407926055,-0.2130516524674846,0.12005333856367884,0.5331992340087908,58.00018310546875,-3.7099397409136543,0.16655249551558163,3,0.08499908447265625,0.2649993896484375,0.5074996948242188,0.6499996185302734,0.7599983215332031,2,0.013668670720938136,2.6363573311138855,18.11000061035156,-4.499904634751097,18.38999938964844,1.153850668309986,18.43000030517578,0.013668670720938136
8358,2006-03-30,18.11000061035156,18.31999969482422,18.030000686645508,18.26000022888184,1855700.0,-0.009841459604464697,1.148152334395332,-0.8823503012487937,47.77778130990264,52.5436140749742,0.2662502823236004,0.19862957468812326,0.6427638279415575,0.5080020602624877,17.005849687930183,0.28999900817871094,-0.01539849693515194,-0.2144994735717809,-0.5625148074690891,0.1335158603255273,-0.388507140520435,-0.04049180662312679,0.6967355361938523,22.00012207031179,-36.37604570387193,0.17400766694865355,3,0.1949996948242223,0.4449996948242223,0.7424998283386266,0.8299999237060582,0.8400001525878942,3,0.04030919478926287,1.0869759920388418,18.290000915527344,2.6363573311138855,18.11000061035156,-4.499904634751097,18.38999938964844,0.04030919478926287
8359,2006-03-31,18.149999618530273,18.25,18.030000686645508,18.11000061035156,1547000.0,0.0022086696206873313,-1.2000057220786404,-0.2666607326780625,42.33129336874996,52.521675065726015,0.19152334376745372,0.1605619685044708,0.583599376675231,0.47546872800319306,16.525612499412464,0.2199993133544922,-0.0033128978278540444,-0.17050046920776296,-0.5248701113775915,0.18386917296206562,-0.34768529029267725,0.006684351877151329,0.6406018050842306,30.61218134612166,-22.269085526313695,0.17718482108491465,3,0.10000038146972656,0.3299999237060547,0.7025008201599121,0.7900009155273438,0.6800003051757777,4,0.013223128163217135,1.148152334395332,18.11000061035156,1.0869759920388418,18.290000915527344,2.6363573311138855,18.11000061035156,0.013223128163217135
8360,2006-04-03,18.299999237060547,18.43000030517578,18.13999938964844,18.209999084472656,1819800.0,0.008264441966000513,-1.5217521105269738,2.250059606122541,46.28568376813618,52.204213225840725,0.046403554757752374,0.02192502837930732,0.41900591672981236,0.33404249401475994,15.028642911997048,0.2900009155273402,-0.009037509223279727,-0.02700080871581889,-0.3744485853229236,0.3204469678912858,-0.20072469701937123,0.14672307958773345,0.47479015808166736,69.76721491811713,21.673587539688228,0.17372388830355145,4,-0.049999237060546875,0.17000102996826172,0.5525012016296387,0.6400012969970703,0.6500015258789062,0,0.0043715807126396555,-1.2000057220786404,18.149999618530273,1.148152334395332,18.11000061035156,1.0869759920388418,18.290000915527344,0.0043715807126396555
8361,2006-04-04,18.540000915527344,18.600000381469727,18.270000457763672,18.350000381469727,1736000.0,0.013114846364624677,1.1290354336764516,2.1111134658585176,50.52632741319564,51.87054173331602,-0.1953265784334306,-0.18918431064826535,0.1630298278265414,0.10441615666368875,13.232195758229743,0.3299999237060547,0.005925197426869033,0.1885007858276353,-0.14555078227437335,0.5225523539296439,0.0214750017766292,0.3555265698786414,0.21929269171202748,89.47377226914377,44.5386854827522,0.16702578405100466,4,-0.24000072479248047,-0.16500091552734375,0.3124995231628418,0.39999961853027344,0.18999862670898438,1,-0.0016181599333352503,-1.5217521105269738,18.299999237060547,-1.2000057220786404,18.149999618530273,1.148152334395332,18.11000061035156,-0.0016181599333352503
8362,2006-04-05,18.520000457763672,18.600000381469727,18.3700008392334,18.549999237060547,1035900.0,-0.001078773288890278,2.5384254232811996,-0.15788786829292778,44.82758242697824,50.45194961457904,-0.1871705536663235,-0.15176199479234498,0.16198075958243408,0.1298311787925357,11.807553008936024,0.22999954223632812,0.030701407930731506,0.1525003433227532,-0.18165214327224888,0.48665282991775527,-0.014575899974747841,0.31957658662025423,0.22410727733091207,85.96491815127625,43.80768026223447,0.16707624329750173,4,-0.2200002670288086,-0.14500045776367188,0.33500003814697266,0.4200000762939453,-0.12000083923339844,2,0.011879012306518,1.1290354336764516,18.540000915527344,-1.5217521105269738,18.299999237060547,-1.2000057220786404,18.149999618530273,0.011879012306518
8363,2006-04-06,18.299999237060547,18.540000915527344,18.280000686645508,18.489999771118164,1508900.0,-0.011879115295102438,-1.2608948044947548,6.333608850457782,44.318167040188676,48.89471004743039,0.006906484687910108,0.08769968797480843,0.36019873137222547,0.3524259162586425,10.406723254625676,0.26000022888183594,0.027474086177505797,-0.0770008087158196,-0.3904939800834022,0.236492362651763,-0.2337473943996109,0.0797457769679717,0.4292263433321466,47.3681921002262,5.763027298649838,0.15674658568379085,4,9.5367431640625e-07,0.07500076293945312,0.5725011825561523,0.6400012969970703,0.35000038146972656,3,0.04098360826601155,2.5384254232811996,18.520000457763672,1.1290354336764516,18.540000915527344,-1.5217521105269738,18.299999237060547,0.04098360826601155
8364,2006-04-07,18.06999969482422,18.350000381469727,18.049999237060547,18.299999237060547,1726600.0,-0.012568281520500824,-1.2222269317170347,1.2105205039401696,43.57543506706621,46.904595545115484,0.20167828728497383,0.32490622581474327,0.5643261267463835,0.5853045899978113,9.225339250258473,0.3000011444091797,0.004071451546202809,-0.3010003089904778,-0.6335758210737374,0.031575203092781834,-0.4672880650321076,-0.13471255294884799,0.6446413739606207,3.636439299623039,-40.609340221042835,0.16628775604163007,4,0.23000049591064453,0.30500030517578125,0.7625007629394531,0.8650007247924805,0.5200004577636719,4,0.04869956186923963,-1.2608948044947548,18.299999237060547,2.5384254232811996,18.520000457763672,1.1290354336764516,18.540000915527344,0.04869956186923963
8365,2006-04-10,18.06999969482422,18.21999931335449,18.030000686645508,18.09000015258789,1716000.0,0.0,-2.800030518043722,0.08695868508782115,39.52094714131858,46.05081575360159,0.1693184000339656,0.31506962959615237,0.5314729434465875,0.5912467177969489,8.912131728457947,0.18999862670898082,-0.029537412687776765,-0.28450031280517507,-0.6427698230181846,0.0737691974078345,-0.4636350679116781,-0.10536555769867206,0.6303485525849233,7.017373612988717,-37.71081413015183,0.1791347551065045,4,0.24500083923339844,0.30500030517578125,0.7375001907348633,0.8400001525878906,0.13000106811523438,0,0.042058674140405206,-1.2222269317170347,18.06999969482422,-1.2608948044947548,18.299999237060547,2.5384254232811996,18.520000457763672,0.042058674140405206
8366,2006-04-11,18.030000686645508,18.190000534057614,17.979999542236328,18.11000061035156,1506300.0,-0.0022135588740583856,-1.3333156729148832,3.9999046347509193,36.747028097775946,43.99002729259023,0.21990096215773747,0.3410510335048471,0.5429570639314036,0.6384526329699938,8.688519929818556,0.2100009918212855,-0.06544214050149932,-0.30449934005737234,-0.6887403496505122,0.07974166953576756,-0.4966198448539423,-0.11237883526080239,0.6563405958154505,8.064689794775717,-36.18234489855885,0.1921205047965702,4,0.25999927520751953,0.3449993133544922,0.6424999237060547,0.7449998855590785,0.09000015258789062,1,0.05102606995325143,-2.800030518043722,18.06999969482422,-1.2222269317170347,18.06999969482422,-1.2608948044947548,18.299999237060547,0.05102606995325143
8367,2006-04-12,17.889999389648438,18.07999992370605,17.850000381469727,18.020000457763672,995100.0,-0.0077649080235902,-1.1904813805630905,1.6250149011754769,33.888901251326075,42.44681839719283,0.3321211386415115,0.45474947905706387,0.6477154414409796,0.7804490895863765,9.231187321826992,0.22999954223632457,-0.11007422207723039,-0.41300058364868164,-0.8346816349881898,0.008680467690826532,-0.6238411093184375,-0.20216005797892578,0.7680882232035344,5.796953220237783,-36.89172231841012,0.21084052566975434,4,0.33500099182128906,0.4550008773803711,0.782501220703125,0.8850011825561488,0.3600006103515625,2,0.04695361549726673,-1.3333156729148832,18.030000686645508,-2.800030518043722,18.06999969482422,-1.2222269317170347,18.06999969482422,0.04695361549726673
8368,2006-04-13,17.920000076293945,17.979999542236328,17.799999237060547,17.889999389648438,1025000.0,0.0016769529161004826,1.4000101725519118,-0.23077261656738754,35.75420601676984,41.716030913639486,0.30433906262495114,0.38295101460052194,0.5814490400744567,0.7492851837306382,9.992965043550168,0.18000030517578125,-0.10818881027329752,-0.34399986267089844,-0.7552316601816749,0.067231934839878,-0.5496157614262884,-0.13838396391550845,0.689602302675091,21.818289007799304,-19.121622931374734,0.20561589875538885,4,0.2799997329711914,0.39999961853027344,0.6999998092651367,0.8400001525878906,0.5399990081787109,3,0.026785688626827175,-1.1904813805630905,17.889999389648438,-1.3333156729148832,18.030000686645508,-2.800030518043722,18.06999969482422,0.026785688626827175
8369,2006-04-17,17.920000076293945,18.0,17.850000381469727,17.93000030517578,992700.0,0.0,1.0,-0.3333333333333333,36.57146282581569,40.63667303115943,0.29981095291388726,0.35549748943861204,0.560232178837083,0.7466731094678352,10.9943162110573,0.14999961853027344,-0.13766675696618336,-0.3149998664855964,-0.737797551021611,0.10779781805041821,-0.5263987087536037,-0.1036010242175891,0.6248340513224129,28.571623198804968,-10.03109082146317,0.2113988422680067,4,0.2799997329711914,0.39999961853027344,0.695000171661377,0.8400001525878906,0.2999992370605433,0,0.04073658142457437,1.4000101725519118,17.920000076293945,-1.1904813805630905,17.889999389648438,-1.3333156729148832,18.030000686645508,0.04073658142457437
8370,2006-04-18,18.200000762939453,18.280000686645508,17.90999984741211,17.93000030517578,1237800.0,0.015625038250748347,-1.3870916138559035,-26.99942780850658,52.57142732581594,40.863906354783914,0.004619559749464486,0.07127537391642846,0.26150849257846787,0.46837643709995547,11.28206403769443,0.37000083923339844,-0.13163316875230535,-0.029999256134033203,-0.45192466468866144,0.39192615242059503,-0.24096196041134732,0.18096344814328091,0.28524657343244186,83.33339956051641,40.86954447348444,0.2109627042773133,4,-9.5367431640625e-07,0.11999893188476562,0.25749874114990234,0.5599994659423828,0.20999908447265625,1,0.02142853699449243,1.0,17.920000076293945,1.4000101725519118,17.920000076293945,-1.1904813805630905,17.889999389648438,0.02142853699449243
8371,2006-04-19,18.21999931335449,18.43000030517578,18.170000076293945,18.299999237060547,934800.0,0.001098821405313366,-1.888917146157188,-0.29629551138050736,47.79869460748845,41.19402993039616,-0.07324758123449371,0.03744483025995038,0.22843607390756304,0.44845909494206637,11.312135136082162,0.26000022888183594,-0.11667098346986648,-6.675720243265459e-07,-0.4123367508409075,0.41233541569685883,-0.2061687092064659,0.20616737406241725,0.21042817507249723,66.66656574892012,25.08698057758881,0.20616804163444177,4,-0.04999923706054332,0.10000038146973012,0.19250059127807972,0.5400009155273473,0.3800010681152379,2,-0.0010976153221025076,-1.3870916138559035,18.200000762939453,1.0,17.920000076293945,1.4000101725519118,17.920000076293945,-0.0010976153221025076
8372,2006-04-20,18.40999984741211,18.549999237060547,18.299999237060547,18.399999618530273,1559700.0,0.010428130692538451,-1.3809411358661592,-0.1250029802350754,59.3749627471504,42.86700723116969,-0.31345585924723807,-0.16578085720985314,0.03632657960185881,0.2550149496725318,11.709711936883984,0.32999992370605824,-0.11534878831516693,0.19299983978271484,-0.21249407676343068,0.5984937563288604,-0.009747118490359696,0.3957467980557894,-0.6100006103515625,81.33341471354166,35.73727814778218,0.2027469582730732,4,-0.2350006103515625,-0.09000015258789062,-0.03749990463256836,0.35000038146972656,0.18000030517578125,3,-0.015752254784482056,-1.888917146157188,18.21999931335449,-1.3870916138559035,18.200000762939453,1.0,17.920000076293945,-0.015752254784482056
8373,2006-04-21,18.299999237060547,18.530000686645508,18.170000076293945,18.530000686645508,1279200.0,-0.005975046782361937,2.1304203604036918,-22.999618539004388,54.49099607909425,44.079847343617246,-0.22736512027654143,-0.07290723123372089,0.14902175303637932,0.3593006498998079,11.794093201785183,0.3600006103515625,-0.14571157138078306,0.09149923324584819,-0.29849549675430254,0.4814939632459989,-0.1034981317542254,0.2864965982459218,-0.48499999999999943,64.28565589739537,16.100400765994067,0.19499736500007522,4,-0.125,0.020000457763671875,0.10000085830688477,0.46000099182128906,0.220001220703125,4,-0.0027321988603852265,-1.3809411358661592,18.40999984741211,-1.888917146157188,18.21999931335449,-1.3870916138559035,18.200000762939453,-0.0027321988603852265
8374,2006-04-24,18.450000762939453,18.540000915527344,18.25,18.31999969482422,902000.0,0.008196805034566879,-1.1481512878113564,-0.565218472969723,54.49104805588169,45.743191889679814,-0.35514181591088345,-0.23329468601392733,-0.007125134372859776,0.2040790962719683,11.896926764628187,0.29000091552734375,-0.16157065816429395,0.24050073623657298,-0.15198009320386774,0.6329815656770137,0.04426032151635084,0.4367411509567951,-0.6203015258789044,84.37522351763107,37.31219852970278,0.19624041472022097,4,-0.27500152587890625,-0.1750011444091797,0.0149993896484375,0.3099994659423828,0.31999969482421875,0,0.0005419144238349993,2.1304203604036918,18.299999237060547,-1.3809411358661592,18.40999984741211,-1.888917146157188,18.21999931335449,0.0005419144238349993
8375,2006-04-25,18.209999084472656,18.5,18.100000381469727,18.5,1256800.0,-0.013008220517198521,1.7586093499250217,-2.230757944775375,40.119739961898844,46.117937652360126,-0.10414472506448647,-0.007873272522882502,0.2254275095082079,0.4383701745810882,12.182391647603216,0.39999961853027344,-0.16740789231249664,0.009499073028564453,-0.3736996333101672,0.3926977793672961,-0.18210028014080137,0.20109842619793028,-0.3658938474121065,24.44421838773529,-16.541381891122107,0.1915993531693659,4,-0.034999847412109375,-0.0049991607666015625,0.2550010681152344,0.5500011444091797,0.7400016784667969,1,0.0005491614159585101,-1.1481512878113564,18.450000762939453,2.1304203604036918,18.299999237060547,-1.3809411358661592,18.40999984741211,0.0005491614159585101
8376,2006-04-26,18.100000381469727,18.32999992370605,18.010000228881836,18.209999084472656,1172300.0,-0.006040566091885413,-1.2069019948303854,0.37930467496251086,38.06820706389278,46.58230496486753,0.018805219027619557,0.10681424698458386,0.332348236065549,0.5473894981958978,11.241256122362852,0.3199996948242152,-0.15713162741372955,-0.09999961853027273,-0.48372127323146685,0.2837220361709214,-0.29186044588087157,0.09186120882032611,-0.24177726440917624,16.666725535559753,-17.859736636871485,0.19186082735059778,4,0.07499885559082031,0.09999942779541016,0.36499977111816406,0.6599998474121094,0.9099998474121129,2,0.017127041956294775,1.7586093499250217,18.209999084472656,-1.1481512878113564,18.450000762939453,2.1304203604036918,18.299999237060547,0.017127041956294775
8377,2006-04-27,18.540000915527344,18.649999618530273,18.0,18.010000228881836,1858700.0,0.024309421258801533,-1.3636300583647467,-4.818244871772642,56.060638170797965,48.838575204204,-0.35681965265871796,-0.3304383465857299,-0.10568089099601963,0.10831955342533917,10.638378416989482,0.6499996185302734,-0.127245613797772,0.32750091552734517,-0.0838579167206639,0.7388597477753542,0.12182149940333886,0.5331803316513515,-0.6679422760667926,83.07711268328897,48.10236371204137,0.2056794161240049,4,-0.29000091552734375,-0.3150014877319336,-0.03500080108642578,0.2199993133544922,0.2699985504150426,3,0.0032362169891875237,-1.2069019948303854,18.100000381469727,1.7586093499250217,18.209999084472656,-1.1481512878113564,18.450000762939453,0.0032362169891875237
8378,2006-04-28,18.84000015258789,18.940000534057614,18.399999618530273,18.57999992370605,2217300.0,0.01618118782342104,1.3478250052866823,0.4905658340321005,68.78047101206559,52.4173538915651,-0.5728322880915542,-0.6039063269949168,-0.4063072797992646,-0.18899516589360843,10.159299434228899,0.5400009155273402,-0.07807666951699943,0.5910001754760756,0.09674224746440885,1.0852581034877424,0.34387121147024047,0.8381291394819108,-0.9368238739645491,89.36166758990439,48.33991798028072,0.24712896400583423,4,-0.41499996185302734,-0.4700002670288086,-0.33500003814697266,-0.07999992370605469,0.010000228881835938,4,-0.013269638958344654,-1.3636300583647467,18.540000915527344,-1.2069019948303854,18.100000381469727,1.7586093499250217,18.209999084472656,-0.013269638958344654
8379,2006-05-01,18.38999938964844,18.920000076293945,18.309999465942386,18.86000061035156,1466300.0,-0.023885390620744573,1.0677981443765436,-1.8076954113633343,56.39998413088367,52.84274909212817,-0.054927119848962036,-0.1422992391823641,0.03879151247458523,0.2617393061705151,9.532082630968063,0.610000610351559,-0.015801544458657446,0.12899942398071573,-0.366789482922826,0.6247883308842574,-0.11889502947105512,0.3768938774324866,-0.4246136556990443,41.48927319912965,-3.67543090476547,0.24789445345177039,5,0.08000087738036754,-0.01999950408935902,0.14250087738036754,0.3700008392333949,0.5300006866455043,0,0.007069117587269025,1.3478250052866823,18.84000015258789,-1.3636300583647467,18.540000915527344,-1.2069019948303854,18.100000381469727,0.007069117587269025
8380,2006-05-02,18.3799991607666,18.530000686645508,18.309999465942386,18.399999618530273,1083100.0,-0.0005437862541457505,-1.7500178814105634,0.0425540549314986,57.08497491108067,53.87455801474954,-0.018672633853185516,-0.13280742227868103,0.03206682786925796,0.2722628669520617,9.713367249098969,0.22000122070312145,0.044757748973381695,0.1149991989135728,-0.3833985299961462,0.6133969278232918,-0.13419966554128848,0.3641980633684341,-0.3561365388107127,40.425419667188294,-9.042552829878751,0.2491988644548602,5,0.09000110626220703,-0.009999275207519531,0.17000102996826172,0.3800010681152344,1.0100002288818395,1,0.021218787530173255,1.0677981443765436,18.38999938964844,1.3478250052866823,18.84000015258789,-1.3636300583647467,18.540000915527344,0.021218787530173255
8381,2006-05-03,18.51000022888184,18.540000915527344,18.25,18.3700008392334,1507300.0,0.007072963767742468,1.899998092658643,-6.999809269502371,62.6016184519338,54.23307531528103,-0.11534026872084979,-0.27950149375496736,-0.1147828463187004,0.1448237642540242,10.445992877615023,0.29000091552734375,0.11145539575985097,0.24650030136108825,-0.24858204397014205,0.7415826466923185,-0.0010408713045286788,0.4940414740267052,-0.4311693321998469,54.25531267310759,-0.7063156725060722,0.2475411726656153,5,-0.039999961853030896,-0.14000034332275746,0.03999996185302379,0.24999999999999645,1.0399990081787074,2,0.02377096318837779,-1.7500178814105634,18.3799991607666,1.0677981443765436,18.38999938964844,1.3478250052866823,18.84000015258789,0.02377096318837779
8382,2006-05-04,18.739999771118164,18.809999465942386,18.38999938964844,18.5,1466800.0,0.01242569094501933,1.2105315993153194,1.7142915531334715,65.4135068779184,55.446687626261486,-0.32811094629601456,-0.5187718695992771,-0.3657533704260736,-0.08220838726436597,11.511155913334093,0.4200000762939453,0.13245921264475058,0.4654998779296875,-0.062275115029745365,0.9932748708891204,0.2016123814499693,0.7293873744094057,-0.6094986961936328,71.01440461743904,11.37042723167771,0.2638874964797165,5,-0.26999950408935547,-0.36999988555908203,-0.2524995803833008,0.020000457763671875,0.5500011444091797,3,0.014407708701245303,1.899998092658643,18.51000022888184,-1.7500178814105634,18.3799991607666,1.0677981443765436,18.38999938964844,0.014407708701245303
8383,2006-05-05,19.049999237060547,19.100000381469727,18.88999938964844,18.899999618530273,1481200.0,0.016542127520201566,-1.4705987950050543,0.6249990065883063,69.02353485916781,57.061408382182165,-0.5817076195247957,-0.81129794397296,-0.6864616530724739,-0.38964309625632865,12.60693307553071,0.3600006103515625,0.17301524758006437,0.7379993438720689,0.10625662125947244,1.3697420664846653,0.42212798256577244,1.0538707051783653,-0.8709281945880321,94.11751506243759,29.28139014511379,0.3158713613062976,5,-0.4999990463256836,-0.5999994277954102,-0.5849990844726562,-0.28999900817871094,0.15999984741210938,4,-0.012598413686613519,1.2105315993153194,18.739999771118164,1.899998092658643,18.51000022888184,-1.7500178814105634,18.3799991607666,-0.012598413686613519
8384,2006-05-08,18.950000762939453,19.18000030517578,18.90999984741211,19.149999618530273,946300.0,-0.0052492639436201305,1.0769247698345743,-1.3333290947700367,63.44085580449068,59.65264347580348,-0.45072386616642035,-0.6766857184654214,-0.6011338104920725,-0.28651761797658537,12.981755279177785,0.2700004577636719,0.17710955333480527,0.5940008163452148,-0.08740339027161781,1.2754050229620475,0.2532987130367985,0.9347029196536312,-0.6972553733471614,75.2688745416212,12.244910406715718,0.340702103308416,5,-0.3600006103515625,-0.46000099182128906,-0.5200004577636719,-0.1900005340576172,0.009998321533203125,0,-0.005277064772751694,-1.4705987950050543,19.049999237060547,1.2105315993153194,18.739999771118164,1.899998092658643,18.51000022888184,-0.005277064772751694
8385,2006-05-09,18.82999992370605,18.940000534057614,18.76000022888184,18.920000076293945,680900.0,-0.006332497857630015,1.7692127116406418,0.4500033378792247,60.55363207615655,62.15102403272168,-0.2609709831760334,-0.5236774288131123,-0.4916976640413857,-0.16613157403539347,13.08958060229187,0.19000053405761363,0.1981658470818033,0.4359999656677225,-0.2627930324701886,1.1347929638056335,0.08660346659876694,0.785396464736678,-0.48452904255541185,62.365562729189016,-0.1894726271760092,0.34939649906895587,5,-0.2399997711181605,-0.3400001525878871,-0.4650001525878871,-0.0699996948242152,0.3500003814697301,1,0.00477961513290226,1.0769247698345743,18.950000762939453,-1.4705987950050543,19.049999237060547,1.2105315993153194,18.739999771118164,0.00477961513290226
8386,2006-05-10,18.950000762939453,18.979999542236328,18.790000915527344,18.82999992370605,1147700.0,0.006372853941561951,1.1111146432696486,-1.333340397575539,59.574472402322876,62.541450058446664,-0.2768312173697218,-0.6020896665921214,-0.6117375702670245,-0.28760024021990915,13.065108862189135,0.18999862670898438,0.21345381736671953,0.5100008010864272,-0.2087410493758668,1.2287426515487212,0.1506298758552802,0.8693717263175742,-0.5210769393863011,70.88616763402113,10.26419770223471,0.3593709252311461,5,-0.2350006103515625,-0.46000099182128906,-0.5900006294250488,-0.1900005340576172,0.2699985504150355,2,0.023218923957485815,1.7692127116406418,18.82999992370605,1.0769247698345743,18.950000762939453,-1.4705987950050543,19.049999237060547,0.023218923957485815
8387,2006-05-11,18.729999542236328,18.950000762939453,18.649999618530273,18.950000762939453,787300.0,-0.011609562630381598,1.727267998335414,-1.8333306842564823,57.33787884903062,61.27005092922056,-0.030222635563472267,-0.33300439632798984,-0.39078652593036267,-0.07036104450283176,12.403788244803753,0.3000011444091797,0.2748926051270182,0.24799957275390483,-0.4325761727514035,0.9285753182592131,-0.09228829999874932,0.588287445506559,-0.2259680705209135,15.094305672015635,-43.20267565986261,0.34028787275265326,5,-0.0149993896484375,-0.23999977111816406,-0.3924994468688965,0.030000686645507812,0.4200000762939453,3,0.04378001681073784,1.1111146432696486,18.950000762939453,1.7692127116406418,18.82999992370605,1.0769247698345743,18.950000762939453,0.04378001681073784
8388,2006-05-12,18.399999618530273,18.729999542236328,18.399999618530273,18.729999542236328,791500.0,-0.017618789736855156,1.0,1.4999913302815924,49.19612373101622,60.46962199590196,0.2579228876327804,0.03668030753714646,-0.06042801882260562,0.2542912100240642,11.224487210276756,0.3299999237060547,0.3479348705143259,-0.10600032806396342,-0.735031511307902,0.5230308551799752,-0.4205159196859327,0.20851526355800587,0.7800006866455078,0.0,-52.726337731196566,0.31451559162196935,5,0.3150005340576172,0.09000015258789062,-0.0624995231628418,0.3600006103515625,0.7299995422363281,4,0.048369636709164165,1.727267998335414,18.729999542236328,1.1111146432696486,18.950000762939453,1.7692127116406418,18.82999992370605,0.048369636709164165
8389,2006-05-15,18.649999618530273,18.709999084472656,18.399999618530273,18.43000030517578,1202500.0,0.013586956803424588,-1.2142764695063386,-0.6666647400514406,57.05128871320635,60.465879085027034,0.05440356860004414,-0.16424686666466926,-0.30328844277863354,0.004973445348113614,10.088794660325224,0.3099994659423828,0.3568809548883074,0.10749969482422017,-0.46007616257477224,0.6750755522232126,-0.17628823387527603,0.3912876235237164,0.514400672912597,43.10345394574579,-12.65508752336276,0.2837879286994958,5,0.06500053405761719,-0.15999984741210938,-0.3124995231628418,0.1100006103515625,0.36000061035156605,0,0.030026781629849397,1.0,18.399999618530273,1.727267998335414,18.729999542236328,1.1111146432696486,18.950000762939453,0.030026781629849397
8390,2006-05-16,18.59000015258789,18.75,18.5,18.700000762939453,878800.0,-0.0032171296069501976,1.380962761126249,-0.5000043348967861,57.980448133501895,59.95241571631237,0.16463776793285945,-0.0775052737923616,-0.2347651391878216,0.061002071825555504,10.294203851932762,0.25,0.30809145105236624,0.02800025939941264,-0.5163529157122326,0.5723534345110579,-0.24417632815641,0.3001768469552353,0.5591121253967266,32.758717077678426,-26.790310450678476,0.27217658755582336,5,0.19499969482421875,-0.10000038146972656,-0.252500057220459,0.1700000762939453,0.2399997711181605,1,0.01990311612952067,-1.2142764695063386,18.649999618530273,1.0,18.399999618530273,1.727267998335414,18.729999542236328,0.01990311612952067
8391,2006-05-17,18.200000762939453,18.46999931335449,18.100000381469727,18.43000030517578,1049500.0,-0.020978987974572205,1.3871086828116088,2.0908933277847135,44.370859254113135,57.61434375811179,0.5655086139578174,0.32772150720038695,0.1632705817818163,0.4467981977712583,11.034032524683987,0.48999977111816406,0.31028312561992877,-0.3609992027282729,-0.908064248038329,0.18606584258178316,-0.6345317253833009,-0.08746668007324487,0.9341292618560786,11.764745481268724,-42.95715957075746,0.27353252265502886,5,0.4399995803833008,0.28999900817871094,0.14499950408935547,0.5599994659423828,0.6599998474121058,2,0.05384612643708753,1.380962761126249,18.59000015258789,-1.2142764695063386,18.649999618530273,1.0,18.399999618530273,0.05384612643708753
8392,2006-05-18,18.1200008392334,18.350000381469727,18.1200008392334,18.200000762939453,877400.0,-0.0043956000193668965,-4.749994039529838,0.34782644751463687,37.14287465931705,54.07204818035059,0.6127501281309193,0.4056809459118256,0.24570718509304612,0.5195322483984874,11.357099825243605,0.22999954223632812,0.31031043618898835,-0.42649917602539134,-1.0048916853704704,0.15189333331968768,-0.7156954306979308,-0.13730292135285183,0.9727639998291018,3.0769953079196095,-45.31081818366675,0.28919625467253984,5,0.5199995040893555,0.3699989318847656,0.21249914169311523,0.6399993896484375,1.0499992370605469,3,0.06070631474471977,1.3871086828116088,18.200000762939453,1.380962761126249,18.59000015258789,-1.2142764695063386,18.649999618530273,0.06070631474471977
8393,2006-05-19,18.25,18.43000030517578,18.1200008392334,18.149999618530273,1390800.0,0.007174346288391309,-2.8750432139238242,-1.2500059604701619,47.17743113931794,52.2650009953314,0.3993310820877092,0.28642928641873056,0.12260696241062163,0.38374773400661866,12.122529950752838,0.3099994659423828,0.28708796469355136,-0.2940000534057603,-0.877290110315549,0.28929000350402845,-0.5856450818606547,-0.002355024950865925,0.8030542607587883,23.076877932550243,-25.1019388826537,0.2916450284548937,5,0.28999996185302734,0.23999977111816406,0.03500032424926758,0.48000049591064453,0.45999908447265625,4,0.04931504759069982,-4.749994039529838,18.1200008392334,1.3871086828116088,18.200000762939453,1.380962761126249,18.59000015258789,0.04931504759069982
8394,2006-05-22,18.459999084472656,18.65999984741211,18.209999084472656,18.26000022888184,1129100.0,0.01150679914918662,-1.9999936421954772,1.9999809265863957,51.492536782315156,51.258212629349025,0.12573843998486112,0.08139059535113091,-0.0804897663388715,0.16992407199670012,12.854069382306177,0.4500007629394531,0.23754245698819076,-0.08450088500976705,-0.6674687775405594,0.49846700752102535,-0.37598483127516147,0.20698306125562738,0.554933021114568,55.3844483504359,5.967735612760819,0.2914839462653959,5,0.0800008773803711,0.055001258850097656,-0.19999933242797852,0.24500083923339844,0.5200004577636719,0,0.03629469715724443,-2.8750432139238242,18.25,-4.749994039529838,18.1200008392334,1.3871086828116088,18.200000762939453,0.03629469715724443
8395,2006-05-23,18.21999931335449,18.56999969482422,18.209999084472656,18.51000022888184,1027500.0,-0.013001071669610176,-1.3225742939764966,-1.4500128746770022,44.80284557569847,49.616920759724096,0.30185306506766096,0.33958886988916603,0.1569959199000266,0.4035471552124186,13.117792834829018,0.3600006103515625,0.13440192029738185,-0.3250006675720236,-0.9067764900518327,0.25677515490778546,-0.6158885788119264,-0.03411275633212085,0.758335523268034,21.42840112942331,-26.245376144574106,0.29088791123990426,5,0.3050012588501012,0.3250007629394567,0.0400004386901891,0.48500061035156605,0.9300003051757848,1,0.043358998095478274,-1.9999936421954772,18.459999084472656,-2.8750432139238242,18.25,-4.749994039529838,18.1200008392334,0.043358998095478274
8396,2006-05-24,18.40999984741211,18.479999542236328,18.100000381469727,18.239999771118164,1302200.0,0.010428130692538451,1.4516117123713306,-0.5862053089894886,43.99999722567283,48.13493391268434,0.030394263336670946,0.1834068704468912,-0.03432987098394236,0.21300017212861277,12.967343277396784,0.37999916076660156,0.059882146330267005,-0.15050010681152415,-0.6978564653381447,0.3968562517150964,-0.42417828607483443,0.12317807245178614,0.5332016110043014,55.35710028235599,10.19640330800381,0.27367817926331056,5,0.015000343322753906,0.18000030517578125,-0.15000009536743164,0.09499931335449219,0.7700004577636719,2,0.02281369254617238,-1.3225742939764966,18.21999931335449,-1.9999936421954772,18.459999084472656,-2.8750432139238242,18.25,0.02281369254617238
8397,2006-05-25,18.600000381469727,18.63999938964844,18.420000076293945,18.489999771118164,663500.0,0.010320507095730624,1.315798984078494,0.6470621234390602,41.444885947042465,47.27368527002058,-0.20113767924214088,-0.0019691397709884484,-0.22637658080490652,0.025468556469750325,13.452331117850791,0.22999954223633168,0.0024937022225017813,0.03650045394897461,-0.5110405075876621,0.5840414154856113,-0.2372700268193455,0.3102709347172947,0.30947303386881586,89.28579943528803,48.23923383898629,0.27377048076831906,5,-0.17500019073486328,-0.010000228881835938,-0.35500049591064453,-0.10000038146972656,0.6599998474121129,3,0.013978506642443822,1.4516117123713306,18.40999984741211,-1.3225742939764966,18.21999931335449,-1.9999936421954772,18.459999084472656,0.013978506642443822
8398,2006-05-26,18.59000015258789,18.65999984741211,18.46999931335449,18.65999984741211,535600.0,-0.0005376467030505649,4.428610354223535,-0.6363573311138854,42.91337636630697,45.702806120365096,-0.18031344199084032,-0.012288642309513875,-0.2243837545674623,0.03614822174942134,13.068758132101083,0.19000053405762074,-0.06476542841705424,0.03900022506713796,-0.4931612332434909,0.5711616833777668,-0.22708050408817826,0.3050809542224542,0.28709434139589973,87.50004257478687,48.68460162513691,0.266080729155315,5,-0.16499996185302734,0.0,-0.3425006866455078,-0.09000015258789062,0.6700000762939489,4,0.031199565300988663,1.315798984078494,18.600000381469727,1.4516117123713306,18.40999984741211,-1.3225742939764966,18.21999931335449,0.031199565300988663
8399,2006-05-30,18.520000457763672,18.71999931335449,18.51000022888184,18.600000381469727,1022600.0,-0.0037654488568938937,-3.199965667855732,1.1428610354223434,43.775110553460635,44.124435278138286,-0.14605234422376867,0.07162186373017221,-0.15692235143824718,0.10499016011204176,13.084039689446792,0.20999908447264914,-0.1152167454081301,-0.03749952316284322,-0.5645319128941821,0.4895328665684957,-0.3010157180285127,0.22601667170282624,0.3260102717195572,67.74206449310624,30.587569975469478,0.2635161948656689,5,-0.1100006103515625,0.06999969482421875,-0.27250099182128906,-0.020000457763671875,0.5599994659423793,1,0.010259104860299129,4.428610354223535,18.59000015258789,1.315798984078494,18.600000381469727,1.4516117123713306,18.40999984741211,0.010259104860299129
8400,2006-05-31,18.770000457763672,18.940000534057614,18.530000686645508,18.530000686645508,1620100.0,0.013498919752736871,-2.4166686534900244,-3.0,46.56487827179584,44.36821516899193,-0.41106168923861475,-0.15564196806465702,-0.40016034655170074,-0.14456593717603994,13.337399586035373,0.42000007629394176,-0.10651003989880081,0.1930004119873061,-0.3352379263827352,0.7212387503573474,-0.07111875719771632,0.45711958117232854,-0.6700000762939453,79.7618993555891,44.937908347466504,0.26411916918502115,5,-0.25,-0.18000030517578125,-0.5450010299682617,-0.2700004577636719,0.6000003814697266,2,0.011188017013915141,-3.199965667855732,18.520000457763672,4.428610354223535,18.59000015258789,1.315798984078494,18.600000381469727,0.011188017013915141
8401,2006-06-01,18.950000762939453,18.959999084472656,18.670000076293945,18.739999771118164,779700.0,0.009589786935850997,1.5217564373678318,0.8750049670584682,54.26359282658933,46.27051718757773,-0.529130115452336,-0.3172541694566178,-0.57503618726291,-0.32418883559624234,13.867688756500968,0.28999900817871094,-0.14274072722956888,0.35100069046020366,-0.2015780128897191,0.9035793938101264,0.07471133878524228,0.627290042135165,-0.8332003784179705,98.14845557458983,58.316017407618475,0.2762893516749606,6,-0.4200010299682617,-0.3600006103515625,-0.7600011825561523,-0.4500007629394531,0.4899997711181605,3,0.010554028893864587,-2.4166686534900244,18.770000457763672,-3.199965667855732,18.520000457763672,4.428610354223535,18.59000015258789,0.010554028893864587
8402,2006-06-02,19.01000022888184,19.059999465942386,18.799999237060547,18.940000534057614,1049000.0,0.003166198602995607,2.0588591688357454,0.33333030581015366,63.20349036911777,48.051190435333275,-0.5024440329473343,-0.3752268118553026,-0.6307202058074672,-0.3826598240535404,13.689592301254915,0.2600002288818395,-0.1775887612302327,0.39750013351440927,-0.1821141687895107,0.9771144358183292,0.10769298236245106,0.6873072846663675,-0.8594718963623116,91.52555523227632,44.72732888861419,0.2898071511519592,6,-0.4300003051757848,-0.42000007629394887,-0.8225007057189977,-0.5100002288818395,0.44000053405761363,4,0.00894266566265789,1.5217564373678318,18.950000762939453,-2.4166686534900244,18.770000457763672,-3.199965667855732,18.520000457763672,0.00894266566265789
8403,2006-06-05,18.809999465942386,18.950000762939453,18.790000915527344,18.899999618530273,842800.0,-0.010520818544525468,-1.4615881213686248,-1.2857220708445054,53.53982226198219,48.27866659974072,-0.23987949086960114,-0.20461905513016632,-0.42863904663250807,-0.18371510672472624,12.735725757983094,0.21999931335449574,-0.13511300031889917,0.20949935913086293,-0.34119322302669275,0.7601919412884186,-0.06584693194791669,0.48484565020964254,-0.6049028654174862,54.54539149251971,6.979080207351743,0.27534629107877795,6,-0.22999954223633168,-0.16999912261963246,-0.5724997520446813,-0.30999946594238637,0.5100002288818324,0,0.023923486215628564,2.0588591688357454,19.01000022888184,1.5217564373678318,18.950000762939453,-2.4166686534900244,18.770000457763672,0.023923486215628564
8404,2006-06-06,18.850000381469727,18.899999618530273,18.57999992370605,18.88999938964844,1185100.0,0.0021265771750693663,9.666751438471683,0.4444326707074702,55.803577130546934,49.500970105835,-0.24444713815467622,-0.266141066084419,-0.4647623736576918,-0.22231479459836834,11.225553883156195,0.3199996948242223,-0.05668313854862106,0.25450029373168803,-0.28452332547777104,0.7935239129411471,-0.015011515873041503,0.5240121033364176,-0.5936096090197758,60.37743997236097,10.486227316948451,0.2695118096047301,6,-0.2700004577636719,-0.21000003814697266,-0.4525003433227539,-0.35000038146972656,0.4200000762939453,1,0.02175065459495462,-1.4615881213686248,18.809999465942386,2.0588591688357454,19.01000022888184,1.5217564373678318,18.950000762939453,0.02175065459495462
8405,2006-06-07,18.920000076293945,19.0,18.739999771118164,18.84000015258789,1174800.0,0.0037135115866115953,1.1666706403134413,-2.000047684898015,68.74998137354918,52.25096834448792,-0.2287667931262085,-0.34683486572291145,-0.5287015835764102,-0.2935257277481895,10.373813370973634,0.26000022888183594,-0.016499549178533357,0.3199999809265144,-0.2286827982805555,0.8686827601335843,0.04565859132297945,0.5943413705300493,-0.6153927822344478,70.83343267450239,15.453599314777342,0.2743413896035348,6,-0.18000030517578125,-0.2799997329711914,-0.5,-0.4200000762939453,0.3099994659423828,2,0.008456651520450054,9.666751438471683,18.850000381469727,-1.4615881213686248,18.809999465942386,2.0588591688357454,19.01000022888184,0.008456651520450054
8406,2006-06-08,19.38999938964844,19.399999618530273,18.799999237060547,18.920000076293945,3649000.0,0.02484140123991785,1.4489822927898295,5.8749970197649635,77.48915246820047,56.255886846838806,-0.6091977615358317,-0.8244504421486205,-0.9780274463158882,-0.7621752282221692,9.758625358301932,0.6000003814697266,0.0100471412295704,0.7679993629455595,0.13190614881802887,1.40409257707309,0.44995275588179595,1.086045970009323,-1.0400685652759698,98.78045943858844,35.26513209792184,0.3180466070637649,6,-0.45499992370605824,-0.639999389648441,-0.9699993133544957,-0.889999389648441,-0.05999946594238992,3,-0.0010313847882696958,1.1666706403134413,18.920000076293945,9.666751438471683,18.850000381469727,-1.4615881213686248,18.809999465942386,-0.0010313847882696958
8407,2006-06-09,19.549999237060547,19.76000022888184,19.21999931335449,19.350000381469727,2245400.0,0.008251668512043508,-1.347825005286656,0.4255301016577692,77.77775966430659,60.12970721328321,-0.6931621462414981,-0.9695789598392892,-1.1208712247756516,-0.9232342849478101,9.952735486518792,0.5400009155273509,0.08762821293915124,0.8869992256164565,0.1278004921690048,1.6461979590639082,0.5073998588927289,1.2665985923401841,-1.1160629091554526,82.2033103804996,13.012113152489448,0.3795993667237266,6,-0.4149990081787074,-0.6199989318847656,-1.1299991607666016,-1.0499992370605469,-0.21999931335449574,4,-0.005626532342487778,1.4489822927898295,19.38999938964844,1.1666706403134413,18.920000076293945,9.666751438471683,18.850000381469727,-0.005626532342487778
8408,2006-06-12,19.290000915527344,19.649999618530273,19.200000762939453,19.61000061035156,1663800.0,-0.013299147400493427,1.2500071525983005,-1.6000076294381695,67.36405947737032,62.75070153816207,-0.3614352951674853,-0.6740438304682641,-0.8405814808889716,-0.6666161488403688,11.048246882293888,0.4499988555908203,0.15476262817855968,0.582500839233397,-0.21515014851810932,1.3801518269849034,0.18367534535764207,0.981326333109152,-0.7234581975245753,60.169560016810465,-10.323279063799518,0.3988254938757537,6,-0.14500045776367188,-0.3600006103515625,-0.8700008392333984,-0.7900009155273438,0.23999977111816406,0,0.00829444478062813,-1.347825005286656,19.549999237060547,1.4489822927898295,19.38999938964844,1.1666706403134413,18.920000076293945,0.00829444478062813
8409,2006-06-13,19.209999084472656,19.440000534057614,19.11000061035156,19.290000915527344,2115400.0,-0.00414732126789541,-1.3571525885557985,0.25000596047016466,72.19728985607657,65.59874726974881,-0.19362600393057505,-0.5796564306885514,-0.7420889754448368,-0.5912923715204101,12.069810800049614,0.3299999237060547,0.2191155341564084,0.4744990348815925,-0.35339527533518833,1.3023933450983733,0.06055187977320031,0.8884461899899847,-0.5241106153819821,46.07834337495823,-29.355902758954606,0.4139471551083906,6,-0.03999900817871094,-0.279998779296875,-0.7099990844726562,-0.7099990844726562,0.5300006866455078,1,0.005726216324522193,1.2500071525983005,19.290000915527344,-1.347825005286656,19.549999237060547,1.4489822927898295,19.38999938964844,0.005726216324522193
8410,2006-06-14,18.959999084472656,19.200000762939453,18.82999992370605,19.1200008392334,1468300.0,-0.013014055799829505,1.3124936670382226,1.9999761586877742,62.00871216538122,66.45931608517014,0.09628498497674443,-0.3167560251470789,-0.48095776111462385,-0.3458749650762556,12.637782597574418,0.3799991607666051,0.2776756445241233,0.2059990882873528,-0.6247364555948884,1.036734632169594,-0.20936868365376782,0.6213668602284734,-0.16669943940286558,16.666633553009273,-58.77469780402369,0.41536777194112046,6,0.21000099182128906,-0.029998779296875,-0.4199991226196289,-0.45999908447265625,0.8200016021728516,2,0.016350284190935982,-1.3571525885557985,19.209999084472656,1.2500071525983005,19.290000915527344,-1.347825005286656,19.549999237060547,0.016350284190935982
8411,2006-06-15,19.18000030517578,19.239999771118164,18.90999984741211,19.040000915527344,1067500.0,0.011603440470801196,1.5384773390847601,-0.8749865891020062,62.4999897233442,66.38114934675085,-0.09796149960467204,-0.4844096458826428,-0.6947789877294248,-0.571142047156215,13.148584223901437,0.3299999237060547,0.3493830400893785,0.3770003318786621,-0.4314573929625176,1.1854580567198418,-0.027228530541925977,0.7812291942992502,-0.3500003814697301,37.63443727081069,-34.56623977954142,0.4042288624205895,6,-0.010000228881835938,-0.25,-0.6400003433227539,-0.6900005340576172,0.8500003814697266,3,0.002606842349583083,1.3124936670382226,18.959999084472656,-1.3571525885557985,19.209999084472656,1.2500071525983005,19.290000915527344,0.002606842349583083
8412,2006-06-16,19.21999931335449,19.25,19.030000686645508,19.100000381469727,1316800.0,0.0020854539907340097,1.4444326707074133,0.8571389645776313,63.40423528724254,67.47719523844644,-0.11738363702098908,-0.4614320136202714,-0.7273610185802006,-0.6184632060257336,13.69610736962364,0.2199993133544922,0.4007859030008838,0.3619994163513134,-0.39909664804473977,1.1230954807473665,-0.018548615846714966,0.7425474485493417,-0.3899993896484375,47.5609188771758,-21.76659221206969,0.3805480321980266,6,-0.04999923706054332,-0.2899990081787074,-0.6174993515014613,-0.7299995422363246,0.8200016021728551,4,0.005723236955327726,1.5384773390847601,19.18000030517578,1.3124936670382226,18.959999084472656,-1.3571525885557985,19.209999084472656,0.005723236955327726
8413,2006-06-19,19.149999618530273,19.309999465942386,18.8700008392334,19.309999465942386,1306300.0,-0.0036420237942245137,4.499988079059476,-1.3333439298090146,63.40423528724264,68.32171281141262,0.006612364573399532,-0.3378723701230797,-0.6435124449976755,-0.5551493166301427,14.348340135530869,0.4399986267089879,0.4153214043135769,0.24699974060058594,-0.4677500188234269,0.9617495000245988,-0.11037513911141872,0.6043746203125906,0.610000610351566,52.458913875478984,-16.364036750123674,0.35737487971200643,6,0.10000038146972656,-0.2199993133544922,-0.5474996566772461,-0.6599998474121094,1.110000610351566,0,0.0093994939300992,1.4444326707074133,19.21999931335449,1.5384773390847601,19.18000030517578,1.3124936670382226,18.959999084472656,0.0093994939300992
8414,2006-06-20,19.1299991607666,19.290000915527344,19.030000686645508,19.13999938964844,1161000.0,-0.0010444103478894906,-1.4762259421066495,0.06250149011756129,58.490532087079465,67.18177400180488,0.07879348464838998,-0.27943007205465165,-0.6021952745673147,-0.5424978670239327,15.137396012996266,0.26000022888183594,0.401685135352313,0.1934992790222161,-0.4961922240392944,0.8831907820837266,-0.15134647250853916,0.5383450305529713,0.6122010803222686,62.499900658830455,-4.735307211484553,0.34484575153075586,6,0.15000057220458984,-0.1999988555908203,-0.5274991989135742,-0.6399993896484375,0.8700008392333984,1,0.02090964680747409,4.499988079059476,19.149999618530273,1.4444326707074133,19.21999931335449,1.5384773390847601,19.18000030517578,0.02090964680747409
8415,2006-06-21,19.01000022888184,19.25,18.959999084472656,19.1200008392334,1054600.0,-0.006272814278573846,-1.761875351946377,10.99980926949793,51.456298094595354,64.28923462695987,0.23792149502275706,-0.10246509809133997,-0.4618345236511381,-0.4338137817402412,15.875330972645335,0.29000091552734375,0.4296076852639956,0.034000301361086116,-0.5678000535087513,0.6358006562309235,-0.2668998760738326,0.3349004787960048,0.7147560241699225,31.818142410029765,-30.205236289086592,0.3009001774349187,6,0.2849998474121058,-0.07999992370605824,-0.40750026702881215,-0.5200004577636754,1.1599998474121058,2,0.03840081711978294,-1.4762259421066495,19.1299991607666,4.499988079059476,19.149999618530273,1.4444326707074133,19.21999931335449,0.03840081711978294
8416,2006-06-22,18.82999992370605,19.020000457763672,18.729999542236328,18.959999084472656,1269600.0,-0.00946871662328097,1.3199896241025992,1.1818039950063126,45.871553211519505,60.7441005766502,0.36892895038795004,0.11659159799831187,-0.26185471724761555,-0.2635754702154003,16.7153873675023,0.29000091552734375,0.44659111514880934,-0.16700000762939737,-0.7122990228598098,0.3782990076010151,-0.4396495152446036,0.10564949998580886,0.8776612210693422,17.24144734894876,-39.354366962610584,0.2726495076152062,6,0.35999965667724965,0.10000038146973012,-0.19250011444091442,-0.3400001525878871,1.2100009918212926,3,0.050451448050376824,-1.761875351946377,19.01000022888184,-1.4762259421066495,19.1299991607666,4.499988079059476,19.149999618530273,0.050451448050376824
8417,2006-06-23,18.86000061035156,19.100000381469727,18.75,18.780000686645508,714700.0,0.0015932388086596916,-3.999959128622226,-0.6153880012324044,51.24380942078272,58.9529616814738,0.25787753887019704,0.11285430191357548,-0.2666020072647619,-0.30549819474573425,17.198106510663578,0.35000038146972656,0.4319001577620689,-0.14999933242798136,-0.6671163387252896,0.3671176738693269,-0.4085578355766373,0.10855917072067456,0.8085540703222733,22.413980209610315,-33.01846840310617,0.2585585031486546,6,0.2249994277954137,0.0699996948242223,-0.29500055313109996,-0.3700008392333949,1.3400001525878942,4,0.06203605718081362,1.3199896241025992,18.82999992370605,-1.761875351946377,19.01000022888184,-1.4762259421066495,19.1299991607666,0.06203605718081362
8418,2006-06-26,19.170000076293945,19.190000534057614,18.920000076293945,18.93000030517578,1000300.0,0.016436874650589406,-1.076924769834547,3.0000000000001332,57.01754092436188,57.26632291128328,-0.07927026388681924,-0.15965045982118298,-0.5481923451363429,-0.6260574519684674,17.746002149778672,0.3299999237060547,0.3533949383645201,0.13100013732910298,-0.3507898835082308,0.6127901581664368,-0.10989487308956569,0.37189514774777166,0.4610123988423851,78.57133125796146,22.782708324923597,0.2408950104186669,6,-0.15000057220458984,-0.23999977111816406,-0.6050000190734863,-0.6800003051757812,1.2800006866455078,0,0.04538345517845155,-3.999959128622226,18.86000061035156,1.3199896241025992,18.82999992370605,-1.761875351946377,19.01000022888184,0.04538345517845155
8419,2006-06-27,18.709999084472656,19.049999237060547,18.670000076293945,18.940000534057614,1086800.0,-0.02399587845542772,-1.4516117123713306,-0.9583402872151741,46.0673972692769,55.495065700605025,0.33787855911317877,0.33235457746480535,-0.06454174228013088,-0.1715744406215336,18.09136175024182,0.5,0.24352670428253376,-0.33850078582763743,-0.7832724816587984,0.10627091000352351,-0.5608866337432197,-0.11611493791205518,0.8849728733476745,6.896381627626304,-45.04809974558787,0.22238584791558116,6,0.2800006866455078,0.220001220703125,-0.19499921798706055,-0.2199993133544922,1.6000003814697301,1,0.08284346447111912,-1.076924769834547,19.170000076293945,-3.999959128622226,18.86000061035156,1.3199896241025992,18.82999992370605,0.08284346447111912
8420,2006-06-28,18.979999542236328,19.049999237060547,18.739999771118164,18.790000915527344,1334700.0,0.014430810848502063,-1.13792060193102,-0.826075779312874,41.70041204887744,53.18400151455316,0.07935896438032586,0.08315688063046878,-0.3162941963956172,-0.4457385036839092,17.77561360637199,0.3400001525878906,0.18251104582080302,-0.07900028228759837,-0.5056344120194254,0.34763384744422865,-0.2923173471535101,0.13431678257831337,0.5594741026924197,59.6152294318311,13.033581253770222,0.21331706486591276,6,0.010000228881835938,-0.049999237060546875,-0.4524993896484375,-0.48999977111816406,1.4300003051757812,2,0.05374080518252167,-1.4516117123713306,18.709999084472656,-1.076924769834547,19.170000076293945,-3.999959128622226,18.86000061035156,0.05374080518252167
8421,2006-06-29,19.149999618530273,19.229999542236328,18.950000762939453,19.0,1895100.0,0.0089568008637535,-1.2400073242746297,0.7894773826972112,41.93549627567324,50.79858606882324,-0.10654900863382721,-0.07493341170663825,-0.4663393306873367,-0.6160818516816526,17.33814897413295,0.279998779296875,0.1178960690707278,0.08099985122680664,-0.3442503966008772,0.5062500990544905,-0.13162527268703528,0.29362497514064856,0.33730561228038525,85.71428571428571,41.835875234508244,0.21262512391384214,6,-0.15999984741210938,-0.2199993133544922,-0.6149992942810059,-0.6599998474121094,1.0900001525878906,3,0.053263732536928066,-1.13792060193102,18.979999542236328,-1.4516117123713306,18.709999084472656,-1.076924769834547,19.170000076293945,0.053263732536928066
8422,2006-06-30,19.18000030517578,19.280000686645508,19.049999237060547,19.190000534057614,968800.0,0.0015666155218341249,1.421061085177935,-0.06666836209196161,47.55554613656594,49.03762060763693,-0.15960433770057136,-0.09649231689422066,-0.48175025928009774,-0.6417840298577637,16.641767774812813,0.23000144958496094,0.09831850455370983,0.10250053405761861,-0.32457633456764867,0.5295774026828859,-0.11103790025501326,0.3160389683702505,0.25826661636387627,83.60651124396527,40.06256850122738,0.21353843431263342,6,-0.19999980926513672,-0.09000015258789062,-0.6725001335144043,-0.6900005340576172,1.2299995422363281,4,0.044838404414388355,-1.2400073242746297,19.149999618530273,-1.13792060193102,18.979999542236328,-1.4516117123713306,18.709999084472656,0.044838404414388355
8423,2006-07-03,19.26000022888184,19.290000915527344,19.09000015258789,19.18000030517578,316800.0,0.004171007426129636,1.8571272870941813,-7.99980926950539,51.11113560050497,48.21768766468421,-0.24849126047576675,-0.1486733026352347,-0.5423838186273677,-0.713942843349205,15.965022573604404,0.20000076293945312,0.0614911056169305,0.1600004196167042,-0.2549820315347944,0.5749828707682028,-0.04749080595904687,0.36749164519245525,0.13217068194307657,95.16118612313514,49.79232991517621,0.20749122557574984,7,-0.27999973297119496,-0.14500045776367543,-0.7525000572204625,-0.7700004577636754,1.0599994659423793,0,0.048805842309805,1.421061085177935,19.18000030517578,-1.2400073242746297,19.149999618530273,-1.13792060193102,18.979999542236328,0.048805842309805
8424,2006-07-05,19.26000022888184,19.32999992370605,19.13999938964844,19.200000762939453,870700.0,0.0,-1.11109109597025,0.7499940395298492,57.500021457651734,48.8892124828016,-0.2549187596271629,-0.12267166933028761,-0.5274538991442945,-0.7112912864952108,16.20925728447221,0.19000053405761008,0.016407512150735215,0.139500427246098,-0.2638265243017486,0.5428273787939446,-0.06216304852782528,0.3411639030200213,0.08884043187121904,88.13564801344955,37.51947953509432,0.20166347577392243,7,-0.2600002288818395,-0.125,-0.7525000572204625,-0.7700004577636754,1.1999988555908168,2,0.06178611214516594,1.8571272870941813,19.26000022888184,1.421061085177935,19.18000030517578,-1.2400073242746297,19.149999618530273,0.06178611214516594
8425,2006-07-06,19.07999992370605,19.26000022888184,18.959999084472656,19.239999771118164,629200.0,-0.009345810126516252,1.999999999999929,-2.6666878596177925,47.44897115136646,49.064481142784594,-0.07145951439666476,0.07370912842698374,-0.32657031598649766,-0.5288608530758339,15.974732861512603,0.30000114440918324,-0.030290534482890763,-0.04849987030029723,-0.4412915237797286,0.3442917831791341,-0.24489569704001113,0.14789595643941666,0.25,34.210381018826965,-17.302349465947117,0.19639582673971506,7,-0.07999992370605113,0.06500053405762074,-0.5799999237060511,-0.5900001525878871,1.399999618530277,3,0.06446538507099864,-1.11109109597025,19.26000022888184,1.8571272870941813,19.26000022888184,1.421061085177935,19.18000030517578,0.06446538507099864
8426,2006-07-07,19.3700008392334,19.399999618530273,19.030000686645508,19.07999992370605,1268300.0,0.015199209469966224,1.1142888283378747,-1.8125074505876844,53.39369522852775,49.303357343645146,-0.30933585008161657,-0.22964064301684317,-0.5883414200947001,-0.8118465363985301,14.723225192496947,0.3699989318847656,-0.0534920995041972,0.24250097274780202,-0.14758021007891742,0.6325821555745215,0.0474603813344423,0.43754156416116174,-0.7000007629394531,93.18210388968603,39.46882640920246,0.19504059141336025,7,-0.33500099182128906,-0.20000076293945312,-0.8150005340576172,-0.8800010681152344,1.289999008178711,4,0.05369122163754492,1.999999999999929,19.07999992370605,-1.11109109597025,19.26000022888184,1.8571272870941813,19.26000022888184,0.05369122163754492
8427,2006-07-10,19.440000534057614,19.5,19.32999992370605,19.38999938964844,660000.0,0.003613819916952865,1.0000000000000417,0.17241719502246688,56.561098079017505,49.252641471940215,-0.3223041825347366,-0.3249648125987754,-0.6429005658725266,-0.8743527341846722,12.750487995321821,0.17000007629394887,-0.04716363119969813,0.3180006027221651,-0.0494434215267745,0.6854446269711048,0.1342785905976953,0.5017226148466349,-0.7554004669189425,88.88900662625855,33.57054193388598,0.18372201212446965,7,-0.355000495910641,-0.2700004577636683,-0.8800005912780726,-0.9500007629394496,1.3400001525878942,0,0.04115222299809118,1.1142888283378747,19.3700008392334,1.999999999999929,19.07999992370605,-1.11109109597025,19.26000022888184,0.04115222299809118
8428,2006-07-11,19.450000762939453,19.5,19.239999771118164,19.399999618530273,958700.0,0.0005144150518061608,2.466678534643897,1.000000000000142,57.27275485831445,50.49768120405549,-0.322303034021882,-0.3397845866827396,-0.6466970432358501,-0.8797590065080279,10.63129146221759,0.26000022888183594,-0.009497124233085685,0.3200008392333977,-0.0691688556778054,0.7091705341446009,0.12541599177779617,0.5145856866889993,-0.7327846984863271,90.74089772390116,34.83004700829947,0.1945848474556021,7,-0.3300008773803711,-0.2800006866455078,-0.8650007247924805,-0.9600009918212891,1.2399997711181605,1,0.04935727747126184,1.0000000000000417,19.440000534057614,1.1142888283378747,19.3700008392334,1.999999999999929,19.07999992370605,0.04935727747126184
8429,2006-07-12,19.31999969482422,19.56999969482422,19.290000915527344,19.450000762939453,1068600.0,-0.006683859281020776,-1.9473768747364828,-2.5999618539004388,57.01354732415088,52.19914067908588,-0.10803475384971506,-0.21198878367753338,-0.4973678503642205,-0.7453942675236505,8.865109230223775,0.279998779296875,0.012210195184493955,0.18449974060058594,-0.21246162167533456,0.5814611028765064,-0.013980940537372533,0.3829804217385444,-0.5714722729492188,59.01643444980864,0.05562149603582611,0.19848068113795955,7,-0.05999946594238281,-0.14999961853027344,-0.7099995613098145,-0.8299999237060547,1.2700004577636719,2,0.051759835186120595,2.466678534643897,19.450000762939453,1.0000000000000417,19.440000534057614,1.1142888283378747,19.3700008392334,0.051759835186120595
8430,2006-07-13,19.270000457763672,19.56999969482422,19.209999084472656,19.31999969482422,1295300.0,-0.002587952269685667,-3.23525187927746,0.3846063558202999,60.576916904855565,54.270409637883915,-0.01405036842687224,-0.14500890959480017,-0.42790059339810327,-0.6970259851554204,7.977202089667398,0.3600006103515625,-0.005912434252291376,0.11900043487548828,-0.27328888438070464,0.5112897541316812,-0.07714422475260818,0.31514509450358474,-0.47218469951171826,44.44448369037317,-18.975897364689637,0.1961446596280968,7,-0.005001068115234375,-0.05500030517578125,-0.6600003242492676,-0.7800006866455078,1.5399990081787145,3,0.061753949062805846,-1.9473768747364828,19.31999969482422,2.466678534643897,19.450000762939453,1.0000000000000417,19.440000534057614,0.061753949062805846
8431,2006-07-14,19.229999542236328,19.32999992370605,19.030000686645508,19.229999542236328,832100.0,-0.002075812899694496,1.9999809265865023,-0.0,58.85163228578417,55.52553032113039,0.04301546416860802,-0.10653207159326783,-0.3726860478776892,-0.6595438555792725,6.9621746226279955,0.2999992370605433,0.044698626933463714,0.07649955749511861,-0.31720263666503357,0.4702017516552708,-0.1203515395849557,0.2733506545751929,-0.38585274779003953,37.03689313529838,-30.26637615063023,0.1968510970800758,7,0.034999847412109375,-0.0149993896484375,-0.5399994850158691,-0.7399997711181641,1.5,4,0.06500260165136917,-3.23525187927746,19.270000457763672,-1.9473768747364828,19.31999969482422,2.466678534643897,19.450000762939453,0.06500260165136917
8432,2006-07-17,19.32999992370605,19.38999938964844,19.190000534057614,19.229999542236328,825500.0,0.005200227969329063,-1.2222292865392883,100.0,54.25530403869867,55.87488236981858,-0.03740321172170624,-0.2085620265534125,-0.46341182118652924,-0.7647005387992785,5.7847686116819625,0.19999885559082742,0.09459226306497115,0.17099990844726065,-0.22962638941138636,0.5716262063059077,-0.029313240482061076,0.3713130573765824,-0.44230195523708815,55.55551630962617,-9.896010441314274,0.20031314892932303,7,-0.06500053405761363,-0.11499977111816051,-0.48750019073485973,-0.730000495910641,1.5799999237060582,0,0.0688049626981615,1.9999809265865023,19.229999542236328,-3.23525187927746,19.270000457763672,-1.9473768747364828,19.31999969482422,0.0688049626981615
8433,2006-07-18,19.32999992370605,19.459999084472656,19.21999931335449,19.299999237060547,1086900.0,0.0,-1.526306279174766,0.3000057220240458,71.83095564620632,57.46720839076909,-0.02953551527778231,-0.20489025844386433,-0.46393972902047054,-0.7663964265881766,5.150009999473176,0.23999977111816762,0.134426407425412,0.1619998931884723,-0.24579823827007985,0.5697980246470244,-0.04189917254080555,0.36589895891775015,-0.4013638516557734,55.55551630962617,-16.588079917520446,0.20389906572927627,7,-0.06500053405761363,-0.17000007629394176,-0.29749965667724254,-0.5500001907348597,1.05999946594239,1,0.07501297302961674,-1.2222292865392883,19.32999992370605,1.9999809265865023,19.229999542236328,-3.23525187927746,19.270000457763672,0.07501297302961674
8434,2006-07-19,19.530000686645508,19.65999984741211,19.350000381469727,19.3799991607666,990200.0,0.010346650994766948,-1.9523887375113533,4.9999364231679895,70.37034943931167,60.01402820054078,-0.20920963139875326,-0.39356572229390707,-0.6589315148518153,-0.9682246703042772,4.731062167984184,0.32999992370605824,0.1613904020566146,0.3420005798339858,-0.09606264535522868,0.7800638050232003,0.12296896723938033,0.5610321924285913,-0.5628827972287951,79.36518508875238,5.403982892497908,0.2190316125946067,7,-0.18500041961669922,-0.36500072479248047,-0.49250030517578125,-0.7500009536743164,0.9899997711181641,2,0.05939579143001805,-1.526306279174766,19.32999992370605,-1.2222292865392883,19.32999992370605,1.9999809265865023,19.229999542236328,0.05939579143001805
8435,2006-07-20,19.739999771118164,19.75,19.459999084472656,19.549999237060547,968800.0,0.010752640915996148,1.7619004368715998,1.2666573419459843,71.22297814650028,61.99505963587106,-0.35284797848042615,-0.5755813118607307,-0.8575095626631537,-1.1759745624249618,4.66189004489964,0.29000091552734375,0.1798030602742564,0.5154996871948256,0.021771271486791477,1.0092281029028598,0.26863547934080856,0.7623638950488427,-0.7174513250618197,98.61107799738798,25.05688741353373,0.24686420785401653,7,-0.34999942779541016,-0.5299997329711914,-0.6899995803833008,-0.9600000381469727,0.6100006103515625,3,0.04305979692630868,-1.9523887375113533,19.530000686645508,-1.526306279174766,19.32999992370605,-1.2222292865392883,19.32999992370605,0.04305979692630868
8436,2006-07-21,19.780000686645508,19.920000076293945,19.71999931335449,19.8799991607666,1455600.0,0.002026388854668104,1.2222269317170742,-0.5263062791748231,71.42853250318437,63.646996794111814,-0.3671880196039474,-0.5699847750080984,-0.8892577279480278,-1.2088403602351079,5.402149615554388,0.20000076293945668,0.18572202082494726,0.5080005645751946,-0.008204673270601148,1.0242058024209904,0.24989794565229673,0.7661031834980925,-0.6847070851947983,80.82198939199967,8.186598035469942,0.25810261892289815,7,-0.30500030517578125,-0.4850006103515625,-0.7300004959106445,-1.0000009536743164,0.9399986267089808,4,0.05207273728722783,1.7619004368715998,19.739999771118164,-1.9523887375113533,19.530000686645508,-1.526306279174766,19.32999992370605,0.05207273728722783
8437,2006-07-24,20.030000686645508,20.200000762939453,19.780000686645508,19.780000686645508,2215200.0,0.0126390288837952,-2.3600006103515625,-2.5000381475547417,74.52225275593011,65.56360767162467,-0.5863569126711887,-0.7671702548116457,-1.120837420036235,-1.4484227019395277,6.364171720538769,0.4200000762939453,0.23977155975965658,0.699500560760498,0.11873907782067761,1.2802620437003185,0.4091198192905878,0.9898813022304083,-0.8357423082136108,82.65307909840938,12.335524751553194,0.2903807414699094,7,-0.41499996185302734,-0.5950002670288086,-0.9800004959106445,-1.2500009536743164,0.5599994659423828,0,0.03494752029926418,1.2222269317170742,19.780000686645508,1.7619004368715998,19.739999771118164,-1.9523887375113533,19.530000686645508,0.03494752029926418
8438,2006-07-25,20.040000915527344,20.09000015258789,19.8700008392334,19.950000762939453,1216300.0,0.0004992625331512457,1.3157989840785431,0.3600006103515625,74.6835076299798,67.52693659449454,-0.5630780092306544,-0.7469466524046453,-1.1012828391240532,-1.4462446385948908,7.079680782557829,0.2199993133544922,0.2612230238402482,0.6660007476806626,0.010355696583069118,1.3216457987782562,0.3381782221318659,0.9938232732294594,-0.7049386032643881,81.17649698751248,12.571134932322934,0.32782252554879676,7,-0.4250001907348633,-0.6050004959106445,-0.9900007247924805,-1.2600011825561523,0.3999996185302699,1,0.04341311837020312,-2.3600006103515625,20.030000686645508,1.2222269317170742,19.780000686645508,1.7619004368715998,19.739999771118164,0.04341311837020312
8439,2006-07-26,20.26000022888184,20.280000686645508,19.959999084472656,19.989999771118164,1979700.0,0.010978009146897616,1.064517319879407,3.0000000000000395,86.41970075869968,70.39835702269944,-0.7104246026363832,-0.8905276352420728,-1.2966210555627136,-1.6507466667734043,8.090652565927714,0.32000160217285156,0.2768998267611238,0.8085000038147001,0.1178316701375941,1.4991683374918061,0.4631658369761489,1.1538341706532513,-0.8038465335241725,97.56092455055322,23.588428620491683,0.3453341668385526,7,-0.6049995422363317,-0.7849998474121129,-1.1700000762939489,-1.480000495910648,0.5399990081787074,2,0.0064165429071061375,1.3157989840785431,20.040000915527344,-2.3600006103515625,20.030000686645508,1.2222269317170742,19.780000686645508,0.0064165429071061375
8440,2006-07-27,20.0,20.3700008392334,19.989999771118164,20.299999237060547,985500.0,-0.012833179957776775,-1.3750089407052428,-1.111106401616284,69.81126869709055,71.61609440173349,-0.37546878435473374,-0.5799265877493482,-1.0125382386957966,-1.375645689466765,9.227349638474431,0.3800010681152344,0.2861550860662945,0.49749975204467844,-0.19719853330697035,1.1921980373963272,0.15015060936885405,0.8448488947205028,-0.4120307860362793,43.07692759134743,-27.28979415853304,0.34734914267582434,7,-0.2199993133544922,-0.4799995422363281,-0.8949999809265137,-1.2200002670288086,0.7700004577636719,3,0.026000022888183594,1.064517319879407,20.26000022888184,1.3157989840785431,20.040000915527344,-2.3600006103515625,20.030000686645508,0.026000022888183594
8441,2006-07-28,20.170000076293945,20.21999931335449,19.989999771118164,20.049999237060547,1703900.0,0.008500003814697177,1.0909114553982822,-0.40000381470696694,71.5975883925024,73.54301488548946,-0.44489261552795156,-0.7057783296821434,-1.1434110109183493,-1.527487098158204,10.557173584717546,0.22999954223632457,0.31304957054940274,0.616499805450438,-0.11786800599729474,1.3508676168981708,0.24931589972657164,0.9836837111743044,-0.4412651697816834,66.10157437041347,-1.8427986928634965,0.367183905723867,7,-0.375,-0.6499996185302734,-1.057499885559082,-1.390000343322754,0.13999938964844105,4,0.008924159865886017,-1.3750089407052428,20.0,1.064517319879407,20.26000022888184,1.3157989840785431,20.040000915527344,0.008924159865886017
8442,2006-07-31,20.040000915527344,20.13999938964844,19.899999618530273,20.100000381469727,3285100.0,-0.0064451740344508845,2.4286298178448065,-0.4999920527696098,66.29833439062887,72.9282791904253,-0.2275139555984822,-0.5355020693877357,-0.9724093962083629,-1.3822959548593943,11.63427922316437,0.2700004577636719,0.3369326852729273,0.4435006141662612,-0.29944614914061063,1.186447377473133,0.07202723251282706,0.8149739958196953,-0.19583814112527875,34.00001525878906,-29.777663176986295,0.37147338165343524,7,-0.18000030517578125,-0.5200004577636719,-0.9800009727478027,-1.2600011825561523,0.279998779296875,0,0.03393205422961176,1.0909114553982822,20.170000076293945,-1.3750089407052428,20.0,1.064517319879407,20.26000022888184,0.03393205422961176
8443,2006-08-01,20.200000762939453,20.280000686645508,19.950000762939453,20.0,1763200.0,0.007984023957211539,-1.200005086275956,-3.3333757192357822,73.91307052006334,73.32191486606438,-0.2806381136665905,-0.6550535924020622,-1.0928930983809266,-1.5245821506034574,12.857188994339792,0.3299999237060547,0.37737160932077174,0.5565004348754883,-0.21519045639189827,1.3281913261428748,0.17065498924179323,0.9423458805091833,-0.3000011444091797,63.829864943834814,-0.5273556456434747,0.38584544563369383,8,-0.2850008010864258,-0.6800003051757812,-1.1925005912780762,-1.4200010299682617,0.06999969482421875,1,0.0193068997484378,2.4286298178448065,20.040000915527344,1.0909114553982822,20.170000076293945,-1.3750089407052428,20.0,0.0193068997484378
8444,2006-08-02,20.450000762939453,20.6200008392334,20.18000030517578,20.299999237060547,2098600.0,0.012376237156320746,-1.2564165264681717,0.7500047683533922,78.92156312760147,74.17731319729783,-0.4318228647440421,-0.855175959485738,-1.306427127902996,-1.7565122993207432,14.258299886476031,0.4400005340576172,0.4360711625144873,0.7470004081726067,-0.08159675917366016,1.5755975755188736,0.3327018244994733,1.1612989918457401,-0.5500011444091797,76.38891832323147,9.119903572109209,0.41429858367313294,8,-0.2800006866455078,-0.8050003051757812,-1.4750008583068848,-1.6700010299682617,-0.15999984741210938,2,-0.0004890087290344569,-1.200005086275956,20.200000762939453,2.4286298178448065,20.040000915527344,1.0909114553982822,20.170000076293945,-0.0004890087290344569
8445,2006-08-03,20.309999465942386,20.530000686645508,20.299999237060547,20.450000762939453,1338800.0,-0.006846028937602,-1.8749865891020063,-0.9333324856314295,75.23362778381379,74.60010156181221,-0.22625759016441194,-0.6517152199609946,-1.1230977447296873,-1.6024248896673718,16.21417373429771,0.23000144958496094,0.4697740483608257,0.545499134063725,-0.2708981444082994,1.3618964125357493,0.13730049482771278,0.9536977732997372,-0.35999870300293324,56.94432670707462,-13.564373784946099,0.4081986392360124,8,-0.10999870300293324,-0.6299991607666051,-1.3499994277954137,-1.529999732971195,-0.049999237060546875,3,0.024126035647604738,-1.2564165264681717,20.450000762939453,-1.200005086275956,20.200000762939453,2.4286298178448065,20.040000915527344,0.024126035647604738
8446,2006-08-04,20.40999984741211,20.63999938964844,20.32999992370605,20.399999618530273,1549300.0,0.00492370182665014,-3.1333367241838697,-0.07142954455661549,75.23362778381379,74.67914323157706,-0.25422958699992293,-0.7060037644897221,-1.1838399178026577,-1.688093681568624,18.059350519894057,0.3299999237060547,0.5012100454851236,0.5934995651245103,-0.2491599253752632,1.4361590556242838,0.17216981987462177,1.0148293103743988,-0.3259990692138679,68.91897116551891,-3.337401507398468,0.4213297452498868,8,-0.1549997329711914,-0.6149997711181641,-1.4499998092651367,-1.6049995422363281,-0.23999977111816406,4,0.017638442579273717,-1.8749865891020063,20.309999465942386,-1.2564165264681717,20.450000762939453,-1.200005086275956,20.200000762939453,0.017638442579273717
8447,2006-08-07,20.239999771118164,20.549999237060547,20.209999084472656,20.40999984741211,1748000.0,-0.00832925416780439,-1.9565044324844303,-16.999618539004388,69.69695468439596,74.12508179317886,-0.05733822320447146,-0.49855808421816405,-0.9818728518637201,-1.5060421065500833,19.447684737195466,0.3400001525878906,0.5147849803630109,0.38349952697753764,-0.4598591902418221,1.2268582441968974,-0.038179831632142225,0.8051788855872175,-0.04479927062988409,42.028925414226975,-31.004061506172334,0.42167935860968,8,0.029999732971191406,-0.4400005340576172,-1.2799997329711914,-1.4049997329711914,-0.1399993896484375,0,0.0034584829849706455,-3.1333367241838697,20.40999984741211,-1.8749865891020063,20.309999465942386,-1.2564165264681717,20.450000762939453,0.0034584829849706455
8448,2006-08-08,20.40999984741211,20.530000686645508,20.270000457763672,20.309999465942386,977600.0,0.008399213350611223,-1.888917146157188,-0.5882372740634152,69.29822139793555,72.22269519753841,-0.1892345577054826,-0.6249935830652689,-1.1169490461063702,-1.6657538844166062,21.26585357384558,0.29000091552734375,0.5324348104532319,0.5054996490478523,-0.34963914775863714,1.3606384458543417,0.07793025064460579,0.9330690474510988,0.22999954223633168,49.99999999999961,-21.31362518547825,0.4275693984032452,8,-0.1400003433227539,-0.6100006103515625,-1.3749995231628418,-1.5299997329711914,-0.15999984741210938,1,-0.004409610644818374,-1.9565044324844303,20.239999771118164,-3.1333367241838697,20.40999984741211,-1.8749865891020063,20.309999465942386,-0.004409610644818374
8449,2006-08-09,20.31999969482422,20.600000381469727,20.299999237060547,20.520000457763672,865900.0,-0.004409610644818374,-1.4999920527696098,-2.000000000000071,63.42591325279501,71.51321125928334,-0.10038499882687901,-0.4808901744177092,-0.9900941216714472,-1.562690889133922,22.991071415489582,0.3000011444091797,0.5210876697669384,0.36549949645996094,-0.46224254465483483,1.1932415375747567,-0.048371524097436946,0.7793705170173588,0.3125997161865257,25.58151913557226,-40.53265329109978,0.4138710205573971,8,-0.05000019073486328,-0.5200004577636719,-1.2724995613098145,-1.4399995803833008,0.220001220703125,2,-0.002460592411981266,-1.888917146157188,20.40999984741211,-1.9565044324844303,20.239999771118164,-3.1333367241838697,20.40999984741211,-0.002460592411981266
8450,2006-08-10,20.459999084472656,20.520000457763672,20.26000022888184,20.350000381469727,1217000.0,0.006889733846014545,1.2608573063431072,-0.549991416963894,65.04421081770391,70.78505819541685,-0.18804663208398154,-0.5556555122971396,-1.098911549050186,-1.685487287981033,25.055280725348126,0.2600002288818324,0.5129840118875606,0.44599895477294993,-0.3448273424608175,1.2368252520067173,0.050585806156068,0.8414121033898319,0.1653483474731452,58.13949362147536,-5.861665974076054,0.3954131486168833,8,-0.18999958038330078,-0.6599998474121094,-1.3924989700317383,-1.5799989700317383,-0.1399993896484375,3,-0.008308806283101267,-1.4999920527696098,20.31999969482422,-1.888917146157188,20.40999984741211,-1.9565044324844303,20.239999771118164,-0.008308806283101267
8451,2006-08-11,20.479999542236328,20.540000915527344,20.36000061035156,20.459999084472656,1323900.0,0.0009775395238824647,1.5713740770006774,0.18182448717726413,61.08371190589164,70.20565569711272,-0.17818760422894186,-0.5029964267118885,-1.0926575686001314,-1.6899098763437124,27.18520698496181,0.1800003051757848,0.4641338390852532,0.4034994125366218,-0.32125871557084196,1.1282575406440856,0.0411203484828917,0.7658784765903519,0.13073400158691584,69.23065637027872,7.27535203297343,0.36237906405373116,8,-0.1849994659423828,-0.6449995040893555,-1.4074993133544922,-1.5999994277954102,-0.20999908447265625,4,-0.010742154212493027,1.2608573063431072,20.459999084472656,-1.4999920527696098,20.31999969482422,-1.888917146157188,20.40999984741211,-0.010742154212493027
8452,2006-08-14,20.65999984741211,20.809999465942386,20.5,20.530000686645508,2198100.0,0.008789077597612494,-2.263143100938651,6.499809269502194,64.0908799289773,69.11430118699204,-0.2916638472084223,-0.6094968257564695,-1.245704764696839,-1.8539258147723316,29.876370241456872,0.32999992370605824,0.47398655659901934,0.5169997215270996,-0.16198055233466135,1.1959799953888606,0.17750958459621913,0.8564898584579801,-0.3999996185302699,72.7273042537395,12.657934684870071,0.3394901369308799,8,-0.16499996185302734,-0.7399997711181641,-1.557499885559082,-1.7799997329711914,-0.15999984741210938,0,-0.023717317267044513,1.5713740770006774,20.479999542236328,1.2608573063431072,20.459999084472656,-1.4999920527696098,20.31999969482422,-0.023717317267044513
8453,2006-08-15,20.780000686645508,20.799999237060547,20.57999992370605,20.700000762939453,2327300.0,0.005808365930284776,2.6667461414970473,0.6153880012324486,62.380949785922994,67.27645526013889,-0.35843261467726606,-0.6485488614977228,-1.3303547510780191,-1.957082211784332,32.71786614844107,0.21999931335449574,0.47042113776080186,0.5645005226135247,-0.056109157829560274,1.1851102030566096,0.2541956823919804,0.8748053628350689,-0.5090004730224571,94.54566892543232,37.59864367947815,0.31030484022154303,8,-0.2700014114379883,-0.8600006103515625,-1.6525006294250488,-1.9000005722045898,-0.3100013732910192,1,-0.03272378646324059,-2.263143100938651,20.65999984741211,1.5713740770006774,20.479999542236328,1.2608573063431072,20.459999084472656,-0.03272378646324059
8454,2006-08-16,20.690000534057614,20.8700008392334,20.63999938964844,20.850000381469727,1921400.0,-0.0043310947841177505,1.300005722024035,-2.0000000000000444,67.87564101170393,66.4589011743489,-0.25793269623555304,-0.4924360275019417,-1.2066102436265531,-1.849951285255095,35.04820891475623,0.23000144958495738,0.4859486586345412,0.41650037765502645,-0.14871106276088497,0.9817118180709379,0.13389465744707252,0.6991060978629804,-0.4082203353881759,70.49178277509492,11.3032390100769,0.2826057202079549,8,-0.1500005722045863,-0.7399997711181605,-1.5450005531311,-1.8100004196166957,-0.020000457763668322,2,-0.021266337491549714,2.6667461414970473,20.780000686645508,-2.263143100938651,20.65999984741211,1.5713740770006774,20.479999542236328,-0.021266337491549714
8455,2006-08-17,20.59000015258789,20.71999931335449,20.520000457763672,20.690000534057614,633300.0,-0.00483327109175824,1.500017881623718,0.6250029802350449,61.29030934896951,64.9096435704773,-0.1274388909581745,-0.34308060336547186,-1.0755884296036875,-1.7325890116160991,36.95981258460391,0.19999885559081676,0.47168996624479576,0.2739999771118171,-0.2485199137918812,0.7965198680155154,0.012740031659966178,0.5352599225636681,-0.2846911282958935,45.097929218698376,-12.67021662058832,0.2612599454518492,8,-0.05000019073486328,-0.6399993896484375,-1.375,-1.6599998474121094,0.20999908447265625,3,-0.002428326211268317,1.300005722024035,20.690000534057614,2.6667461414970473,20.780000686645508,-2.263143100938651,20.65999984741211,-0.002428326211268317
8456,2006-08-18,20.809999465942386,20.84000015258789,20.46999931335449,20.600000381469727,1369500.0,0.010684765018170506,1.7407423105723712,-2.099982833927898,69.74352553838523,64.91481810980945,-0.3181926538310833,-0.5080041416388745,-1.2765221052047941,-1.929300104017127,38.54764298845121,0.370000839233402,0.42565235691322556,0.4424993515014677,-0.06024540858835792,0.9452441115912933,0.19112697145655488,0.6938717315463805,-0.48210276905273375,84.9997138987975,23.224347176478545,0.2513723800449122,8,-0.24499893188476918,-0.8599987030029332,-1.5699996948242223,-1.8799991607666051,-0.149999618530277,4,-0.023546361542204797,1.500017881623718,20.59000015258789,1.300005722024035,20.690000534057614,2.6667461414970473,20.780000686645508,-0.023546361542204797
8457,2006-08-21,20.729999542236328,20.920000076293945,20.63999938964844,20.729999542236328,1526400.0,-0.0038443020547398454,-2.1111134658586006,0.0,64.17106954162503,64.34513457021939,-0.18034157442697563,-0.39302371663274727,-1.183151120155916,-1.8291148200353504,39.534901079976706,0.28000068664550426,0.3941403485494277,0.32749948501587056,-0.17377750471036535,0.8287764747421065,0.0768609901527526,0.5781379798789885,-0.38041867965292653,57.77773068282998,-3.5833529939535893,0.2506384948631176,8,-0.1399993896484375,-0.6749992370605469,-1.489999771118164,-1.7999992370605469,0.220001220703125,0,-0.022190019036683162,1.7407423105723712,20.809999465942386,1.500017881623718,20.59000015258789,1.300005722024035,20.690000534057614,-0.022190019036683162
8458,2006-08-22,20.90999984741211,20.93000030517578,20.729999542236328,20.75,762300.0,0.008683082930563524,1.0,100.0,62.777730682829656,64.27311428466768,-0.31509363231279863,-0.5317680203871902,-1.339031257021226,-1.9848040545348908,40.583424546663835,0.20000076293945312,0.35987494525491925,0.46399984359741353,-0.05548957157867207,0.9834892587734991,0.20425513600936895,0.7237445511854581,-0.5261938320060757,95.65208377388849,34.69686922460827,0.25974470758804336,8,-0.3149995803833008,-0.8350000381469727,-1.6700000762939453,-1.9799995422363281,-0.05999946594238281,1,-0.019607835982975996,-2.1111134658586006,20.729999542236328,1.7407423105723712,20.809999465942386,1.500017881623718,20.59000015258789,-0.019607835982975996
8459,2006-08-23,20.38999938964844,20.780000686645508,20.309999465942386,20.700000762939453,2041500.0,-0.02486850605252522,-1.000000000000015,-1.937510430822761,51.83485877322611,62.80540850194792,0.24125057181012366,-0.0016116204421585678,-0.7978766833612134,-1.443908162710347,40.4578675692372,0.600000381469723,0.3369181371514891,-0.06250057220458771,-0.5754023505725598,0.4504012061633844,-0.318951461388572,0.19395031697939658,0.5400009155273402,12.90319603518138,-46.55343141409403,0.25645088918398545,8,0.23000049591064098,-0.24999904632568715,-1.1774997711181676,-1.4599990844726598,0.2600002288818324,2,0.003923488283509302,1.0,20.90999984741211,-2.1111134658586006,20.729999542236328,1.7407423105723712,20.809999465942386,0.003923488283509302
8460,2006-08-24,20.520000457763672,20.540000915527344,20.38999938964844,20.489999771118164,914100.0,0.006375726925290204,3.2856597912862395,-0.09677597981911143,52.48869832688633,61.85040699316956,0.13483511708390594,-0.09555738155966154,-0.8967173794915055,-1.5544407785394085,40.12183640570404,0.1500015258789027,0.3065518951727775,0.041500473022459516,-0.42548407318173886,0.5084850192266579,-0.1919918000796379,0.27499274612455693,0.4099998474121094,33.871081865137945,-23.38115389399084,0.23349227310209844,8,0.09999942779541016,-0.3250007629394531,-1.265000343322754,-1.5900001525878906,0.23999977111816762,3,0.007309922767254173,-1.000000000000015,20.38999938964844,1.0,20.90999984741211,-2.1111134658586006,20.729999542236328,0.007309922767254173
8461,2006-08-25,20.350000381469727,20.5,20.350000381469727,20.450000762939453,1066200.0,-0.008284603923077727,-1.9999809265864312,-3.333269756500731,52.48869832688633,60.56127570404834,0.31788451320266375,0.09340838964156717,-0.7039822695780842,-1.3695952870305845,39.702418636250705,0.1700000762939453,0.29781404382928045,-0.13749961853027415,-0.5860233113633839,0.31102407430283563,-0.3617614649468308,0.08676222788628252,0.5675999069213873,6.451751835820038,-50.54806824456448,0.2242618464165553,8,0.26999950408935547,-0.025000572204589844,-1.0500001907348633,-1.4200000762939453,0.4099998474121129,4,0.022112965462181444,3.2856597912862395,20.520000457763672,-1.000000000000015,20.38999938964844,1.0,20.90999984741211,0.022112965462181444
8462,2006-08-28,20.71999931335449,20.770000457763672,20.36000061035156,20.36000061035156,1463900.0,0.018181765353757706,-1.2777851364024293,-3.5999732972210037,56.43151950678051,59.90022789525472,-0.047727515466363,-0.23508779508112454,-1.0477674856550827,-1.7221272140906763,39.99897179503692,0.4200000762939453,0.2822046207149569,0.1984993934631305,-0.20835108947265013,0.6053498763989111,-0.004925848004759814,0.4019246349310208,0.18544895858764932,66.1289181348609,7.903130473844882,0.20342524146788962,8,-0.0999994277954066,-0.3649988174438441,-1.3349990844726527,-1.7099990844726527,0.17000007629395242,0,-0.002895727216733479,-1.9999809265864312,20.350000381469727,3.2856597912862395,20.520000457763672,-1.000000000000015,20.38999938964844,-0.002895727216733479
8463,2006-08-29,20.59000015258789,20.690000534057614,20.479999542236328,20.649999618530273,1136700.0,-0.006274090978507507,1.99998637620751,-0.16666578363171083,55.51021170784723,58.52629130593732,0.05865382890228332,-0.07839196869323928,-0.8902680960140756,-1.5717268665844628,39.963107352520545,0.2399997711181605,0.27699852718718176,0.04900026321411133,-0.3293563900896963,0.42735691651791896,-0.14017806343779426,0.23817858986601692,0.3035391432342536,59.574459450684714,-2.6657445586620554,0.1891783266519039,8,0.029999732971191406,-0.18999958038330078,-1.0649995803833008,-1.4399995803833008,0.2700004577636683,1,0.017484245152194156,-1.2777851364024293,20.71999931335449,-1.9999809265864312,20.350000381469727,3.2856597912862395,20.520000457763672,0.017484245152194156
8464,2006-08-30,20.440000534057614,20.65999984741211,20.420000076293945,20.65999984741211,697900.0,-0.007285071268512078,1.181822910796494,3.66668785961795,49.59352556195035,57.22664866293519,0.18937656155983262,0.07464724755448415,-0.7132994889562561,-1.398318748004609,39.09881171728667,0.23999977111816406,0.2436706022954951,-0.10049934387207315,-0.4793884054733084,0.2783897177291621,-0.2899438746726908,0.08894518692854447,0.44186796516693505,21.42860386646661,-39.62299985472885,0.1894445308006182,8,0.1799993515014684,-0.02500057220458629,-0.9149999618530238,-1.2899999618530238,0.2899990081787145,2,0.02005870042561697,1.99998637620751,20.59000015258789,-1.2777851364024293,20.71999931335449,-1.9999809265864312,20.350000381469727,0.02005870042561697
8465,2006-08-31,20.799999237060547,20.84000015258789,20.489999771118164,20.489999771118164,1119400.0,0.017612460547791864,-1.258070867352903,-1.4090928794985165,55.71428182173642,55.66784380552977,-0.15388363545198303,-0.26009488842453266,-1.0377214288305723,-1.7325779283463945,38.369682940849806,0.399999618530277,0.21441213362643197,0.23499937057495046,-0.14450164902932272,0.6145003901792236,0.045248860772812094,0.42474988037708883,0.070431881498358,91.83654403836498,30.505103282149378,0.1897505098021371,8,-0.17999935150146484,-0.38499927520751953,-1.2349987030029297,-1.6099987030029297,-0.07999992370605824,3,-0.007211520386164794,1.181822910796494,20.440000534057614,1.99998637620751,20.59000015258789,-1.2777851364024293,20.71999931335449,-0.007211520386164794
8466,2006-09-01,20.770000457763672,20.8700008392334,20.729999542236328,20.799999237060547,999800.0,-0.0014422490575588531,-1.5454640033291718,-0.09677042250921374,52.07548500678729,54.32388996832558,-0.1454511384766981,-0.21264535041653687,-0.9659581234185843,-1.6761140849963958,37.41656704428007,0.1400012969970703,0.17906701794479218,0.18700056076049876,-0.1956825094224648,0.5696836309434623,-0.004340974330983016,0.37834209585198053,-0.4600009918212855,80.39209086455227,19.65522752271778,0.19134153509148144,9,-0.15000057220458984,-0.35500049591064453,-1.119999885559082,-1.5349998474121094,-0.04000091552734375,4,-0.00048147465871117845,-1.258070867352903,20.799999237060547,1.181822910796494,20.440000534057614,1.99998637620751,20.59000015258789,-0.00048147465871117845
8467,2006-09-05,20.309999465942386,20.790000915527344,20.239999771118164,20.780000686645508,1761600.0,-0.022147375141214343,1.2448949404831415,15.667344862665193,42.140442199002365,52.030857914566994,0.27793540271251516,0.26653406990167383,-0.4696439229107874,-1.1898188123609081,36.28840902090064,0.5500011444091797,0.15542104141002255,-0.2765004158019977,-0.647063352884313,0.09406252128031767,-0.46178188434315715,-0.09121894726083823,0.5600013732910121,11.111043832614353,-43.47590294491222,0.18528146854115773,9,0.24500083923339488,0.10500049591064098,-0.6524991989135778,-1.0749988555908239,0.7000007629394531,1,0.022156611264025683,-1.5454640033291718,20.770000457763672,-1.258070867352903,20.799999237060547,1.181822910796494,20.440000534057614,0.022156611264025683
8468,2006-09-06,20.31999969482422,20.420000076293945,20.13999938964844,20.280000686645508,1476100.0,0.0004923795738449588,1.333341280626853,-0.08510405168495616,43.64259276373705,51.12060613573487,0.19606019770720806,0.2629258889644248,-0.4524597781976887,-1.1736786902787664,34.976354622632286,0.28000068664550426,0.09086764742849596,-0.2620001792907729,-0.6436090491111415,0.11960869052959566,-0.4528046142009572,-0.07119574438058862,0.5500011444091797,24.657527088215637,-26.7643190934675,0.19080443491018353,9,0.18500041961669922,0.12000083923339844,-0.6299991607666016,-1.0849990844726562,0.720001220703125,2,0.02805116650515549,1.2448949404831415,20.309999465942386,-1.5454640033291718,20.770000457763672,-1.258070867352903,20.799999237060547,0.02805116650515549
8469,2006-09-07,20.270000457763672,20.38999938964844,20.190000534057614,20.34000015258789,1103300.0,-0.002460592411981266,1.3529530562785959,-1.7500357636736446,44.40559347285892,50.22248337417627,0.2539534280622462,0.3256853037178935,-0.360467204470595,-1.0975644633727057,33.43492419004621,0.19999885559082742,0.04175306183302041,-0.3094994544982903,-0.698910578313221,0.0799116693166404,-0.5042050164057557,-0.11479389259082495,0.5708003234863277,17.808330132651516,-32.99186493342022,0.19470556190746507,9,0.2349996566772461,0.2649993896484375,-0.5525002479553223,-1.0349998474121094,0.6199989318847692,3,0.029107061631165942,1.333341280626853,20.31999969482422,1.2448949404831415,20.309999465942386,-1.5454640033291718,20.770000457763672,0.029107061631165942
8470,2006-09-08,20.290000915527344,20.5,20.270000457763672,20.36000061035156,2116100.0,0.0009867023834235766,-3.181786655569427,0.9999999999999493,40.225583588184364,48.85991506987605,0.22115315256493417,0.3080920426864253,-0.34608036032201994,-1.0955393176759252,32.16473873471283,0.22999954223632812,-0.02078087208677104,-0.2809990882873521,-0.6883988307651485,0.12640065419044433,-0.48469895952624853,-0.07729921704845566,0.5227678100585926,20.548113426923482,-24.855093200071405,0.20369987123889774,9,0.21499919891357422,0.24499893188476562,-0.38250064849853516,-0.9300003051757812,0.8599987030029297,4,0.02168549072722148,1.3529530562785959,20.270000457763672,1.333341280626853,20.31999969482422,1.2448949404831415,20.309999465942386,0.02168549072722148
8471,2006-09-11,20.26000022888184,20.399999618530273,20.190000534057614,20.309999465942386,1768200.0,-0.0014785946422775087,-1.2105326560522343,0.7142779291553496,40.99617726220065,47.144877042700514,0.2649020256797172,0.33810044505748493,-0.28681243973737836,-1.043783191651432,30.6706177657045,0.2099990844726598,-0.02440699712298766,-0.2999998092651346,-0.7290498994384293,0.12905028090816018,-0.5145248543517802,-0.08547476417848898,0.5258577232665971,18.46162423559525,-24.328020027565724,0.21452504508664705,9,0.24499988555907848,0.2749996185302699,-0.3199996948242223,-0.899999618530277,0.9899997711181605,0,0.022704791672059965,-3.181786655569427,20.290000915527344,1.3529530562785959,20.270000457763672,1.333341280626853,20.31999969482422,0.022704791672059965
8472,2006-09-12,20.170000076293945,20.299999237060547,20.07999992370605,20.290000915527344,1374500.0,-0.0044422582216753215,2.1429038542759944,2.4000534065766383,35.31745641289572,44.90123756548368,0.30025526706135963,0.4105583716446972,-0.16895459565255067,-0.9353638474484853,28.521546590605375,0.21999931335449574,-0.04262816987221285,-0.36549997329711914,-0.8253612622291691,0.09436131563493078,-0.5954306177631423,-0.13556932883109596,0.5900235333544899,21.42860386646812,-14.068117234215908,0.22993064446602443,9,0.30500030517578125,0.33500003814697266,-0.14499998092651367,-0.8000001907348633,1.2800006866455078,1,0.02776397936659203,-1.2105326560522343,20.26000022888184,-3.181786655569427,20.290000915527344,1.3529530562785959,20.270000457763672,0.02776397936659203
8473,2006-09-13,20.100000381469727,20.13999938964844,19.899999618530273,20.07999992370605,1491400.0,-0.003470485600369,3.800068665598265,-0.166669315743493,42.9951855520489,44.16808867549464,0.32792363667999425,0.45007781942589276,-0.07391527787805785,-0.8454086144435102,26.46994227432081,0.2700004577636719,-0.05080319528729049,-0.4014996528625474,-0.8851814322629075,0.08218212653781265,-0.6433405425627257,-0.15965876316236915,0.6192218070221642,33.3334392970789,-4.813789736313822,0.24184088970017945,9,0.2849998474121094,0.3149995803833008,-0.06500101089477539,-0.7300004959106445,1.4599990844726598,2,0.04527362339012919,2.1429038542759944,20.170000076293945,-1.2105326560522343,20.26000022888184,-3.181786655569427,20.290000915527344,0.04527362339012919
8474,2006-09-14,20.25,20.36000061035156,20.09000015258789,20.100000381469727,1488000.0,0.007462667446939797,-2.1764745481268304,7.499809269500862,43.54064758706284,42.81546264941979,0.1655471795319876,0.2797681704506694,-0.1966160020027452,-0.9767729584362179,23.87362301285486,0.2700004577636683,-0.09772221641109269,-0.22950000762939382,-0.7170919656094519,0.25809195035066423,-0.47329598661942285,0.014295971360635207,0.4036843828949621,58.33335982426973,18.833702872767653,0.24379597899002833,9,0.13500022888183594,0.16499996185302734,-0.21500062942504883,-0.7200002670288086,1.6000003814697266,3,0.03901239089023911,3.800068665598265,20.100000381469727,2.1429038542759944,20.170000076293945,-1.2105326560522343,20.26000022888184,0.03901239089023911
8475,2006-09-15,20.540000915527344,20.68000030517578,20.299999237060547,20.31999969482422,2003900.0,0.014321032865547867,-1.9230611226855248,1.466678534643897,54.29866010745033,43.062482105049014,-0.18462867959237883,-0.014936420291409291,-0.449582507447019,-1.2424309267682503,22.161870466402753,0.43000030517578125,-0.12859707399720577,0.06300086975097585,-0.42271470430829794,0.5487164438102496,-0.17985691727866282,0.3058586567806145,-0.6400012969970703,82.0513761019208,36.7862992283703,0.24285778702963712,9,-0.19500064849853516,-0.1250009536743164,-0.5050015449523926,-0.9850015640258789,1.3899993896484375,4,0.017039847055533075,-2.1764745481268304,20.25,3.800068665598265,20.100000381469727,2.1429038542759944,20.170000076293945,0.017039847055533075
8476,2006-09-18,20.31999969482422,20.59000015258789,20.299999237060547,20.540000915527344,899900.0,-0.010710867132280089,-1.230757944775375,-1.0,40.29126887789546,42.8570184027038,-0.039306404927298644,0.17546944278607413,-0.20368876739075858,-0.9973625551776948,20.07458257743319,0.29000091552734375,-0.13702586947584905,-0.13250036239623952,-0.5964363147093401,0.33143558991686106,-0.3644683385527898,0.09946761376031077,-0.40440006256103445,53.84611622589834,10.756681100716705,0.23196797615654993,9,-0.029999732971191406,0.0950002670288086,-0.2850003242492676,-0.7449998855590785,1.4400005340576207,0,0.04084645355174232,-1.9230611226855248,20.540000915527344,-2.1764745481268304,20.25,3.800068665598265,20.100000381469727,0.04084645355174232
8477,2006-09-19,20.270000457763672,20.440000534057614,20.21999931335449,20.280000686645508,1194000.0,-0.002460592411981266,-2.9999306434550848,0.04545533361076432,41.91919775741987,42.665530068668566,0.004941994412746453,0.1994664791958236,-0.13010080345993913,-0.9293579776525469,17.59042098641977,0.220001220703125,-0.1978602580547424,-0.1594996452331543,-0.6109520100370069,0.29195271957069835,-0.38522582763507884,0.06622653716877025,-0.3391128120422344,47.435963271344555,6.166082952829193,0.22572618240192624,9,0.01999950408935547,0.14499950408935547,-0.2050004005432129,-0.6850004196166992,1.6800003051757812,1,0.0483472876223332,-1.230757944775375,20.31999969482422,-1.9230611226855248,20.540000915527344,-2.1764745481268304,20.25,0.0483472876223332
8478,2006-09-20,20.5,20.59000015258789,20.3700008392334,20.399999618530273,1021900.0,0.011346795118015729,-1.7500268224354771,-9.999809269502194,51.45629809459534,43.44894169330594,-0.21997174360578242,-0.06621923102692762,-0.33367504219149424,-1.1446220819686914,15.108728924328894,0.31999969482421875,-0.242995099262032,0.09099988937378001,-0.3020393121968681,0.4840390909444281,-0.10551971141154226,0.2875194901591023,-0.554130101089477,69.49148158924126,24.649684757402092,0.19651960078532374,9,-0.21000003814697266,-0.08500003814697266,-0.29250001907348633,-0.8050003051757812,1.4699993133544886,2,0.04634150063119291,-2.9999306434550848,20.270000457763672,-1.230757944775375,20.31999969482422,-1.9230611226855248,20.540000915527344,0.04634150063119291
8479,2006-09-21,20.46999931335449,20.559999465942386,20.3700008392334,20.549999237060547,1276500.0,-0.001463448129049305,2.7999580384899496,-0.7999961853173218,40.4624379423142,43.475258843764806,-0.1772583633880238,-0.03153464859250121,-0.2728618659505564,-1.092725583749118,14.699716795468762,0.18999862670898793,-0.22015927801359325,0.0569992065429652,-0.336853288503967,0.4508517015898974,-0.13992704098049913,0.2539254540664295,-0.5094468063186604,54.34770890605457,14.812190148009073,0.19692624752346577,9,-0.1799993515014613,-0.05499935150146129,-0.2549996376037562,-0.7749996185302699,1.409999847412113,3,0.05324866581098453,-1.7500268224354771,20.5,-2.9999306434550848,20.270000457763672,-1.230757944775375,20.31999969482422,0.05324866581098453
8480,2006-09-22,20.670000076293945,20.670000076293945,20.479999542236328,20.5,1586900.0,0.009770433299867154,1.2352993975024964,-2.125002980234987,47.3684157691269,44.18328534453439,-0.3550219946023745,-0.23159565966967932,-0.43747895470867704,-1.2692855746894054,14.384740869346688,0.20000076293945668,-0.1980208280467508,0.2494999885559075,-0.1583941946368732,0.6573941717486882,0.04555289695951714,0.45344708015229784,-0.6950586132953163,100.0,62.92134936724926,0.2039470915963908,9,-0.38000011444091797,-0.25500011444091797,-0.4249997138977051,-0.9449996948242188,1.3400001525878942,4,0.05708758107500467,2.7999580384899496,20.46999931335449,-1.7500268224354771,20.5,-2.9999306434550848,20.270000457763672,0.05708758107500467
8481,2006-09-25,20.799999237060547,21.020000457763672,20.670000076293945,20.75,2083400.0,0.0062892675513677165,-2.3333514986376023,0.2941130271853157,65.60507232731513,47.548576001692105,-0.4474176510634571,-0.3437792142310059,-0.5285647586182378,-1.3769257957205028,14.560811872440683,0.35000038146972656,-0.16997322539805282,0.35699920654296946,-0.08290948122920483,0.7969078943151437,0.13704486265688232,0.5769535504290566,-0.8109565972183752,72.49988675133704,30.80898248423683,0.21995434388608662,9,-0.3399991989135742,-0.3399991989135742,-0.5549988746643066,-1.0749988555908203,1.2700004577636719,0,0.05432697642131856,1.2352993975024964,20.670000076293945,2.7999580384899496,20.46999931335449,-1.7500268224354771,20.5,0.05432697642131856
8482,2006-09-26,20.65999984741211,20.76000022888184,20.51000022888184,20.670000076293945,1324000.0,-0.006730740133826241,1.6315715504692083,-0.20000762951094836,59.99999999999996,49.43799982924222,-0.2577024256873237,-0.21977319313263877,-0.35370031253824763,-1.2188270004823565,13.708588280282846,0.2899990081787074,-0.13177633864358285,0.2199997901916504,-0.21271469584838698,0.6527142762316878,0.0036425471716299285,0.43635703321167085,-0.6297188948530774,44.615258211140684,0.7379488620730541,0.21635724302001932,9,-0.10499954223632812,-0.19999980926513672,-0.4024991989135742,-0.8899993896484375,1.4300003051757812,1,0.053243000464374024,-2.3333514986376023,20.799999237060547,1.2352993975024964,20.670000076293945,2.7999580384899496,20.46999931335449,0.053243000464374024
8483,2006-09-27,20.950000762939453,20.959999084472656,20.540000915527344,20.6299991607666,1392800.0,0.014036830477695661,1.470590215251014,-31.99942780850658,67.52575900582029,52.10301220910416,-0.4631568689948615,-0.5074374965691781,-0.6047474937219874,-1.4938082280799136,12.980162790023652,0.4199981689453125,-0.0840504133690807,0.49200067520141744,0.0063065230551373475,0.9776948273476975,0.2491535991282774,0.7348477512745575,-0.8801310301722367,89.23080986070478,40.31866205363016,0.24284707607313924,9,-0.3300008773803711,-0.49000072479248047,-0.6275005340576172,-1.1550006866455078,0.9699993133544922,2,0.047732695159085514,1.6315715504692083,20.65999984741211,-2.3333514986376023,20.799999237060547,1.2352993975024964,20.670000076293945,0.047732695159085514
8484,2006-09-28,20.850000381469727,21.049999237060547,20.809999465942386,21.0,1222000.0,-0.004773287724486708,-1.0869413784239101,-0.4687464609919355,63.861356689828604,53.16553405159063,-0.3007198856252771,-0.39541939975786633,-0.47259985827582085,-1.3776204826735565,12.582227048453543,0.2399997711181605,-0.010360006347028161,0.3715003013610847,-0.1446503493106981,0.8876509520328675,0.1134249760251933,0.6295756266969761,-0.7421254197026528,64.91246268956378,11.899709568442475,0.25807532533589217,9,-0.21500110626220703,-0.3750009536743164,-0.5150003433227539,-1.0500001907348633,1.090000152587887,3,0.05371697416754739,1.470590215251014,20.950000762939453,1.6315715504692083,20.65999984741211,-2.3333514986376023,20.799999237060547,0.05371697416754739
8485,2006-09-29,20.649999618530273,20.96999931335449,20.63999938964844,20.899999618530273,1594700.0,-0.009592362555408074,-1.4444397349496436,1.6666709052299633,58.9040857278224,55.23362481269363,-0.09328480373991965,-0.21843151598314847,-0.24888299487791699,-1.1605149419144567,11.405998135870147,0.3299999237060476,0.041382613498008425,0.17899951934814595,-0.32160642650829274,0.6796054652045846,-0.07130345358007517,0.4293024922763671,-0.48559720024559283,25.92586051604423,-30.157906201103792,0.25030297292822,9,-0.015000343322753906,-0.17500019073486328,-0.26999950408935547,-0.8499994277954102,1.3099994659423828,4,0.059564143581513074,-1.0869413784239101,20.850000381469727,1.470590215251014,20.950000762939453,1.6315715504692083,20.65999984741211,0.059564143581513074
8486,2006-10-02,20.76000022888184,20.899999618530273,20.649999618530273,20.700000762939453,977400.0,0.005326906168698242,-2.1249657277051273,-0.23999786376954546,63.34840223081824,57.61464753196011,-0.1500913784020419,-0.34701117520774005,-0.3346898598107799,-1.2545135464275923,10.08346041691102,0.25,0.0880974195738311,0.28950014114380096,-0.20986679433458022,0.7888670766221821,0.039816673404612146,0.5391836088829898,-0.5424620014706072,46.29638132914217,-13.585639769905029,0.24968346773918984,10,-0.050000190734866834,-0.28500080108642933,-0.3525004386901891,-0.9600000381469762,1.139999389648434,0,0.0602119453862513,-1.4444397349496436,20.649999618530273,-1.0869413784239101,20.850000381469727,1.470590215251014,20.950000762939453,0.0602119453862513
8487,2006-10-03,20.76000022888184,20.86000061035156,20.56999969482422,20.780000686645508,2054000.0,0.0,2.2222269317171226,-0.33334392980886657,65.42053409246884,59.16622930950162,-0.0818866338946016,-0.32840729235431,-0.31805677204649285,-1.2348362928553058,10.702761055195015,0.2900009155273402,0.08717262152509164,0.2670001029968283,-0.24236889673689532,0.7763691027305519,0.01231560312996649,0.5216846028636901,-0.492514340891649,43.13726223512146,-19.272542713765667,0.2546844998668618,10,-0.050000190734866834,-0.28500080108642933,-0.2875003814697301,-0.9600000381469762,1.3500003814697195,1,0.06310209303947278,-2.1249657277051273,20.76000022888184,-1.4444397349496436,20.649999618530273,-1.0869413784239101,20.850000381469727,0.06310209303947278
8488,2006-10-04,20.88999938964844,20.93000030517578,20.670000076293945,20.739999771118164,1585600.0,0.006262001894669744,1.260857306343138,-7.499809269503703,65.09430567201565,61.903103501690666,-0.16846219711779753,-0.43586080227578705,-0.4298916917945057,-1.3389333360468214,11.77616326462729,0.26000022888183594,0.1451966508431468,0.36849927902222035,-0.16339979701080054,0.9003983550552412,0.1025497410057099,0.6344488170387308,-0.5755627007140305,66.66666666666741,3.586672934717022,0.26594953801651006,10,-0.12500000000000355,-0.4149999618530309,-0.40249919891357777,-1.0899991989135778,1.2700004577636683,2,0.05744379119197496,2.2222269317171226,20.76000022888184,-2.1249657277051273,20.76000022888184,-1.4444397349496436,20.649999618530273,0.05744379119197496
8489,2006-10-05,20.86000061035156,20.979999542236328,20.75,20.84000015258789,913000.0,-0.0014360354319468138,-1.2999866486105018,0.13333672418394377,58.60213951122651,63.15129502859062,-0.08641095677691624,-0.3788164685199682,-0.3887950731200469,-1.2869357043801308,12.956503462761068,0.22999954223632812,0.2066445706541984,0.3090004920959437,-0.22957061596379802,0.8475716001556854,0.03971493806607285,0.5782860461258146,-0.5014301685295806,70.7319569404247,9.63648948988476,0.2692855540298707,10,-0.08000087738036754,-0.3850011825561488,-0.350000381469723,-1.0600004196166957,1.3699989318847692,3,0.050814929766414885,1.260857306343138,20.88999938964844,2.2222269317171226,20.76000022888184,-2.1249657277051273,20.76000022888184,0.050814929766414885
8490,2006-10-06,20.729999542236328,20.81999969482422,20.6299991607666,20.780000686645508,944300.0,-0.006232074032189616,1.9231040098595888,-2.500000000000444,61.58191359820678,62.70427739202303,0.05922412179642933,-0.225735222861001,-0.2405961091253488,-1.1345103766740579,13.637892964406362,0.23000144958495738,0.22826887046502975,0.15699949264526225,-0.3725524039138932,0.6865513892044177,-0.10777645563431548,0.42177544092484,-0.32994337270003626,39.0243675508704,-22.038479621281205,0.264775948279577,10,0.05000019073486328,-0.25500011444091797,-0.21249961853027344,-0.9299993515014648,1.6200008392333984,4,0.05836956191706477,-1.2999866486105018,20.86000061035156,1.260857306343138,20.88999938964844,2.2222269317171226,20.76000022888184,0.05836956191706477
8491,2006-10-09,20.71999931335449,20.82999992370605,20.559999465942386,20.739999771118164,1037200.0,-0.00048240371937613435,1.6999942779759543,0.4000000000000711,63.005736373769224,63.038248100219604,0.06334429896469373,-0.1892067728490865,-0.2176194357522725,-1.095689205275999,14.559819915472062,0.27000045776366477,0.2791926219797247,0.12399930953979066,-0.3879792448747281,0.6359778639543094,-0.13198996766746873,0.37998858674705005,-0.28094655976673977,38.09519484470869,-23.6713868209739,0.25598927720725967,10,0.07500076293945668,-0.24499988555907848,-0.20249938964843395,-0.9199991226196254,1.6500015258789098,0,0.059845550782376744,1.9231040098595888,20.729999542236328,-1.2999866486105018,20.86000061035156,1.260857306343138,20.88999938964844,0.059845550782376744
8492,2006-10-10,20.729999542236328,20.76000022888184,20.59000015258789,20.71999931335449,1060200.0,0.000482636545040549,3.8570338682865764,-0.5000000000000888,57.6158681076601,61.93714911153514,0.07187630257530842,-0.16348405911239894,-0.21006856774690164,-1.0752403742181862,15.429028036847619,0.17000007629394887,0.30391467320608,0.10599956512451314,-0.3677046861177047,0.579703816366731,-0.13085256049659577,0.34285169074562205,-0.2542899996402106,40.47620128882198,-19.474113808962798,0.23685212562110936,10,0.07499980926513672,-0.25500011444091797,-0.21249961853027344,-0.9299993515014648,1.5799999237060582,1,0.05643994703956112,1.6999942779759543,20.71999931335449,1.9231040098595888,20.729999542236328,-1.2999866486105018,20.86000061035156,0.05643994703956112
8493,2006-10-11,21.01000022888184,21.059999465942386,20.65999984741211,20.65999984741211,1776400.0,0.01350702811522142,-1.2857096146615208,34.999237077996696,65.3409164799057,62.10154464376593,-0.2220716267013252,-0.3919076062590392,-0.47406072192229587,-1.3249304016541466,16.05221834678362,0.399999618530277,0.2898889982829793,0.3405002593994162,-0.09451826188382029,0.7755187806826527,0.12299099875779618,0.5580095200410362,-0.49983330461785513,90.00015258789062,28.12909303258762,0.21750926064161846,10,-0.20000076293945312,-0.5300006866455114,-0.5250000953674352,-1.2100000381469762,1.5,2,0.05235603852862325,3.8570338682865764,20.729999542236328,1.6999942779759543,20.71999931335449,1.9231040098595888,20.729999542236328,0.05235603852862325
8494,2006-10-12,21.040000915527344,21.059999465942386,20.780000686645508,20.950000762939453,1925900.0,0.001427924146534032,3.3077645401723643,0.25714301284461405,61.63523144266136,62.405005278748035,-0.2484093133294607,-0.379126842311738,-0.4954336845117595,-1.3274913433753,17.52597970274065,0.27999877929687855,0.29722174766947873,0.3310009002685561,-0.08675776719139705,0.7487595677285093,0.1221215665385813,0.5398802339985309,-0.48584738792908766,96.00028991699148,37.34320618664582,0.2088793337299758,10,-0.23000144958495738,-0.5600013732910156,-0.5675005912780762,-1.2400007247924805,1.5899982452392578,3,0.053231886081250845,-1.2857096146615208,21.01000022888184,3.8570338682865764,20.729999542236328,1.6999942779759543,20.71999931335449,0.053231886081250845
8495,2006-10-13,20.88999938964844,21.100000381469727,20.8799991607666,21.040000915527344,1130900.0,-0.007129349779077421,-1.5882194547290474,-1.6666807951510647,52.79502811258311,61.232408154499694,-0.06792688017004167,-0.21245242187550062,-0.33385622966662254,-1.146811638378555,18.214051097960454,0.220001220703125,0.25793862796457034,0.16349945068359872,-0.2537739233846992,0.5807728247518966,-0.045137236350552,0.37213613771774945,-0.29537818698265284,61.110993373741195,4.031229759776494,0.2086366870341491,10,-0.059999465942386365,-0.38999938964844105,-0.3699994087219274,-1.0899991989135778,1.7399997711181605,4,0.06414553335276274,3.3077645401723643,21.040000915527344,-1.2857096146615208,21.01000022888184,3.8570338682865764,20.729999542236328,0.06414553335276274
8496,2006-10-16,21.149999618530273,21.15999984741211,20.8700008392334,20.8700008392334,1217800.0,0.012446157801740743,-1.0714305177111716,-1.8666395402065443,64.16180000242547,61.092548811161535,-0.2981405787112408,-0.4290821637720583,-0.582244438035616,-1.377344115346574,19.00038316537163,0.28999900817871094,0.23854347761681893,0.38199968338012624,-0.030111853079070272,0.7941112198393228,0.17594391515052976,0.5880554516097227,-0.504840497984091,98.24557294106624,37.95374696604969,0.2060557682295982,10,-0.28999996185302734,-0.619999885559082,-0.6299996376037598,-1.3499994277954102,1.5400009155273402,0,0.05673762574861185,-1.5882194547290474,20.88999938964844,3.3077645401723643,21.040000915527344,-1.2857096146615208,21.01000022888184,0.05673762574861185
8497,2006-10-17,21.25,21.26000022888184,21.1299991607666,21.149999618530273,1655300.0,0.0047281505093792475,1.1666693157433943,0.3571457765667575,59.74020505173353,60.4976487422413,-0.35908677152599466,-0.4763201949168234,-0.6637509220682816,-1.4500298519098003,20.2264748920936,0.13000106811523793,0.24827171926222746,0.4330000877380371,0.03749341983444765,0.8285067556416266,0.23524675378624238,0.6307534216898318,-0.5430599922299066,98.3332962460218,39.979388143805544,0.1977533339517944,10,-0.3400001525878871,-0.6700000762939453,-0.7300000190734863,-1.4149999618530273,1.4099998474121094,1,0.05270592184627754,-1.0714305177111716,21.149999618530273,-1.5882194547290474,20.88999938964844,3.3077645401723643,21.040000915527344,0.05270592184627754
8498,2006-10-18,21.450000762939453,21.489999771118164,21.270000457763672,21.32999992370605,1116100.0,0.009411800608915444,1.2000057220786404,1.2000038146827492,68.29263754092348,61.57437074554097,-0.5266840161346558,-0.6340059019442492,-0.8480329061754404,-1.6211159964513975,21.268351292492383,0.23999977111816406,0.2445551091749003,0.585500812530519,0.12710606175756212,1.0438955633034759,0.3563034371440388,0.8146981879169992,-0.6656323242137141,94.36632961176002,35.32012811178192,0.22919737538647852,10,-0.4250011444091797,-0.7550010681152344,-0.9600005149841309,-1.510000228881836,1.2399997711181605,2,0.04009317820113134,1.1666693157433943,21.25,-1.0714305177111716,21.149999618530273,-1.5882194547290474,20.88999938964844,0.04009317820113134
8499,2006-10-19,21.559999465942386,21.649999618530273,21.420000076293945,21.5,1188800.0,0.0051281444797421916,-1.090911455398247,0.4999920527696246,79.35477599157315,63.549133233692785,-0.5888718746909909,-0.6937252128804552,-0.9378091308202663,-1.7001492015101256,22.492930133794893,0.22999954223632812,0.24144521057944246,0.6409995079040556,0.1245784011488631,1.157420614659248,0.38278895452645756,0.8992100612816536,-0.6627300140338583,88.46150084119142,24.183747220438278,0.25821055337759635,10,-0.45499992370605824,-0.6899995803833043,-1.1599993705749547,-1.6149997711181676,0.9200000762939418,3,0.04406311625564463,1.2000057220786404,21.450000762939453,1.1666693157433943,21.25,-1.0714305177111716,21.149999618530273,0.04406311625564463
8500,2006-10-20,21.850000381469727,21.850000381469727,21.420000076293945,21.63999938964844,1744300.0,0.013450877676757234,3.0952216601120788,3.5000476841399886,81.50283345460943,65.60436624267503,-0.7859435067641414,-0.9389302257539001,-1.2083140775949417,-1.961175697246496,23.592922051678496,0.43000030517578125,0.23938275786436947,0.8720004081726067,0.22280302209205516,1.5211977942531583,0.5474017151323309,1.1965991012128825,-0.8172394995692827,100.0,32.066032751603785,0.32459869304027517,10,-0.630000114440918,-0.8150005340576172,-1.450000286102295,-1.9050006866455078,0.7999992370605469,4,0.035697884012778625,-1.090911455398247,21.559999465942386,1.2000057220786404,21.450000762939453,1.1666693157433943,21.25,0.035697884012778625
8501,2006-10-23,21.93000030517578,21.950000762939453,21.71999931335449,21.8799991607666,1496200.0,0.0036613236754861056,4.111026342001054,0.2380995631284043,82.32038551555735,68.34931262133028,-0.7557275218732968,-0.9801874008036044,-1.2681312349825333,-2.0143159431184188,23.8977720112008,0.2300014495849645,0.2647696255720646,0.8955002784729018,0.12598954286230324,1.6650110140835004,0.5107449106676043,1.2802556462781993,-0.7337915233614822,97.56092455055278,25.39605222910218,0.3847553678052989,10,-0.625,-0.8450002670288086,-1.5500001907348633,-1.9850006103515625,0.9200000762939489,0,0.03191969201321032,3.0952216601120788,21.850000381469727,-1.090911455398247,21.559999465942386,1.2000057220786404,21.450000762939453,0.03191969201321032
8502,2006-10-24,21.76000022888184,21.88999938964844,21.690000534057614,21.850000381469727,1262600.0,-0.007751941355596759,1.3529530562785959,-1.7999618539003677,73.51348286225365,69.25737555270227,-0.47411517304286477,-0.7626543601873657,-1.0853105188253132,-1.819130066782325,24.810259812744416,0.23999977111816762,0.29512362294758177,0.6705001831054709,-0.1423307742872666,1.4833311404982084,0.2640847044091039,1.0769156618018378,-0.4130330508425111,72.05875753121931,-0.7684875245955567,0.40641547869636874,10,-0.394999504089359,-0.6750001907348668,-1.4075002670288121,-1.8150005340576207,1.1999988555908168,1,0.04273898416330857,4.111026342001054,21.93000030517578,3.0952216601120788,21.850000381469727,-1.090911455398247,21.559999465942386,0.04273898416330857
8503,2006-10-25,21.950000762939453,22.149999618530273,21.809999465942386,21.809999465942386,1584800.0,0.008731642098304127,-3.857100039509194,-1.5555673292926087,77.11435138002456,70.97727776796485,-0.577482728883929,-0.9211225826700229,-1.2638868339797362,-1.979390823818413,25.451184391906267,0.38999938964843395,0.3343877208850152,0.8105007171630874,-0.08502015090985893,1.7060215852360336,0.36274028312661244,1.2582611511995623,-0.4824268679201005,72.60287931439919,-0.46918875600842114,0.44776043403647353,10,-0.4400005340576172,-0.6900005340576172,-1.5975008010864258,-1.9700002670288086,0.899999618530277,2,0.03234619862389354,1.3529530562785959,21.76000022888184,4.111026342001054,21.93000030517578,3.0952216601120788,21.850000381469727,0.03234619862389354
8504,2006-10-26,21.96999931335449,22.13999938964844,21.850000381469727,22.13999938964844,1398700.0,0.0009110956592219832,2.4117515062436583,-1.2142750098773312,82.63151396026106,74.29244286215129,-0.5047697652166754,-0.8990038154962754,-1.2690918201246255,-1.9698700830940084,25.920485874670586,0.2899990081787145,0.3943444366405515,0.7744993209838817,-0.1827442895348561,1.7317429315026196,0.2958775157245128,1.2531211262432507,-0.3659402736329511,75.34240848639985,-1.952340458590072,0.4786218052593696,10,-0.4599990844726527,-0.7099990844726527,-1.6174993515014613,-1.989998817443844,1.0300006866455114,3,0.03277201835256638,-3.857100039509194,21.950000762939453,1.3529530562785959,21.76000022888184,4.111026342001054,21.93000030517578,0.03277201835256638
8505,2006-10-27,21.8799991607666,22.049999237060547,21.86000061035156,21.979999542236328,830000.0,-0.004096502294070659,-1.714314908922378,0.5882372740634115,79.29287577594314,75.97367350365326,-0.2900743183143497,-0.750614856154538,-1.1618150972468158,-1.851691995727279,27.090429007237727,0.18999862670898793,0.41838913592289373,0.6229991912841797,-0.3446698829571666,1.590668265525526,0.13916465416350476,1.1068337284048546,-0.16675200528331757,41.304131491218335,-39.25753244044159,0.48383453712067326,10,-0.23999977111816406,-0.5649995803833008,-1.5274991989135742,-1.899998664855957,1.130001068115238,4,0.027422321959938545,2.4117515062436583,21.96999931335449,-3.857100039509194,21.950000762939453,1.3529530562785959,21.76000022888184,0.027422321959938545
8506,2006-10-30,22.01000022888184,22.1200008392334,21.850000381469727,21.979999542236328,1445400.0,0.005941548130785401,1.1599871827149757,-0.3000057220241062,80.47614592822787,78.27766693437485,-0.31877824993187787,-0.8244367957870402,-1.2797650863546544,-1.959977660171127,28.36861238836528,0.2700004577636719,0.4592364649747438,0.6905002593994176,-0.3031317783291776,1.6841322971280128,0.19368424053512,1.1873162782637152,-0.2094025807891562,69.56528950292838,-15.403208141375956,0.49681601886429727,10,-0.30000019073486683,-0.6800003051757848,-1.6575002670288121,-2.029999732971195,0.8999996185302699,0,0.02907766392517419,-1.714314908922378,21.8799991607666,2.4117515062436583,21.96999931335449,-3.857100039509194,21.950000762939453,0.02907766392517419
8507,2006-10-31,22.06999969482422,22.100000381469727,21.82999992370605,22.0,2269700.0,0.00272600932841649,3.1538190674609545,2.3332697565004548,78.1914305396472,79.37753282312194,-0.27963509913620754,-0.823482735415638,-1.3241887758816766,-2.000247110766871,29.992438924975396,0.2700004577636754,0.5376416925669005,0.6849997520446784,-0.3258989542527573,1.6958984583421142,0.17955039889596236,1.1904491051933945,0.07999992370605469,76.47062123439035,-7.536659330945227,0.5054493531487174,10,-0.2849998474121094,-0.7399997711181641,-1.609999656677246,-2.044999122619629,0.8500003814697266,1,0.035342124940238806,1.1599871827149757,22.01000022888184,-1.714314908922378,21.8799991607666,2.4117515062436583,21.96999931335449,0.035342124940238806
8508,2006-11-01,22.09000015258789,22.21999931335449,22.049999237060547,22.170000076293945,1147700.0,0.0009062282754974671,-1.1249776485032994,-1.1428610354223434,78.07480467554754,79.23531378800797,-0.22272658499230147,-0.7894480507232835,-1.3338627470310698,-1.9960495166176173,31.587684532030313,0.17000007629394176,0.5800722026315377,0.6450001716613762,-0.3844709833290807,1.6744713266518332,0.13026459416614955,1.159735749156603,-0.2600002288818395,66.66682968817338,-15.169766865311004,0.5147355774952285,11,-0.2700004577636719,-0.7100000381469727,-1.5824999809265137,-2.064999580383301,0.7299995422363281,2,0.039384288179049376,3.1538190674609545,22.06999969482422,1.1599871827149757,22.01000022888184,-1.714314908922378,21.8799991607666,0.039384288179049376
8509,2006-11-02,21.920000076293945,22.1200008392334,21.81999969482422,22.07999992370605,1577800.0,-0.007695793350822155,1.4999920527696098,1.9999999999999556,77.24867671472055,78.7626297057981,0.004145836404131131,-0.5649278932528645,-1.138534956349261,-1.8013168660242798,32.66384070876508,0.3000011444091797,0.6288605037579487,0.4220001220703118,-0.5896501673795136,1.4336504115201372,-0.0838250226546009,0.9278252667952245,0.2999992370605433,25.000119209403458,-57.001972874290225,0.5058251447249128,11,0.03499984741210582,-0.5300006866455078,-1.380000114440918,-1.8149995803833008,1.0799999237060547,3,0.0424270210738531,-1.1249776485032994,22.09000015258789,3.1538190674609545,22.06999969482422,1.1599871827149757,22.01000022888184,0.0424270210738531
8510,2006-11-03,21.940000534057614,22.07999992370605,21.809999465942386,21.979999542236328,1311800.0,0.0009124296393272502,1.2500059604701692,0.24999403952986587,73.93939954408646,77.83140904230135,-0.0019506628712804286,-0.5160904149530765,-1.136644054231109,-1.792225570642632,34.28481817917906,0.27000045776366477,0.6494812354539334,0.3815005302429171,-0.5802585186312648,1.343259579117099,-0.09937899419417562,0.8623800546800098,0.279998779296875,31.707589389553988,-46.24707475239559,0.4808795244370915,11,0.0149993896484375,-0.5500011444091761,-1.3850011825561488,-1.805001258850094,1.2099990844726598,4,0.048313556979952654,1.4999920527696098,21.920000076293945,-1.1249776485032994,22.09000015258789,3.1538190674609545,22.06999969482422,0.048313556979952654
8511,2006-11-06,21.959999084472656,22.100000381469727,21.8799991607666,22.040000915527344,1122800.0,0.0009115109356536699,1.2000038146827137,2.000095369796208,72.61144020643125,77.73118208054329,-0.019273160882466556,-0.46212134057879695,-1.1285870583966968,-1.7862335243036398,36.29710054578704,0.220001220703125,0.6462741176185602,0.3394990921020522,-0.5519686929146488,1.2309668771187532,-0.10623480040629829,0.7852329846104027,0.24360023498534744,36.585286428046174,-37.18917608996088,0.44573389250834966,11,0.05500030517578125,-0.5699996948242188,-1.4049997329711914,-1.7599992752075195,1.3400001525878942,0,0.04781426175703318,1.2500059604701692,21.940000534057614,1.4999920527696098,21.920000076293945,-1.1249776485032994,22.09000015258789,0.04781426175703318
8512,2006-11-07,21.899999618530273,22.01000022888184,21.81999969482422,22.01000022888184,1027300.0,-0.002732216231502771,2.4545359966706695,1.3749761586878186,65.73424334861453,76.46672563260884,0.07003899661069113,-0.3267255240708664,-1.0525787970262641,-1.700967164015431,38.29694272233243,0.19000053405762074,0.609472566219317,0.22099962234496928,-0.572603663950467,1.0146029086404056,-0.17580202080274887,0.6178012654926874,0.2878557067871057,21.95126489825871,-47.1853009049493,0.39680164314771826,11,0.11499977111816406,-0.5100002288818359,-1.307499885559082,-1.6450004577636719,1.5699996948242152,1,0.046118732715741295,1.2000038146827137,21.959999084472656,1.2500059604701692,21.940000534057614,1.4999920527696098,21.920000076293945,0.046118732715741295
8513,2006-11-08,22.11000061035156,22.209999084472656,21.850000381469727,21.90999984741211,877300.0,0.009589086551563097,-1.2499940395298381,-1.8181786655568517,67.97388554168056,74.83810025276657,-0.1283797326678986,-0.4744153896720036,-1.2396097941768467,-1.8831059059286126,39.67237466166134,0.3599987030029297,0.5656717654378944,0.3760005950927692,-0.3736351248458831,1.1256363150314215,0.001182735123443024,0.7508184550620953,-0.3000011444091726,75.0003576282086,7.965060235323222,0.3748178599693266,11,-0.09500122070312145,-0.7200012207031214,-1.5175008773803675,-1.7250013351440394,1.2099990844726598,2,0.03663498161837042,2.4545359966706695,21.899999618530273,1.2000038146827137,21.959999084472656,1.2500059604701692,21.940000534057614,0.03663498161837042
8514,2006-11-09,22.15999984741211,22.31999969482422,22.040000915527344,22.09000015258789,1176800.0,0.002261385602908561,-2.2941387667175297,0.3499971389879709,62.015492414217434,72.91839099035258,-0.16605559659656777,-0.45977797174439416,-1.2607487736656964,-1.9043499366090515,41.212215930752635,0.279998779296875,0.5544643038411046,0.36999988555908203,-0.32682016386591783,1.066819934984082,0.0215898608465821,0.718409910271582,-0.3420003890991161,68.62749497918725,5.523988044213326,0.34841002471249966,11,-0.0950002670288086,-0.7200002670288086,-1.5400004386901855,-1.744999885559082,0.9799995422363317,3,0.029783386821150337,-1.2499940395298381,22.11000061035156,2.4545359966706695,21.899999618530273,1.2000038146827137,21.959999084472656,0.029783386821150337
8515,2006-11-10,22.229999542236328,22.399999618530273,22.13999938964844,22.299999237060547,1569800.0,0.003158831015623642,-1.0800018310547181,-1.0,61.71873137353087,70.83423381760848,-0.20247952002355163,-0.44716744309998546,-1.3120853821396992,-1.9429794109161875,42.78199505807622,0.2600002288818324,0.5175113442607042,0.37299957275390483,-0.20742131652979623,0.9534204620376059,0.0827891281120543,0.6632100173957554,-0.39192007446288457,70.68963816276263,11.45133698558169,0.29021044464184964,11,-0.125,-0.75,-1.6024999618530273,-1.7699995040893555,1.0799999237060582,4,0.03463789804856687,-2.2941387667175297,22.15999984741211,-1.2499940395298381,22.11000061035156,2.4545359966706695,21.899999618530273,0.03463789804856687
8516,2006-11-13,22.350000381469727,22.350000381469727,22.149999618530273,22.239999771118164,991300.0,0.00539814852471765,2.6363573311138855,-1.5714441416893732,73.98375496608645,70.36671430943507,-0.3008131272339085,-0.49820073874860427,-1.4106768240953187,-2.027719662289165,44.261611937920236,0.20000076293945312,0.4719999367136971,0.43300037384033274,-0.08436537479211381,0.9503661224727793,0.17431749952411124,0.6916832481565542,-0.47820570465087187,91.37944075215316,32.368132943095674,0.2586828743162231,11,-0.24500083923339844,-0.8700008392333984,-1.7225008010864258,-1.8750009536743164,0.9499988555908239,0,0.03579414869826225,-1.0800018310547181,22.229999542236328,-2.2941387667175297,22.15999984741211,-1.2499940395298381,22.11000061035156,0.03579414869826225
8517,2006-11-14,22.3700008392334,22.440000534057614,22.15999984741211,22.3700008392334,996800.0,0.0008948750524520044,3.0000272479565555,0.0,69.8113343349919,69.44855093826222,-0.3059579246107873,-0.4532286016957734,-1.3937645864414279,-2.0124642834795097,45.608359140247636,0.28000068664550426,0.43858226513674836,0.397000789642334,-0.054667558429599694,0.8486691377142677,0.17116661560636715,0.6228349636783008,-0.46651386591185684,88.13564801344896,29.569466010041126,0.22583417403596626,11,-0.24500083923339844,-0.8550004959106445,-1.7350010871887207,-1.8950014114379883,0.9899997711181605,1,0.041573462804529004,2.6363573311138855,22.350000381469727,-1.0800018310547181,22.229999542236328,-2.2941387667175297,22.15999984741211,0.041573462804529004
8518,2006-11-15,22.309999465942386,22.420000076293945,22.229999542236328,22.420000076293945,897700.0,-0.0026822249012069532,2.454535996670828,-100.0,65.45452023345942,68.13808910701097,-0.23631932913544418,-0.3430849535126903,-1.2971090657057864,-1.922147862034162,46.43708330656106,0.1900005340576172,0.3862846333537959,0.29399948120117614,-0.10916716148024364,0.6971661238825959,0.09241615986046625,0.495582802541886,-0.36359140776195886,67.4997019764934,10.598904372850726,0.20158332134071025,11,-0.18499946594238637,-0.7599992752075231,-1.6700000762939489,-1.8350000381469762,0.9099998474121023,2,0.05199461565128738,3.0000272479565555,22.3700008392334,2.6363573311138855,22.350000381469727,-1.0800018310547181,22.229999542236328,0.05199461565128738
8519,2006-11-16,22.51000022888184,22.57999992370605,22.36000061035156,22.3700008392334,903000.0,0.008964624281805333,-1.749994039529716,-1.2727146622278442,76.03303961285667,68.37071578131878,-0.3842335547336546,-0.4935704625376225,-1.4557640542844688,-2.0830179135345013,47.07220753927371,0.27000045776366477,0.3471502492554066,0.4465002059936545,0.04569691548316612,0.8473034965041428,0.2460985607384103,0.6469018512488987,-0.5241047726312367,84.09099775886943,24.175625028514197,0.2004016452552448,11,-0.31000041961670277,-0.8299999237060582,-1.865000724792484,-2.0300006866455114,0.5900001525878906,3,0.035983983016717014,2.454535996670828,22.309999465942386,3.0000272479565555,22.3700008392334,2.6363573311138855,22.350000381469727,0.035983983016717014
8520,2006-11-17,22.6299991607666,22.649999618530273,22.5,22.520000457763672,1363100.0,0.005330916511088857,1.0,0.7857084468664651,75.83327240417972,68.72869713662416,-0.4426081600776577,-0.5819758749094248,-1.5328151266138725,-2.1671022207984123,47.38515218778863,0.14999961853027344,0.30975835171336996,0.5274991989135742,0.06684181040402493,0.9881565874231235,0.2971705046587978,0.7578278931683506,-0.5846932577704536,95.99990844726562,35.764146565895715,0.2303286942547753,11,-0.39499950408935547,-0.8699989318847656,-1.984999656677246,-2.1499996185302734,0.6000003814697266,4,0.02253646698167011,-1.749994039529716,22.51000022888184,2.454535996670828,22.309999465942386,3.0000272479565555,22.3700008392334,0.02253646698167011
8521,2006-11-20,22.6299991607666,22.709999084472656,22.51000022888184,22.61000061035156,1007400.0,0.0,1.2222292865392577,0.18180714743982007,74.56135214133118,69.70948700248158,-0.3772453576927397,-0.5553161932762833,-1.4880146154621556,-2.1335374003160474,47.56923754757326,0.19999885559081676,0.28722098083211733,0.4924992561340318,-0.016777670695478974,1.0017761829635425,0.23786079271927818,0.7471377195487854,-0.5121300119063577,85.45453914925197,26.145783995647747,0.25463846341475527,11,-0.34999942779541016,-0.8399991989135742,-1.9649991989135742,-2.1299991607666016,0.5200004577636719,0,0.03004862264222674,1.0,22.6299991607666,-1.749994039529716,22.51000022888184,2.454535996670828,22.309999465942386,0.03004862264222674
8522,2006-11-21,22.690000534057614,22.71999931335449,22.559999465942386,22.6200008392334,1192100.0,0.002651408551310741,1.4615881213686501,3.500238435859954,75.4236973075724,70.53724386535843,-0.35023084196051,-0.5713661489053585,-1.4986931490935689,-2.159763316804753,47.931018436799675,0.15999984741210227,0.28181105663626127,0.5060006141662576,-0.02740554211343138,1.0394067704459466,0.23929753602641313,0.7727036923061021,-0.48923319421163214,93.87779728377853,34.03332940499796,0.26670307813984495,11,-0.31000041961669567,-0.7650012969970668,-1.9950008392333949,-2.1600008010864222,0.36999893188477273,1,0.02688403211305923,1.2222292865392577,22.6299991607666,1.0,22.6299991607666,-1.749994039529716,22.51000022888184,0.02688403211305923
8523,2006-11-22,22.65999984741211,22.739999771118164,22.60000038146973,22.6299991607666,902200.0,-0.0013221985870152109,-2.1111582070574944,0.4285831062670517,85.57681550670279,73.15516865341236,-0.261508620259967,-0.5116809748061399,-1.4164446586425328,-2.0970961014574954,47.852138623088415,0.13999938964843395,0.2820860001540453,0.44049997329711843,-0.12109465414082621,1.002094600735063,0.1597026595781479,0.721297287016089,-0.3761553918047653,78.94734200342339,14.088250743407457,0.2807973137189719,11,-0.2200002670288086,-0.6549997329711914,-1.9149999618530273,-2.0799999237060547,0.7700004577636719,2,0.03089147253544189,1.4615881213686501,22.690000534057614,1.2222292865392577,22.6299991607666,1.0,22.6299991607666,0.03089147253544189
8524,2006-11-24,22.690000534057614,22.770000457763672,22.61000061035156,22.670000076293945,368400.0,0.0013239491106584733,-1.2857220708446213,0.6666666666665483,85.71418191330176,75.82132982449801,-0.232916082114631,-0.5111839347978488,-1.397607370218001,-2.0939241698207205,47.791663585542246,0.15999984741211293,0.3076775925021664,0.43450059890746573,-0.15152899433486766,1.0205301921497991,0.14148580228629726,0.7275153955286342,-0.324048121658322,70.37044886194927,1.2634738395926064,0.2930147966211668,11,-0.23000049591064098,-0.595000267028805,-1.8300008773803675,-1.9950008392333949,0.7600002288818359,4,0.023358253275549634,-2.1111582070574944,22.65999984741211,1.4615881213686501,22.690000534057614,1.2222292865392577,22.6299991607666,0.023358253275549634
8525,2006-11-27,22.479999542236328,22.649999618530273,22.25,22.6299991607666,1379700.0,-0.009255221986710582,3.210510465291372,-7.499809269503525,70.96766750753744,75.48620899577035,0.018189594340029203,-0.2676502323021097,-1.149550726582973,-1.8487608386244574,46.878840451560364,0.44000053405761363,0.3099065569502102,0.19449958801269673,-0.3716870966307724,0.7606862726561658,-0.08859375430903782,0.4775929303344313,0.29000091552734375,44.230642262406924,-27.79255620283501,0.2830933423217342,11,-0.0149993896484375,-0.38499927520751953,-1.492499828338623,-1.7049999237060547,0.5,0,0.027580109068441994,-1.2857220708446213,22.690000534057614,-2.1111582070574944,22.65999984741211,1.4615881213686501,22.690000534057614,0.027580109068441994
8526,2006-11-28,22.649999618530273,22.709999084472656,22.3799991607666,22.43000030517578,1120600.0,0.007562281127921899,-1.0624891967122243,-1.4666658189540074,77.77765219160476,76.3713554242829,-0.11709406843246128,-0.40817194763607034,-1.271642728227576,-1.986883546126812,45.85342311095872,0.3299999237060547,0.3301370514431561,0.33249969482421804,-0.2404290533037674,0.9054284429522035,0.04603532076022532,0.6189640688882108,0.12000083923339844,76.9229358471188,-1.37478734801509,0.28646437406399217,11,-0.14999961853027344,-0.4199991226196289,-1.5224995613098145,-1.7749996185302734,0.3299999237060547,1,0.025607061080546334,3.210510465291372,22.479999542236328,-1.2857220708446213,22.690000534057614,-2.1111582070574944,22.65999984741211,0.025607061080546334
8527,2006-11-29,22.85000038146973,22.93000030517578,22.61000061035156,22.649999618530273,1028900.0,0.008830055907631529,-1.285722070844654,0.9090972143953414,77.61181070644238,77.72216547683657,-0.27026812302030123,-0.5762873892231255,-1.418811758001631,-2.1546380157888656,45.11426939791063,0.3199996948242223,0.3540386747874251,0.4935004234313993,-0.11365952865149254,1.1006603755142912,0.18992044738995517,0.7970803994728435,-0.6000003814697301,88.23531061719582,9.127211114744085,0.30357997604144593,11,-0.2600002288818395,-0.5399999618530309,-1.6550002098083532,-1.9250001907348668,0.11999893188475852,2,0.013129069236420099,-1.0624891967122243,22.649999618530273,3.210510465291372,22.479999542236328,-1.2857220708446213,22.690000534057614,0.013129069236420099
8528,2006-11-30,22.959999084472656,22.989999771118164,22.71999931335449,22.85000038146973,1169600.0,0.00481394753464115,2.176474548126914,0.5499914169638664,78.57129233276066,78.0041935568259,-0.31108161988837324,-0.6511509138285945,-1.481025964505129,-2.2315830928262272,44.16113757539384,0.2700004577636754,0.3567221114620551,0.5599991798400872,-0.08992379169957232,1.2099221513797467,0.23503769407025743,0.8849606656099169,-0.6963990783691401,95.94585190206534,14.87124060351708,0.3249614857698301,11,-0.3399991989135742,-0.5599994659423828,-1.7349987030029297,-2.034998893737793,0.13000106811523438,3,0.004355417485071067,-1.285722070844654,22.85000038146973,-1.0624891967122243,22.649999618530273,3.210510465291372,22.479999542236328,0.004355417485071067
8529,2006-12-01,22.85000038146973,22.989999771118164,22.71999931335449,22.959999084472656,1409800.0,-0.004790884468166889,2.176474548126914,-1.0,71.52774190472077,77.52580127910825,-0.16514917048725408,-0.49319280518219344,-1.3225685869694779,-2.0867590876217363,44.489107901058645,0.2700004577636754,0.36832221050185154,0.4035004615783713,-0.2347957809805763,1.0417967041373188,0.08435234029889571,0.7226485828578468,-0.5573443847656279,81.08115770942871,-1.2530886035433468,0.3191481212794742,12,-0.23000049591064808,-0.4500007629394567,-1.4650001525878942,-1.8250007629394567,0.20999908447265625,4,0.025382928403642646,2.176474548126914,22.959999084472656,-1.285722070844654,22.85000038146973,-1.0624891967122243,22.649999618530273,0.025382928403642646
8530,2006-12-04,23.0,23.01000022888184,22.84000015258789,22.8799991607666,1585100.0,0.0065645346182099384,1.4285500197544267,-1.0909295833261436,72.10878351639127,77.25329365411491,-0.2873641200291317,-0.5899555220799044,-1.427815018215469,-2.19990926488596,44.90844934198777,0.17000007629394887,0.3964486750414693,0.500500106811522,-0.13674655458643414,1.1377467682094782,0.18187677611254216,0.8191234375105019,-0.6794502523193344,98.4126647734492,16.511127928068944,0.3186233306989787,12,-0.36999988555908203,-0.5900001525878871,-1.614999771118164,-1.9750003814697266,-0.12999916076660156,0,0.019565250562584735,2.176474548126914,22.85000038146973,2.176474548126914,22.959999084472656,-1.285722070844654,22.85000038146973,0.019565250562584735
8531,2006-12-05,23.01000022888184,23.01000022888184,22.8700008392334,22.95000076293945,1603900.0,0.00043479256008005507,3.666687859617457,0.499992052769669,71.91774379394454,76.86374326371183,-0.26573772319702016,-0.5452122961285468,-1.3962140451931333,-2.1719890982856604,45.29983335163301,0.13999938964844105,0.3950367997705371,0.45800027847290536,-0.16495026622689224,1.080950823172703,0.14652500612300656,0.7694755508228042,-0.6480834523291037,100.0,18.1068323037114,0.31147527234989936,12,-0.3800001144409215,-0.6000003814697266,-1.5325007438659703,-1.985000610351566,0.0,1,-0.0013038107930071208,1.4285500197544267,23.0,2.176474548126914,22.85000038146973,2.176474548126914,22.959999084472656,-0.0013038107930071208
8532,2006-12-06,22.90999984741211,22.989999771118164,22.8700008392334,22.95000076293945,1457300.0,-0.0043459530845293415,1.0,-0.6666878596177529,69.99998728435874,75.13298457234023,-0.14667283273645282,-0.38542658526370843,-1.2504034590476287,-2.035861564292368,46.05958931396419,0.13999938964844105,0.3841832143635706,0.30749988555908203,-0.25358450265073174,0.8685842737688958,0.026957691454175148,0.5880420796639889,-0.5091980637196265,65.51721869984966,-17.44494177451348,0.2805421941049077,12,-0.2799997329711914,-0.49999999999999645,-1.3899998664855957,-1.885000228881836,0.13000106811523438,2,0.0030554210078759247,3.666687859617457,23.01000022888184,1.4285500197544267,23.0,2.176474548126914,22.85000038146973,0.0030554210078759247
8533,2006-12-07,22.920000076293945,23.06999969482422,22.82999992370605,22.95000076293945,1698700.0,0.0004365006088362655,-1.2857013106147557,0.7499999999999778,65.64883273298028,72.9035013300823,-0.1295355433256944,-0.3495540925557563,-1.2228817991706578,-2.0093097198197825,46.42454057245827,0.23999977111816762,0.3781338938597685,0.2770001411437981,-0.25032085078066757,0.8043211330682638,0.013339645181563498,0.5406606371060327,-0.48264638589009934,57.14301284461708,-24.615693470575614,0.2636604959622329,12,-0.26000022888183594,-0.48000049591064453,-1.3625001907348633,-1.8950004577636719,-0.049999237060546875,3,0.0021814675782769744,1.0,22.90999984741211,3.666687859617457,23.01000022888184,1.4285500197544267,23.0,0.0021814675782769744
8534,2006-12-08,22.81999969482422,23.03000068664551,22.76000022888184,22.93000030517578,1193900.0,-0.004363018374208272,-1.347834740351357,3.666603089834499,57.364345669958524,71.39202112590688,-0.010231478351713008,-0.20825003895165395,-1.0825241176403892,-1.876161120393924,46.371404689808294,0.2700004577636719,0.3632608248446587,0.1439997673034661,-0.33658762016720445,0.6245871547741366,-0.09629392643186918,0.38429346103880135,-0.3320343240667434,19.354699776654318,-58.0991597563948,0.24029369373533577,12,-0.0950002670288086,-0.38000011444091797,-1.2199997901916504,-1.760000228881836,0.14999961853026988,4,0.01183174677363863,-1.2857013106147557,22.920000076293945,1.0,22.90999984741211,3.666687859617457,23.01000022888184,0.01183174677363863
8535,2006-12-11,23.0,23.01000022888184,22.81999969482422,22.86000061035156,1116600.0,0.007887831182425753,1.3750089407051818,-1.2727146622278032,62.5850357789298,69.70395263560967,-0.12148846439091798,-0.34531031347728103,-1.2127958145651903,-2.0249830739778005,46.13541947701884,0.19000053405762074,0.346739451656525,0.28550004959106445,-0.16720987119016684,0.7382099703722957,0.05914508920044881,0.5118550099816801,-0.4654718833171856,77.4194143814332,0.9372039009964368,0.22635496039061567,12,-0.15999984741210938,-0.5600004196166992,-1.327500343322754,-1.9400005340576172,-0.010000228881835938,0,0.002608672432277581,-1.347834740351357,22.81999969482422,-1.2857013106147557,22.920000076293945,1.0,22.90999984741211,0.002608672432277581
8536,2006-12-12,23.149999618530273,23.21999931335449,23.0,23.020000457763672,1707900.0,0.006521722544794439,-1.5882260543705895,0.9285694822888048,64.74354742080253,68.2741456038719,-0.21579782019104243,-0.4556651868797985,-1.3138447109926403,-2.1432542722359855,46.114867482005714,0.21999931335448863,0.33189725662897374,0.39549970626831055,-0.06294041321865862,0.8539398257552797,0.16627964652482774,0.6247197660117934,-0.5726337755961453,84.78264475146422,10.067079355554085,0.22922005974348375,12,-0.1800003051757848,-0.630000114440918,-1.4774999618530273,-2.0900001525878906,-0.15999984741210938,1,-0.012094979866554834,1.3750089407051818,23.0,-1.347834740351357,22.81999969482422,-1.2857013106147557,22.920000076293945,-0.012094979866554834
8537,2006-12-13,23.29999923706055,23.31999969482422,23.10000038146973,23.20000076293945,2126400.0,0.006479465270064599,2.1428610354222926,0.7692239975351575,69.04759742235518,67.21595728049351,-0.3299500530891031,-0.5611918988792404,-1.4121413408981667,-2.264322904021448,45.98151883115562,0.21999931335448863,0.3534999616308596,0.4989994049072308,0.016728460054135752,0.9812703497603259,0.25786393248068507,0.7401348773337766,-0.6583700470843858,96.4284862789983,21.3291614685793,0.24113547242654682,12,-0.27999973297119496,-0.7299995422363317,-1.597499847412113,-2.2399997711181676,0.020000457763668322,2,-0.012446309771437458,-1.5882260543705895,23.149999618530273,1.3750089407051818,23.0,-1.347834740351357,22.81999969482422,-0.012446309771437458
8538,2006-12-14,23.46999931335449,23.6299991607666,23.29999923706055,23.31999969482422,1460900.0,0.007296140852379951,-2.4736736435276736,1.5000190737772288,71.42854148588779,67.20493501173428,-0.4693565677098128,-0.6744091503992742,-1.5315879118929843,-2.4042694134705513,46.08300551830658,0.32999992370605113,0.35624618089133975,0.6109994888305614,0.0992472936354325,1.1227516840256904,0.35512339123299697,0.8668755864281259,-0.7469656627965584,81.6091903623962,5.667488544336678,0.25587609759756436,12,-0.2749996185302699,-0.7299995422363246,-1.7674999237060511,-2.409999847412106,-0.25,3,-0.018321193455786533,2.1428610354222926,23.29999923706055,-1.5882260543705895,23.149999618530273,1.3750089407051818,23.0,-0.018321193455786533
8539,2006-12-15,23.31999969482422,23.53000068664551,23.21999931335449,23.46999931335449,1560500.0,-0.006391121555973767,1.2962863540996963,-1.0,73.86366345668264,67.39992167176666,-0.2745480286921982,-0.4855071966178599,-1.3307683946894961,-2.2282961205683733,45.64388604764488,0.31000137329102273,0.343347941392242,0.42049989700317525,-0.1030294567268335,0.944029250733184,0.1587352201381691,0.6822645738681814,-0.46999087283707297,61.72843576116212,-17.471666449859825,0.2617646768650049,12,-0.125,-0.4849996566772461,-1.6175003051757812,-2.260000228881836,-0.14999961853027344,4,-0.019296692173229157,-2.4736736435276736,23.46999931335449,2.1428610354222926,23.29999923706055,-1.5882260543705895,23.149999618530273,-0.019296692173229157
8540,2006-12-18,23.13999938964844,23.32999992370605,23.07999992370605,23.29999923706055,1189800.0,-0.007718709585392003,1.2727146622279177,1.0666683620920105,63.84181278010857,66.50259600356266,-0.08113230982889519,-0.27967921190658274,-1.0968010497154062,-2.0189536818195144,44.72329051906907,0.25,0.31457527710116295,0.2149995803833029,-0.302910922686781,0.7329100834533868,-0.04395567115173904,0.47395483191834487,-0.1807919202321706,22.222154943521776,-54.90039437738898,0.2589552515350419,12,0.0550003051757777,-0.2550001144409215,-1.3874998092651403,-2.029999732971195,0.10000038146972301,0,-0.007346589489107824,1.2962863540996963,23.31999969482422,-2.4736736435276736,23.46999931335449,2.1428610354222926,23.29999923706055,-0.007346589489107824
8541,2006-12-19,23.309999465942386,23.3700008392334,23.01000022888184,23.10000038146973,879800.0,0.007346589489107602,1.1818097748185394,-1.3124955296473786,63.21838072479348,65.74908416361097,-0.22808819028499272,-0.41753031361016113,-1.2094236004286252,-2.1610396117557436,43.484103058307674,0.36000061035155895,0.3099638992992979,0.3509996414184613,-0.17459334818651584,0.8765926310234384,0.0882031466159745,0.6137961362209481,0.3199996948242152,48.38705707904463,-26.200836718396936,0.26279649480248846,12,-0.11499977111816762,-0.42000007629394887,-1.5174999237060582,-2.159999847412113,0.0,1,-0.013728000950483321,1.2727146622279177,23.13999938964844,1.2962863540996963,23.31999969482422,-2.4736736435276736,23.46999931335449,-0.013728000950483321
8542,2006-12-20,23.29999923706055,23.53000068664551,23.239999771118164,23.34000015258789,1190900.0,-0.0004290102578701216,-2.625014901175449,-0.1904813805631075,60.36586216842378,65.1620874342158,-0.17539323671944373,-0.378914495419874,-1.1413014358067848,-2.1208242814984892,42.31135972818979,0.2900009155273473,0.29312128965493045,0.3104994773864789,-0.22013926703280617,0.8411382218057639,0.04518010517683635,0.5758188495961214,0.31759994506835554,46.77411415808898,-24.074784914974828,0.26531937220964324,12,-0.10499954223633168,-0.40499973297119496,-1.5074996948242223,-2.149999618530277,0.030000686645500707,2,-0.013304698544766791,1.1818097748185394,23.309999465942386,1.2727146622279177,23.13999938964844,1.2962863540996963,23.31999969482422,-0.013304698544766791
8543,2006-12-21,23.36000061035156,23.5,23.25,23.38999938964844,1330200.0,0.002575166319987332,1.0,0.7499523173757926,66.03772226880618,66.12579594519887,-0.1859740171234563,-0.4045248882391057,-1.1503119437944918,-2.152509640037856,41.032854531687924,0.25,0.27811590870567215,0.33550081253051545,-0.19597056133660118,0.8669721863976321,0.06976512559695891,0.601236499464072,0.24544659271240477,67.30770641528675,-2.154064429971939,0.2657356869335576,12,-0.1350011825561488,-0.4300012588500941,-1.540000438690182,-2.1900005340576136,0.0999984741210973,3,-0.0017123679144774862,-2.625014901175449,23.29999923706055,1.1818097748185394,23.309999465942386,1.2727146622279177,23.13999938964844,-0.0017123679144774862
8544,2006-12-22,23.21999931335449,23.38999938964844,23.209999084472656,23.31999969482422,610500.0,-0.005993206050475486,-1.9999841055392789,3.3334816887073653,56.961987114562504,65.50101276026916,0.018700773314574093,-0.234820944259031,-0.9608624473834446,-1.9887107464075804,39.53177268238501,0.1800003051757848,0.27075930798719483,0.16899957656859854,-0.3448054281608002,0.6828045812979973,-0.08790292579610082,0.4259020789332979,0.37353895022583217,40.38440377067684,-24.365394958901817,0.25690250236469975,12,0.09500026702881215,-0.27999973297118785,-1.382499217987057,-2.0499992370605433,0.3299999237060618,4,0.0,1.0,23.36000061035156,-2.625014901175449,23.29999923706055,1.1818097748185394,23.309999465942386,0.0
8545,2006-12-26,23.10000038146973,23.149999618530273,22.709999084472656,22.709999084472656,810100.0,-0.005167912809357578,-1.2564054911895457,-3.89999809265854,52.66272256130597,64.15869888699177,0.17251869010094723,-0.06955778812184477,-0.7869544620476354,-1.8431349863928013,39.497722819999844,0.5100002288818324,0.2730675209596214,0.01800060272217152,-0.4199657040027809,0.4559669094471239,-0.20098255064030468,0.23698375608464772,0.48186712141662014,47.56104085207167,-12.203987743790606,0.21898315336247676,12,0.06999874114989879,-0.16000080108642933,-1.1600003242492711,-1.860000610351566,0.6499996185302699,1,0.003030289769188288,-1.9999841055392789,23.21999931335449,1.0,23.36000061035156,-2.625014901175449,23.29999923706055,0.003030289769188288
8546,2006-12-27,23.229999542236328,23.270000457763672,23.11000061035156,23.21999931335449,649900.0,0.005627669204320895,2.555470786445498,0.02564152724321458,59.3023101080536,63.075889185402715,0.06153161776461502,-0.16219258053149588,-0.8688043467209923,-1.948138440203877,39.41922193710627,0.17000007629394176,0.30239254185044473,0.11899976730346751,-0.2729128447778493,0.5109123793847843,-0.0769565387371891,0.3149560733441241,0.3169932239134745,63.414566067403435,4.196335248091835,0.19595630604065797,12,-0.06000041961669922,-0.28999996185302734,-1.232499599456787,-1.9549999237060547,0.8000011444091832,2,0.0004304876917304856,-1.2564054911895457,23.10000038146973,-1.9999841055392789,23.21999931335449,1.0,23.36000061035156,0.0004304876917304856
8547,2006-12-28,23.149999618530273,23.25,23.07999992370605,23.190000534057614,715200.0,-0.0034438194267115696,1.1250029802351253,-3.9999999999982236,56.42456493293391,61.40878067951896,0.1318856764289329,-0.06173002372126746,-0.7438158236636738,-1.8406398273410858,38.66461716902489,0.17000007629394887,0.30798925595129134,0.023999881744384055,-0.3483267804236192,0.3963265439123873,-0.16216344933961935,0.21016321282838746,0.36351340035244206,55.696205587800705,-3.628191468996448,0.18616333108400182,12,-0.029999732971191406,-0.21000003814697266,-1.114999771118164,-1.8450002670288086,0.8800010681152379,3,0.006911440606851782,2.555470786445498,23.229999542236328,-1.2564054911895457,23.10000038146973,-1.9999841055392789,23.21999931335449,0.006911440606851782
8548,2006-12-29,23.059999465942386,23.190000534057614,22.95000076293945,23.1299991607666,1477900.0,-0.0038876956402127405,1.5262809187280098,1.7499523173756149,56.74156400384491,59.506325184759206,0.17613353442602175,0.03809941000861272,-0.6153929227150563,-1.7260995764706983,37.52477091934239,0.23999977111816406,0.2953856475016252,-0.07100028991698792,-0.43656510059646436,0.2945645207624885,-0.2537826952567279,0.11178211542275207,0.42137299556392804,51.470621234390855,-12.376388411532226,0.18278240533973858,12,0.060000419616695666,-0.11999988555908558,-0.9074997901916539,-1.7500000000000036,1.1200008392333949,4,0.011708606418765699,1.1250029802351253,23.149999618530273,2.555470786445498,23.229999542236328,-1.2564054911895457,23.10000038146973,0.011708606418765699
8549,2007-01-03,23.43000030517578,23.6200008392334,23.01000022888184,23.18000030517578,2613000.0,0.016045136504875268,-1.0677981443765687,-3.5714441416895544,60.91370656669733,59.180980049935734,-0.19737933932989193,-0.3016891210353734,-0.9454255071804383,-2.06772259884562,36.80607072305258,0.610000610351559,0.2687876457492102,0.27000055313110494,-0.09372271670405041,0.6337238229662603,0.08813891821352726,0.4518621880486826,-0.720001220703125,79.12086069465084,16.28880195909283,0.18186163491757795,1,-0.2650003433227539,-0.49000072479248047,-1.2075004577636719,-2.1100006103515625,0.5699996948242188,2,0.001280357614432015,1.5262809187280098,23.059999465942386,1.1250029802351253,23.149999618530273,2.555470786445498,23.229999542236328,0.001280357614432015
8550,2007-01-04,23.45000076293945,23.520000457763672,23.29999923706055,23.35000038146973,1503800.0,0.0008536260137925744,-1.1999828340915368,0.40000152587887783,58.152195884485366,58.61807062323483,-0.18861674838971254,-0.3017172854112822,-0.9337502709115917,-2.061176231938635,35.9934047898969,0.22000122070312145,0.2193386740320804,0.2675009727478006,-0.10996288043309477,0.644964825928696,0.07876904615735114,0.45623289933825006,-0.7218016433715775,74.62685717376473,13.969470441823269,0.1887319265904482,1,-0.28500080108642223,-0.5100011825561488,-1.172500610351559,-2.115000724792477,0.5399990081787145,3,0.004264327115892419,-1.0677981443765687,23.43000030517578,1.5262809187280098,23.059999465942386,1.1250029802351253,23.149999618530273,0.004264327115892419
8551,2007-01-05,22.979999542236328,23.45000076293945,22.86000061035156,23.45000076293945,7920200.0,-0.020042695326727422,1.510632426465852,-4.699994277976228,42.5926122154874,56.64326507290857,0.2566396358137659,0.17488770228676032,-0.4394607584596528,-1.5674110624110433,34.57208089544325,0.5900001525878906,0.16290543172989658,-0.20100021362304688,-0.5815760410176694,0.1795756137715756,-0.3912881273203581,-0.010712299925735635,-0.23396438827514388,15.789328387613674,-38.67671658462462,0.19028791369731168,1,0.18500041961669922,0.024999618530273438,-0.6999993324279785,-1.5499992370605469,1.2299995422363281,4,0.0335074183247237,-1.1999828340915368,23.45000076293945,-1.0677981443765687,23.43000030517578,1.5262809187280098,23.059999465942386,0.0335074183247237
8552,2007-01-08,22.979999542236328,23.01000022888184,22.809999465942386,22.920000076293945,1337600.0,0.0,2.333322737025949,-0.12765810661645444,37.68847014621367,53.49334817039829,0.2307387550586526,0.19014987330568545,-0.40919124570357823,-1.546279948927392,33.121994002109666,0.20000076293945312,0.1394647480749711,-0.2045001983642578,-0.5757556642522275,0.16675526752371184,-0.39012793130824264,-0.018872465420272988,-0.21648507456970023,20.98762815712724,-28.80386386612051,0.18562773294398457,1,0.18500041961669922,0.1400003433227539,-0.6149992942810059,-1.484999656677246,1.3199996948242223,0,0.04569195671563531,1.510632426465852,22.979999542236328,-1.1999828340915368,23.45000076293945,-1.0677981443765687,23.43000030517578,0.04569195671563531
8553,2007-01-09,22.96999931335449,23.1299991607666,22.79999923706055,23.040000915527344,1456900.0,-0.00043517097828738027,1.6400195313989843,-1.1667037543313685,40.54055168645295,51.66874423394168,0.20070585218191184,0.21511714737028242,-0.3745388380436232,-1.5169083014142295,31.384044222574932,0.32999992370605113,0.10312562689230376,-0.21700038909912323,-0.5813659701778953,0.1473651919796488,-0.39918317963850924,-0.034817598559737206,-0.1893551182565254,20.731676114225923,-26.411815979528424,0.18218279053938638,1,0.1950006484985387,0.19999980926514027,-0.5199990272521937,-1.394999504089352,1.2900009155273509,1,0.04614720962027841,2.333322737025949,22.979999542236328,1.510632426465852,22.979999542236328,-1.1999828340915368,23.45000076293945,0.04614720962027841
8554,2007-01-10,23.09000015258789,23.1200008392334,22.78000068664551,22.809999465942386,1886800.0,0.005224242177649385,-1.000011219755767,-3.999918258357829,48.603376957158176,51.217705833480814,0.06741476269231939,0.12267059039227846,-0.46862951542988895,-1.6152062147009687,30.043187731386677,0.3400001525878871,0.07548858270832781,-0.11049957275390554,-0.43549210997030485,0.21449296446249377,-0.272995841362107,0.05199669585429589,0.5300006866455078,41.89183267907791,-8.056878695183443,0.16249626860820002,1,0.1100006103515625,0.07999897003173828,-0.5800004005432129,-1.4850006103515625,1.1700000762939489,2,0.04720658923277332,1.6400195313989843,22.96999931335449,2.333322737025949,22.979999542236328,1.510632426465852,22.979999542236328,0.04720658923277332
8555,2007-01-11,23.059999465942386,23.239999771118164,23.03000068664551,23.09000015258789,1166800.0,-0.001299293479742225,-3.6667373105862806,-0.10714504669585587,42.42426694471468,49.342367704220926,0.10185583868053882,0.16590267617147347,-0.40963164831029886,-1.5618600012841846,28.766623040601658,0.2099990844726527,0.0293852235065728,-0.14350023269652823,-0.4617374481436052,0.17473698275054872,-0.3026188404200667,0.015618375027010245,0.543201370239256,41.790857822833395,-8.010239679172955,0.15911860772353897,1,0.14000129699706676,0.10999965667724254,-0.5499997138977086,-1.3799991607666051,1.2900009155273438,3,0.04076325046953766,-1.000011219755767,23.09000015258789,1.6400195313989843,22.96999931335449,2.333322737025949,22.979999542236328,0.04076325046953766
8556,2007-01-12,22.8700008392334,23.10000038146973,22.79999923706055,23.059999465942386,1394900.0,-0.00823931617993312,1.2222269317169763,6.3331426028363955,38.25143389591292,47.3231309223297,0.26308454921704083,0.35189056243487826,-0.19643674690063762,-1.3528964339057872,26.64758868087378,0.3000011444091797,0.004359769149800741,-0.3194989204406724,-0.6705860021519108,0.03158816127056596,-0.49504246129629337,-0.14395537958505145,0.7167359939575206,19.56528950292675,-29.353874078525717,0.17554354085562004,1,0.3299999237060547,0.29999828338623047,-0.35000085830688477,-1.1800003051757812,1.429998397827152,4,0.04897240449433715,-3.6667373105862806,23.059999465942386,-1.000011219755767,23.09000015258789,1.6400195313989843,22.96999931335449,0.04897240449433715
8557,2007-01-16,23.01000022888184,23.13999938964844,22.90999984741211,22.90999984741211,1262800.0,0.0061215297118955014,-3.5999732972210747,-0.5263216013813408,40.83769476657981,45.55603434041136,0.11302343879021493,0.1992677773059377,-0.3130690578231672,-1.4716468867607908,24.096972086629492,0.2699985504150426,-0.0014727304746671166,-0.16499958038329865,-0.5207937656560908,0.1907946048894935,-0.34289667301969473,0.012897512253097432,0.5606018813781724,50.00000000000039,3.2661294032292503,0.17789709263639697,1,0.19000053405761363,0.15999889373778942,-0.4900002479553258,-1.2650003433227575,1.2399997711181605,1,0.05215118833786869,1.2222269317169763,22.8700008392334,-3.6667373105862806,23.059999465942386,-1.000011219755767,23.09000015258789,0.05215118833786869
8558,2007-01-17,23.040000915527344,23.04999923706055,22.85000038146973,23.03000068664551,1376000.0,0.0013038107930067877,12.33464742162843,0.10000190734131781,45.00004768368556,43.787850020076725,0.08927595103838826,0.14271819227086624,-0.31951704977821294,-1.4828825523232645,20.78553570885423,0.1999988555908203,-0.03175613934189414,-0.11349897384643626,-0.4454010515399247,0.2184031038470522,-0.2794500126931787,0.05245206500030619,0.5147891662603783,56.52190138158625,8.613710390365924,0.16595103884674406,1,0.1099996566772461,0.12999820709228516,-0.5200009346008301,-1.2800006866455043,1.1399993896484375,2,0.054687424976795684,-3.5999732972210747,23.01000022888184,1.2222269317169763,22.8700008392334,-3.6667373105862806,23.059999465942386,0.054687424976795684
8559,2007-01-18,22.8700008392334,23.149999618530273,22.81999969482422,23.07999992370605,1490800.0,-0.007378475240397142,-1.129022334338276,-20.999427808513687,43.78380384644716,42.19136201585025,0.19163927403467085,0.2922613127627969,-0.1219736399436897,-1.2866125662515486,17.767115011150313,0.3299999237060547,-0.05655455329092973,-0.2609991073608384,-0.606124493059788,0.08412627833811115,-0.4335618002103132,-0.08843641451136364,0.6692934546514806,15.90943572893073,-30.719017881738992,0.17256269284947526,1,0.24499988555908203,0.29999828338623047,-0.32000112533569336,-1.080000877380371,1.5699996948242152,3,0.060778283281210044,12.33464742162843,23.040000915527344,-3.5999732972210747,23.01000022888184,1.2222269317169763,22.8700008392334,0.060778283281210044
8560,2007-01-19,22.96999931335449,23.059999465942386,22.8799991607666,22.96999931335449,1706800.0,0.004372473565875223,-1.0000000000001183,-0.0,42.85714285714271,42.220754309367514,0.01831860959137188,0.18854041082299844,-0.19334367882615666,-1.3615686934223241,15.48381423358304,0.18999862670898793,-0.07409609680103557,-0.15250062942505238,-0.5049880279118959,0.19998676906179114,-0.32874432866847414,0.023743069818369378,0.5541091083856031,48.571397431075134,3.8983005620551907,0.17624369924342176,1,0.0400009155273473,0.19999980926514027,-0.38749980926513317,-1.1649990081787074,0.7399997711181676,4,0.05616025050455087,-1.129022334338276,22.8700008392334,12.33464742162843,23.040000915527344,-3.5999732972210747,23.01000022888184,0.05616025050455087
8561,2007-01-22,22.989999771118164,23.040000915527344,22.81999969482422,22.96999931335449,1946500.0,0.000870720869027064,2.6666030898340645,100.0,45.45455530654088,43.08365266051497,-0.00012755151714571866,0.15108329782041352,-0.18453774965725245,-1.3534418511962159,13.530610503133058,0.220001220703125,-0.13352158677735915,-0.11650018692016673,-0.4621362056958489,0.22913583185551545,-0.2893181963080096,0.05631782246767614,0.5192264959200372,51.51518654451927,7.8962000031084045,0.17281800938784134,1,0.020000457763671875,0.17999935150146484,-0.34999990463256836,-1.1750001907348633,0.6399993896484375,0,0.05915618198744421,-1.0000000000001183,22.96999931335449,-1.129022334338276,22.8700008392334,12.33464742162843,23.040000915527344,0.05915618198744421
8562,2007-01-23,22.989999771118164,23.059999465942386,22.90999984741211,23.03000068664551,1239100.0,0.0,2.0000381475545996,-1.9999999999998224,47.90420324317399,43.90183616681731,0.0016094046334771406,0.13351343189972553,-0.15320317937949923,-1.3309368252741471,11.003455492898553,0.149999618530277,-0.19162476553915297,-0.10100021362304545,-0.43779018788714197,0.23578976064105106,-0.26939520075509193,0.06739477350900103,0.5046419843121832,51.51518654451927,8.522167910043393,0.16839498713204742,1,0.020000457763671875,0.17999935150146484,-0.24500036239624023,-1.1000003814697266,0.5500011444091797,1,0.056981273553038836,2.6666030898340645,22.989999771118164,-1.0000000000001183,22.96999931335449,-1.129022334338276,22.8700008392334,0.056981273553038836
8563,2007-01-24,23.31999969482422,23.36000061035156,22.95000076293945,22.959999084472656,1415100.0,0.014354063809979944,-1.1579095307888045,-8.999809269501394,46.62575035982167,43.68209987822437,-0.3056658976410489,-0.21042554061136443,-0.4541578493075953,-1.6342085981987466,8.660153893429525,0.4099998474121094,-0.17003450302612322,0.2309997558593757,-0.09947998764281252,0.5614794993615639,0.0657598841082816,0.3962396276104698,0.1603492392304311,92.59243560943278,51.9316662140765,0.1652398717510936,1,-0.23999977111816406,-0.15000057220458984,-0.5250000953674316,-1.380000114440918,-0.029998779296875,2,0.039879944997691874,2.0000381475545996,22.989999771118164,2.6666030898340645,22.989999771118164,-1.0000000000001183,22.96999931335449,0.039879944997691874
8564,2007-01-25,23.21999931335449,23.34000015258789,23.190000534057614,23.25,1265300.0,-0.004288181079690312,-2.3333898484686086,-0.08333509939389788,43.274815316335285,43.776605252848874,-0.2070605078833836,-0.11639267195504388,-0.32728724847587287,-1.505395147604279,6.443894878471531,0.149999618530277,-0.13848470010766079,0.1309993743896456,-0.19948036911254263,0.4614791178918338,-0.03424049736144852,0.2962392461407397,0.24634265575197745,74.07387784512338,36.151845848674746,0.1652398717510936,1,-0.13999938964843395,-0.05499935150146129,-0.25249958038329723,-1.1249999999999964,-0.40999984741210227,3,0.041343713187328435,-1.1579095307888045,23.31999969482422,2.0000381475545996,22.989999771118164,2.6666030898340645,22.989999771118164,0.041343713187328435
8565,2007-01-26,23.170000076293945,23.229999542236328,22.90999984741211,23.1299991607666,1021100.0,-0.0021532833134834117,3.0,-1.3333333333331754,57.364367447300175,45.90026453633635,-0.15624789450740906,-0.06417039634281707,-0.2527014264799732,-1.4323292214055314,6.327000294390384,0.31999969482421875,-0.11421624216936621,0.07750015258789134,-0.254946947678345,0.4099472528541277,-0.08872339754522685,0.24372370272100952,0.2826150671633023,64.81477556902514,23.09784408510825,0.16622355013311876,1,-0.07999992370605469,-0.005000114440917969,-0.1550002098083496,-1.0750007629394531,-0.12000083923339488,4,0.05481227680543044,-2.3333898484686086,23.21999931335449,-1.1579095307888045,23.31999969482422,2.0000381475545996,22.989999771118164,0.05481227680543044
8566,2007-01-29,23.239999771118164,23.31999969482422,23.06999969482422,23.209999084472656,1007400.0,0.0030211348551456574,1.631571550469307,0.75,59.558841060206305,47.98039190229485,-0.18801566829561622,-0.1405906409535298,-0.3006627892660134,-1.4781420097265432,5.833904903367894,0.25,-0.11493166632799046,0.14699983596801758,-0.1863468820362506,0.48034655397228576,-0.01967352303411829,0.31367319497015345,0.1991630832028477,73.33319204848954,27.79642496293738,0.16667335900213415,1,-0.14999961853027344,-0.07499980926513672,-0.20000028610229492,-1.1450004577636719,-0.12999916076660512,0,0.020223722804790567,3.0,23.170000076293945,-2.3333898484686086,23.21999931335449,-1.1579095307888045,23.31999969482422,0.020223722804790567
8567,2007-01-30,23.309999465942386,23.35000038146973,23.06999969482422,23.21999931335449,921400.0,0.003012035090947718,2.2940872882305783,2.9999364231676346,61.971851796133905,49.86614791478912,-0.23578004832884503,-0.20868851733670368,-0.3480011399960645,-1.515957298736275,5.479200321787683,0.28000068664551137,-0.09873937359049378,0.208999538421633,-0.13752607339706913,0.5555251502403351,0.03573673251228371,0.3822623443309823,0.11598014502511589,88.88865341414976,38.55300164692736,0.17326280590935073,1,-0.21999931335449574,-0.14499950408935902,-0.26749992370605824,-1.2150001525878942,0.10000038146972301,1,0.013728000950482988,1.631571550469307,23.239999771118164,3.0,23.170000076293945,-2.3333898484686086,23.21999931335449,0.013728000950482988
8568,2007-01-31,23.32999992370605,23.520000457763672,23.11000061035156,23.170000076293945,1840200.0,0.0008580205157397991,-1.928583106266981,1.7777730682827855,59.09091565892492,51.56693811617554,-0.23503449887102335,-0.2186335327089033,-0.34270629923630125,-1.5034899816966067,5.849038057642857,0.4099998474121129,-0.05424726954876391,0.215499973297117,-0.1450536788499015,0.5760536254441355,0.035223147223607754,0.39577679937062626,-0.5499992370605398,68.85240263151253,16.727878204319808,0.1802768260735096,1,-0.15999984741210582,-0.1649999618530238,-0.285000324249264,-1.235000610351559,0.10000038146973012,2,0.009001328440121803,2.2940872882305783,23.309999465942386,1.631571550469307,23.239999771118164,3.0,23.170000076293945,0.009001328440121803
8569,2007-02-01,23.459999084472656,23.51000022888184,23.290000915527344,23.38999938964844,1537800.0,0.005572188649452636,1.5881970155951317,0.43749850988244704,64.08453069026038,53.92553676429973,-0.3045699412919376,-0.3649828898010412,-0.45182563442974555,-1.599137464365377,4.855711091581968,0.21999931335449574,-0.018749762529331804,0.34399919509887766,-0.022284884416759354,0.7102832746145147,0.16085715534105915,0.5271412348566962,-0.6651984024047835,90.16371913850463,35.21469206589509,0.18314203975781929,2,-0.28999900817871094,-0.2949991226196289,-0.38249969482421875,-1.3499994277954102,0.0800018310546875,3,-0.007246299044309401,-1.928583106266981,23.32999992370605,2.2940872882305783,23.309999465942386,1.631571550469307,23.239999771118164,-0.007246299044309401
8570,2007-02-02,23.54999923706055,23.57999992370605,23.36000061035156,23.45000076293945,1016200.0,0.0038363237894354363,1.7499940395299602,1.4285558583108007,75.75755824286664,57.29253709055814,-0.33932908151686547,-0.4712695214465086,-0.5233381711342666,-1.6542331976216076,3.891672386923534,0.2199993133544922,0.00894242364627118,0.42899942398071644,0.04140821412030604,0.8165906338411268,0.23520381905051124,0.6227950289109216,-0.7406945594787615,94.11751506243894,33.25956420208216,0.19379560493020495,2,-0.3049993515014684,-0.3849992752075231,-0.42249965667724965,-1.404999732971195,-0.3299999237060618,4,-0.03142249660686314,1.5881970155951317,23.459999084472656,-1.928583106266981,23.32999992370605,2.2940872882305783,23.309999465942386,-0.03142249660686314
8571,2007-02-05,23.75,23.85000038146973,23.46999931335449,23.5,1569300.0,0.008492601673834033,-1.4516089337353,2.500038147554564,76.81160221528998,60.50447030968214,-0.4695665055210405,-0.6436250029856296,-0.7021461172607388,-1.8173331645654187,4.781968978882651,0.3800010681152415,0.06142627513336407,0.5905001640319831,0.11817264233258129,1.062827685731385,0.35433640318228043,0.8266639248816858,-0.9098675125732392,87.17944955923129,23.917463102346765,0.23616376084970117,2,-0.36999988555908203,-0.43499946594237926,-0.6950006484985352,-1.5450000762939453,-0.43000030517578125,0,-0.029473716334292632,1.7499940395299602,23.54999923706055,1.5881970155951317,23.459999084472656,-1.928583106266981,23.32999992370605,-0.029473716334292632
8572,2007-02-06,24.03000068664551,24.04999923706055,23.729999542236328,23.84000015258789,1536800.0,0.01178950259560052,1.7826346560516926,0.760002136230483,80.36810677413357,64.25362102238347,-0.6554572681857564,-0.8863737604732549,-0.9591977242157093,-2.056993194891536,5.765126830217179,0.3199996948242223,0.12087720581436301,0.8180007934570348,0.21448140079739986,1.4215201861166697,0.5162410971272173,1.1197604897868523,-1.1292761255761725,97.87249152851898,32.36342438800243,0.3017596963298172,2,-0.5500011444091832,-0.6150007247924805,-0.9750013351440465,-1.7800006866455114,-0.3200016021728551,1,-0.03828547856868081,-1.4516089337353,23.75,1.7499940395299602,23.54999923706055,1.5881970155951317,23.459999084472656,-0.03828547856868081
8573,2007-02-07,24.03000068664551,24.04999923706055,23.920000076293945,24.01000022888184,1766900.0,0.0,3.333481688708155,0.1052652712944818,89.72604708279991,69.41486899643509,-0.6081005112237108,-0.8462785221159024,-0.934808324446859,-2.0151252967238626,6.708685871238289,0.12999916076660512,0.17886412268870444,0.7650007247924826,0.07149699746374338,1.4585044521212218,0.418248861128113,1.1117525884568522,-1.037334151496875,97.36860597603764,24.528607639814823,0.3467518636643695,2,-0.5500011444091832,-0.6150007247924805,-1.00000095367432,-1.7800006866455114,-0.5200004577636719,2,-0.025801116168005844,1.7826346560516926,24.03000068664551,-1.4516089337353,23.75,1.7499940395299602,23.54999923706055,-0.025801116168005844
8574,2007-02-08,24.18000030517578,24.29999923706055,23.989999771118164,24.03000068664551,1275700.0,0.00624218120033726,-1.6956305406055687,7.499809269502016,90.06625193419019,73.04841171720064,-0.6790082215916406,-0.9596319239216484,-1.0591398377154064,-2.124354791668299,7.979684941029852,0.30999946594238637,0.24166383399040114,0.8605003356933594,0.0615937246508409,1.6594069467358779,0.46104703017210014,1.2599536412146186,-1.1027471538741906,87.23413753221165,10.85652823795786,0.3994533055212584,2,-0.49500083923339844,-0.6400003433227504,-1.1500005722045898,-1.8000011444091797,-0.4899997711181676,3,-0.031017369335576972,3.333481688708155,24.03000068664551,1.7826346560516926,24.03000068664551,-1.4516089337353,23.75,-0.031017369335576972
8575,2007-02-09,24.0,24.26000022888184,23.899999618530273,24.21999931335449,1137200.0,-0.007444181261538341,1.3999949137563485,-1.4666658189540185,80.23952642934073,75.34626564710446,-0.4122426949939708,-0.743729767980124,-0.8482638304190075,-1.9088476373009726,8.778478736288614,0.36000061035156605,0.283490826060806,0.6335000038146958,-0.21045754719323995,1.4774575548226316,0.21152122831072617,1.0554787793186655,-0.8004722401225131,63.85551028474637,-15.019839500337298,0.42197877550396834,2,-0.3150005340576172,-0.4600000381469691,-0.9475002288818359,-1.5500001907348633,0.12999916076660156,4,-0.019166628519693973,-1.6956305406055687,24.18000030517578,3.333481688708155,24.03000068664551,1.7826346560516926,24.03000068664551,-0.019166628519693973
8576,2007-02-12,23.989999771118164,24.1299991607666,23.959999084472656,24.040000915527344,744800.0,-0.0004166762034097937,-2.090839734364434,0.22727863849562108,79.76189935558875,77.32293759815501,-0.3181206920237116,-0.6804045220673629,-0.8123479619036615,-1.8595254453147803,9.96336775409926,0.1700000762939453,0.3448490164101159,0.5674998283386223,-0.2863183858470073,1.421318042524252,0.14059072124580752,0.9944089354314372,-0.6804248635223722,45.61409966403848,-35.20517358601741,0.4269091070928149,2,-0.2849998474121094,-0.44999980926513317,-0.9375,-1.4650001525878906,0.5699996948242223,0,-0.03209672634889671,1.3999949137563485,24.0,-1.6956305406055687,24.18000030517578,3.333481688708155,24.03000068664551,-0.03209672634889671
8577,2007-02-13,24.209999084472656,24.239999771118164,24.0,24.10000038146973,1059800.0,0.009170459168547085,1.8235254518731276,-2.1999237078008065,78.34393511611745,79.4621619822875,-0.44368791317430833,-0.8494449135402249,-1.009788508848736,-2.037725960700307,11.443282117751108,0.25,0.3953706026326884,0.7274991989135735,-0.1717139483713268,1.6267123461984738,0.2778926252711216,1.1771057725560254,-0.8013817439303885,77.4999403952977,-1.7545071633330167,0.4496065736424502,2,-0.41499900817871094,-0.6699991226196254,-1.1249995231628418,-1.6849994659423828,0.29000091552734375,1,-0.036761644911389,-2.090839734364434,23.989999771118164,1.3999949137563485,24.0,-1.6956305406055687,24.18000030517578,-0.036761644911389
8578,2007-02-14,24.29999923706055,24.53000068664551,24.20000076293945,24.25,1413600.0,0.0037174785622200446,-3.4000661224281052,0.45454387820573094,84.61539402046022,81.74336901897637,-0.42647184908848956,-0.8856151272516755,-1.0792651020043245,-2.0886520560669695,13.022206751991874,0.3299999237060618,0.4450221885812766,0.7544994354248082,-0.1896120001143764,1.6986108709639929,0.2824437176552159,1.2265551531944006,-0.8022437068664559,63.4918952958204,-15.73965465000029,0.472055717769593,2,-0.35499858856201527,-0.6449985504150391,-1.1574993133544957,-1.639999389648441,0.25,2,-0.024279842432590293,1.8235254518731276,24.209999084472656,-2.090839734364434,23.989999771118164,1.3999949137563485,24.0,-0.024279842432590293
8579,2007-02-15,24.26000022888184,24.3700008392334,24.1299991607666,24.31999969482422,1370300.0,-0.0016460497709690491,1.9999880792017835,-1.200007629510792,85.16131255183687,82.78823060886195,-0.2917381057225086,-0.7759235130802828,-1.0152380455187,-2.0089358699765363,14.785174361115553,0.24000167846679688,0.4899240411940511,0.6450004577636754,-0.29437251452518254,1.5843734300525334,0.17531397161924644,1.1146869439081044,-0.6383752799135749,57.14285714285738,-22.92452462067699,0.4696864861444294,2,-0.2600002288818395,-0.6049995422363281,-1.0925006866455114,-1.6000003814697301,0.5100002288818324,3,-0.030915086270572933,-3.4000661224281052,24.29999923706055,1.8235254518731276,24.209999084472656,-2.090839734364434,23.989999771118164,-0.030915086270572933
8580,2007-02-16,24.26000022888184,24.35000038146973,24.040000915527344,24.149999618530273,963100.0,0.0,1.137920601930992,-1.8333598245225315,84.45948558275965,83.63799542746969,-0.20163741150420478,-0.7107660019716242,-0.9955502667740035,-1.9720089173566961,16.490663145257248,0.30999946594238637,0.5461048125635557,0.580500411987309,-0.3495021224703798,1.5105029464449977,0.11549914475846634,1.0455016792161516,-0.5293701913923066,52.63163178236239,-27.11904895225568,0.4650012672288438,2,-0.13000011444092152,-0.5950002670288086,-1.0750002861022985,-1.5400009155273473,0.32999992370605113,4,-0.023495452986254883,1.9999880792017835,24.26000022888184,-3.4000661224281052,24.29999923706055,1.8235254518731276,24.209999084472656,-0.023495452986254883
8581,2007-02-20,24.35000038146973,24.40999984741211,24.170000076293945,24.31999969482422,1556500.0,0.0037098166421591916,2.2000050862759557,0.2727320016646094,84.6666971842448,84.11561658414871,-0.22079612491296174,-0.7311401483923348,-1.064733298221885,-2.026259597045467,18.24990172287143,0.23999977111816406,0.5914124573266193,0.6025005340576222,-0.3140120785326914,1.5190131466479357,0.14424422776246715,1.0607568403527772,-0.5234458660814809,66.03772226880648,-12.038346919164951,0.45825630629515596,2,-0.1350002288818395,-0.6850004196166992,-1.165000438690189,-1.630001068115238,0.21999931335448863,1,-0.009034957587538583,1.137920601930992,24.26000022888184,1.9999880792017835,24.26000022888184,-3.4000661224281052,24.29999923706055,-0.009034957587538583
8582,2007-02-21,24.29999923706055,24.35000038146973,24.190000534057614,24.29999923706055,2587300.0,-0.00205343505650335,2.1999237078010196,0.0,81.69930973956609,83.22375687934496,-0.14356544523083414,-0.6091990412452546,-0.9908430419891978,-1.9382014071674547,20.182874982904085,0.15999984741211648,0.6171219650276996,0.4869994163513205,-0.38786866788397845,1.3618675005866194,0.049565374233669246,0.9244334584689717,-0.3890311811214282,53.06090673060863,-25.100347199876417,0.4374340421176502,2,-0.0849990844726598,-0.6249990463256871,-1.1149992942810094,-1.5799999237060582,0.5900001525878906,2,0.010699598232303709,2.2000050862759557,24.35000038146973,1.137920601930992,24.26000022888184,1.9999880792017835,24.26000022888184,0.010699598232303709
8583,2007-02-22,24.25,24.420000076293945,24.149999618530273,24.35000038146973,1162600.0,-0.0020575818366403986,1.2500059604701619,-100.0,77.24139654677987,81.79877294741047,-0.06602021477378273,-0.5122157129121376,-0.9173655334623021,-1.8546799928681494,21.363022614433966,0.2700004577636719,0.6271181543961681,0.39050016403198384,-0.4728223392333426,1.2538226672973103,-0.041161087600677604,0.8221614156646453,-0.2647480283761112,55.26303901540438,-20.49679871128965,0.4316612516326631,2,-0.034999847412109375,-0.5749998092651367,-1.065000057220459,-1.5300006866455078,0.44000053405761363,3,0.010309278350515427,2.1999237078010196,24.29999923706055,2.2000050862759557,24.35000038146973,1.137920601930992,24.26000022888184,0.010309278350515427
8584,2007-02-23,24.18000030517578,24.3700008392334,24.15999984741211,24.20000076293945,1686300.0,-0.002886585353575999,-5.999872846334796,0.20000381468267114,72.02800467366988,80.88638164122483,0.004447144840046491,-0.38641947167510793,-0.820993094236357,-1.7496281208883104,22.606946890413493,0.21000099182128906,0.6005607505209234,0.2725004196166978,-0.5467388712000236,1.0917397104334192,-0.13711922579166114,0.6821200650250567,-0.12937848774929606,36.84202601026959,-35.08395883298145,0.40961964540836016,2,0.06499958038330078,-0.505000114440918,-1.0200004577636719,-1.460000991821289,0.8099994659423828,4,0.015301858032051863,1.2500059604701619,24.25,2.1999237078010196,24.29999923706055,2.2000050862759557,24.35000038146973,0.015301858032051863
8585,2007-02-26,24.440000534057614,24.729999542236328,24.309999465942386,24.3799991607666,2566700.0,0.010752697502083075,-3.1999847412692586,-3.0000000000003553,73.15438389429428,80.15221325663656,-0.20850149625021785,-0.5759239798168032,-1.0568584401178427,-1.9695149854154899,25.104762386961184,0.5499992370605469,0.569912065899107,0.4690006256103487,-0.30518590679289304,1.2431871580135905,0.08190735940872784,0.8560938918119696,-0.3318532523248443,50.00016442662729,-19.170330722521953,0.38709326620162027,2,-0.07500076293944957,-0.6650009155273402,-1.297500610351559,-1.7200012207031214,0.5,0,0.013502451575080565,-5.999872846334796,24.18000030517578,1.2500059604701619,24.25,2.1999237078010196,24.29999923706055,0.013502451575080565
8586,2007-02-27,23.709999084472656,24.46999931335449,23.51000022888184,24.45000076293945,2004300.0,-0.02986912576240275,1.4615399663523654,-12.333079026003595,41.75253829689534,76.08650249894524,0.5337326598363887,0.20142098462390123,-0.3155428550185917,-1.2049942516001835,26.46088592795518,0.9599990844726491,0.5057578137662588,-0.2845007896423333,-0.9908178497501154,0.4218162704654489,-0.6376593196962261,0.06865774041155959,1.0200004577636719,16.393358045497862,-47.11633523485342,0.35315853005389125,2,0.4100008010864258,0.06500053405761719,-0.6199994087219238,-0.9899997711181641,0.970001220703125,1,0.03711518777288925,-3.1999847412692586,24.440000534057614,-5.999872846334796,24.18000030517578,1.2500059604701619,24.25,0.03711518777288925
8587,2007-02-28,23.6299991607666,23.8799991607666,23.459999084472656,23.649999618530273,2485000.0,-0.0033741006661803796,-1.3333298012122239,0.027027584322660926,40.098974375437784,71.1402336494983,0.5842473428677764,0.3231940076360189,-0.2297608048034654,-1.0905897927261137,27.72986393652259,0.4200000762939453,0.4628522235325043,-0.3805006980895982,-1.0340574399833677,0.27305604380417137,-0.7072790690364847,-0.053722327142711634,1.1000003814697266,13.385827954211635,-43.947298615219054,0.3267783709468852,2,0.4650001525878906,0.1900005340576172,-0.5399994850158691,-0.9099998474121094,1.0400009155273438,2,0.03977996476691881,1.4615399663523654,23.709999084472656,-3.1999847412692586,24.440000534057614,-5.999872846334796,24.18000030517578,0.03977996476691881
8588,2007-03-01,23.540000915527344,23.690000534057614,22.75,23.5,2852200.0,-0.0038086436070926544,4.529412424687907,-2.0,33.6734773317348,65.41936306948693,0.6203377558737131,0.4529549008084075,-0.14038745465131441,-0.9684367820220245,28.771005351593036,0.9400005340576136,0.41726517656887196,-0.4809989929199219,-1.0940126089378808,0.13201462309803702,-0.7875058009289013,-0.17449218491094243,1.1391986083984378,39.8990453621555,-13.087862458416467,0.3065068080089789,3,0.1999988555908203,0.1999988555908203,-0.45000123977661133,-0.8150014877319336,1.1499996185302699,3,0.057349125812081736,-1.3333298012122239,23.6299991607666,1.4615399663523654,23.709999084472656,-3.1999847412692586,24.440000534057614,0.057349125812081736
8589,2007-03-02,23.290000915527344,23.54999923706055,23.25,23.540000915527344,1416200.0,-0.010620220487548737,1.2222442001751634,-6.249856952126645,32.51232730498053,59.64745659417815,0.8026842972741441,0.7268310649494438,0.11090542030335726,-0.6869303178608561,29.868411342447676,0.2999992370605504,0.3524625350393258,-0.7224990844726555,-1.3718995655706117,-0.07309860337469942,-1.0471993250216336,-0.3977988439236775,1.2734466369628912,27.272779816778893,-23.333890565813306,0.3247002405489788,3,0.4499988555908203,0.4499988555908203,-0.16500139236450195,-0.5650014877319336,1.5599994659423864,4,0.060111617153131736,4.529412424687907,23.540000915527344,-1.3333298012122239,23.6299991607666,1.4615399663523654,23.709999084472656,0.060111617153131736
8590,2007-03-05,22.809999465942386,23.170000076293945,22.809999465942386,23.09000015258789,1332000.0,-0.02060976516600055,-1.571426625159269,1.120002746582017,26.399993896484418,53.173378451093654,1.1793993083709005,1.210620187513019,0.5924515779784016,-0.17581798289204542,31.08895372287865,0.4800014495849574,0.2508202630609162,-1.165500545501704,-1.9872951508643943,-0.3437059401390137,-1.5763978481830492,-0.7546032428203588,1.6446412333984348,3.4883424357519255,-45.77735732859069,0.41089730268134544,3,0.9300003051757777,0.9300003051757777,0.31250047683715465,-0.0699996948242223,1.7700004577636648,0,0.09557213310902246,1.2222442001751634,23.290000915527344,4.529412424687907,23.540000915527344,-1.3333298012122239,23.6299991607666,0.09557213310902246
8591,2007-03-06,23.04999923706055,23.11000061035156,22.79999923706055,22.899999618530273,2519700.0,0.010521691220401364,1.2962863540997118,-0.5357116095939596,26.984134192548368,47.093914501425026,0.8220489430926463,0.9649634103716345,0.351336732747459,-0.38283576267065555,31.55558666775879,0.3100013732910085,0.14901400522843034,-0.890500736236568,-1.8069121180587402,0.025910645585604186,-1.348706427147654,-0.4322950453254819,1.3023630203198202,26.54862476685631,-18.35474707578302,0.45820569091108554,3,0.6900005340576136,0.6900005340576136,0.07750082015990856,-0.21499919891357777,1.4900016784667933,1,0.08199572058806215,-1.571426625159269,22.809999465942386,1.2222442001751634,23.290000915527344,4.529412424687907,23.540000915527344,0.08199572058806215
8592,2007-03-07,23.11000061035156,23.290000915527344,22.989999771118164,23.020000457763672,1871200.0,0.0026030965413021967,-2.999974568943594,0.6000025431379401,26.104461354384853,41.41203281338113,0.6431261423346051,0.877493535173901,0.2912169027205955,-0.409331075015114,31.331033457806683,0.3000011444091797,0.044713989714871616,-0.7844993591308622,-1.7716265525165262,0.2026278342548018,-1.2780629558236924,-0.290935762438032,1.146219911585991,38.29791551261971,-4.078399277141671,0.4935635966928316,3,0.6299991607666051,0.6299991607666051,0.017499446868900037,-0.22500133514403942,1.389999389648441,2,0.06793594345994869,1.2962863540997118,23.04999923706055,-1.571426625159269,22.809999465942386,1.2222442001751634,23.290000915527344,0.06793594345994869
8593,2007-03-08,23.40999984741211,23.489999771118164,23.209999084472656,23.29999923706055,1420200.0,0.012981359979980844,1.0740756439056782,1.2222269317170436,34.54545832862263,37.24730544170922,0.2362907467021138,0.5572334590950518,-0.0073515355897662005,-0.6782104226584593,30.8922217020671,0.3799991607666051,-0.06913348503021766,-0.4535000801086433,-1.4614323384348182,0.5544321782175317,-0.957466209271729,0.05046604905444241,0.7558474432091877,81.3334147135412,39.13853089518067,0.5039661291630874,3,0.3299999237060547,0.3299999237060547,-0.2824997901916504,-0.5200004577636719,1.149999618530277,3,0.05382316262685172,-2.999974568943594,23.11000061035156,1.2962863540997118,23.04999923706055,-1.571426625159269,22.809999465942386,0.05382316262685172
8594,2007-03-09,23.43000030517578,23.60000038146973,23.28000068664551,23.479999542236328,823200.0,0.000854355313713695,1.2068874799399634,-0.4545359966708428,35.018064710706284,33.009936643532775,0.11031558815804487,0.5040045159188082,-0.021145936799527476,-0.6671377794804307,29.727256389617217,0.31999969482421875,-0.18359268388191907,-0.39599962234497,-1.4101396273215876,0.6181403826316476,-0.9030696248332788,0.11107038014333881,0.6508961480082363,78.75002086159539,36.31072525653529,0.5070700024883092,3,0.17999935150146484,0.3099994659423828,-0.2625002861022949,-0.5350008010864258,1.3199996948242188,4,0.05377721777508859,1.0740756439056782,23.40999984741211,-2.999974568943594,23.11000061035156,1.2962863540997118,23.04999923706055,0.05377721777508859
8595,2007-03-12,23.540000915527344,23.59000015258789,23.29999923706055,23.399999618530273,1103800.0,0.004694861669603201,1.4166766007835736,-2.800068665598535,35.48389522582221,32.31342074674687,-0.15731946040234135,0.3771095579348831,-0.1196658023540138,-0.7427150837771848,28.926443213828307,0.2900009155273402,-0.28944648070082124,-0.2629990577697754,-1.281379527752339,0.7553814122127882,-0.7721892927610554,0.24619117722150463,0.46104175046563256,92.50007748592692,50.85455586744641,0.5091902349912812,3,-0.22500133514404297,0.1999988555908203,-0.3725008964538574,-0.6100015640258789,1.1099987030029297,0,0.055649932667517055,1.2068874799399634,23.43000030517578,1.0740756439056782,23.40999984741211,-2.999974568943594,23.11000061035156,0.055649932667517055
8596,2007-03-13,23.21999931335449,23.61000061035156,23.20000076293945,23.36000061035156,1412000.0,-0.013593950285778367,-3.555594409299467,-1.0,32.352961342572385,31.452752631984048,0.09595705204888816,0.6708623517410786,0.20414390343999145,-0.39395295937567454,28.166198142329694,0.4099998474121094,-0.3969008419137303,-0.5445006370544476,-1.5909477612407734,0.5019464871318782,-1.0677241991476123,-0.02127707496128295,0.7059807926789077,37.09665014658841,-2.9766417282256654,0.5232235620931633,3,9.536743199589637e-07,0.5200004577636754,-0.014999389648433947,-0.27999973297118785,1.3100013732910227,1,0.05857022612267637,1.4166766007835736,23.540000915527344,1.2068874799399634,23.43000030517578,1.0740756439056782,23.40999984741211,0.05857022612267637
8597,2007-03-14,23.31999969482422,23.489999771118164,23.03000068664551,23.239999771118164,1385700.0,0.004306648769460519,1.1904714329180897,-0.571422732660318,35.048247878920904,31.60550491500473,-0.058827483601064046,0.5278287915807311,0.1117711848366838,-0.46591605973810246,27.230346547893898,0.4599990844726527,-0.536263506902273,-0.4000002861022942,-1.4423661250772568,0.6423655528726684,-0.9211832055897737,0.12118263338518531,0.5354216048471727,49.999835573372096,11.358518186570045,0.5211829194874807,3,-0.11499977111816406,0.4200000762939453,0.027500629425048828,-0.26999950408935547,1.3400001525878906,2,0.052315661949768444,-3.555594409299467,23.21999931335449,1.4166766007835736,23.540000915527344,1.2068874799399634,23.43000030517578,0.052315661949768444
8598,2007-03-15,23.709999084472656,23.75,23.15999984741211,23.26000022888184,1367500.0,0.016723816241515532,1.226412785697063,5.624991059294713,43.148678481463136,32.78732171239169,-0.47179051180438236,0.09629903157686215,-0.26301003126094,-0.828519142765316,25.340623742297595,0.5900001525878906,-0.5567056937023409,0.01949911117553782,-0.9865140673041779,1.0255122896552535,-0.48350747806431826,0.5225057004153939,0.07909693721845201,94.44431198955193,53.27963404879027,0.5030065892398573,3,-0.4349994659423828,0.030000686645507812,-0.2624993324279785,-0.5599994659423828,0.7700004577636719,3,0.03331931446782321,1.1904714329180897,23.31999969482422,-3.555594409299467,23.21999931335449,1.4166766007835736,23.540000915527344,0.03331931446782321
8599,2007-03-16,23.51000022888184,23.78000068664551,23.46999931335449,23.76000022888184,1904100.0,-0.00843521144299808,1.1379337560180438,-0.5555569684099921,36.2017871332744,33.876409849812795,-0.2651905514972057,0.25004896880171046,-0.061731298384852806,-0.6037651970761182,23.66515154287819,0.31000137329102273,-0.5734680994557095,-0.14299974441528107,-1.1149669914461384,0.8289675026155763,-0.6289833679307115,0.3429838791001494,-0.7600002288818395,63.99993896484375,22.963421437846748,0.48598362351542906,3,-0.2200002670288086,0.22999954223632457,-0.06250047683716176,-0.36000061035156605,1.1800003051757741,4,0.044661813136464,1.226412785697063,23.709999084472656,1.1904714329180897,23.31999969482422,-3.555594409299467,23.21999931335449,0.044661813136464
8600,2007-03-19,23.690000534057614,23.739999771118164,23.51000022888184,23.520000457763672,1799200.0,0.007656329367221604,-1.4210410078803926,-0.680000305175767,49.64541597423857,36.39433004777837,-0.3433413750770242,0.026515675266292504,-0.2389784918850033,-0.7623428883439551,22.336796280483167,0.22999954223632457,-0.5657548265114514,0.06550054550170614,-0.8640263644782564,0.9950274554816687,-0.39926290948827514,0.5302640004916874,-0.9194005203247038,87.99997965494697,42.03502407813773,0.46476345498998106,3,-0.3050003051757777,0.04999923706055043,-0.07750082015990856,-0.4150009155273402,1.029998779296875,0,0.04474459442997869,1.1379337560180438,23.51000022888184,1.226412785697063,23.709999084472656,1.1904714329180897,23.31999969482422,0.04474459442997869
8601,2007-03-20,24.1299991607666,24.15999984741211,23.59000015258789,23.63999938964844,1159300.0,0.01857317926508406,1.0727218501936822,2.882350301248791,57.86163446566655,39.922904837920775,-0.686191577545479,-0.4540914777464593,-0.6559025589654652,-1.1794202146677435,20.824621578110357,0.5699996948242188,-0.5227565671400782,0.5164992332458489,-0.3815518588327933,1.414550325324491,0.06747368720652602,0.9655247792851718,-1.3392111335754393,97.34507000649847,45.30685029931976,0.4490255460393219,3,-0.534998893737793,-0.3899993896484375,-0.5174994468688965,-0.8549995422363281,0.47000122070312855,1,0.021549957556946442,-1.4210410078803926,23.690000534057614,1.1379337560180438,23.51000022888184,1.226412785697063,23.709999084472656,0.021549957556946442
8602,2007-03-21,24.559999465942386,24.60000038146973,23.95000076293945,24.10000038146973,1930100.0,0.017820154170371083,1.4074019129968192,0.9387740802877441,64.48860603794652,43.24992125006788,-0.9933395745178615,-0.9102852913224524,-1.0573559159640062,-1.5810516705913003,19.56620641358692,0.6499996185302805,-0.39658273077299455,0.9334995269775419,-0.012634428955493604,1.8796334829105774,0.46043254901102415,1.4065665049440597,-1.7144429659423857,97.2221596741614,41.84534501026163,0.47306697796651853,3,-0.7449989318847656,-0.8199996948242223,-0.9374995231628453,-1.284999847412113,-0.1700000762939453,2,-0.0012214486949999603,1.0727218501936822,24.1299991607666,-1.4210410078803926,23.690000534057614,1.1379337560180438,23.51000022888184,-0.0012214486949999603
8603,2007-03-22,24.5,24.6299991607666,24.34000015258789,24.5,1730300.0,-0.00244297505077673,1.2307760024648973,0.0,68.1681444314615,46.9332634412629,-0.8520676113098844,-0.8754825864865197,-0.9685957380600456,-1.4957780099881148,18.086496994252563,0.28999900817871094,-0.28008918697485186,0.8610000610351562,-0.12556014895793766,1.8475602710282502,0.3677199560386093,1.3542801660317032,-1.5491768671118145,88.7931743218224,28.627845114253304,0.49328010499654684,3,-0.6700000762939453,-0.7600002288818359,-0.8324999809265137,-1.1600008010864258,-0.4099998474121094,3,0.006530606016820872,1.4074019129968192,24.559999465942386,1.0727218501936822,24.1299991607666,-1.4210410078803926,23.690000534057614,0.006530606016820872
8604,2007-03-23,24.54999923706055,24.60000038146973,24.3799991607666,24.46999931335449,1022200.0,0.002040785186144811,1.4444279613872042,100.0,79.99999999999993,51.87949730506043,-0.8118636431801356,-0.9447805626034196,-0.9925288616658392,-1.5202750404762178,16.52682223922259,0.22000122070312855,-0.15457915551072432,0.892499351501467,-0.1491161288319347,1.9341148318348687,0.37169161133476436,1.4133070916681696,-1.46484202194209,92.85714285714315,24.46824553711923,0.5208077401667008,3,-0.7199993133544957,-0.8099994659423864,-0.7499985694885289,-0.9799985885620153,-0.26999855041503906,4,-0.0028513114867454448,1.2307760024648973,24.5,1.4074019129968192,24.559999465942386,1.0727218501936822,24.1299991607666,-0.0028513114867454448
8605,2007-03-26,24.770000457763672,24.78000068664551,24.399999618530273,24.559999465942386,1320300.0,0.008961353463954769,2.304336288322882,2.625014901175127,79.86112122917967,57.158181736905675,-0.9376443300026231,-1.200333105837288,-1.1824029489461267,-1.711798808981694,14.2023408068172,0.3800010681152379,-0.05766935039581966,1.0960005760192857,-0.006482611861216014,2.1984837638997874,0.5447589820790348,1.6472421699595365,-1.5612558869933615,99.15964500891936,24.425755013364622,0.5512415939402503,3,-0.8649997711181605,-1.005000114440918,-0.942500114440918,-1.1500005722045898,-0.4899997711181605,0,-0.0032297102231576558,1.4444279613872042,24.54999923706055,1.2307760024648973,24.5,1.4074019129968192,24.559999465942386,-0.0032297102231576558
8606,2007-03-27,24.59000015258789,24.63999938964844,24.36000061035156,24.54999923706055,1976000.0,-0.007266867252695763,2.9999999999998983,0.19047965050270654,74.6666590372721,61.56022742116692,-0.6066704050543379,-1.002419594474297,-0.9676208126556816,-1.5061543822711734,14.973994500296598,0.4099998474121129,0.040613004128786656,0.8720002174377441,-0.3043025597774651,2.0483029946529534,0.28384882883013773,1.4601516060453505,-1.2241299702300594,77.1083672864399,-2.1421265009254284,0.5881513886076052,3,-0.619999885559082,-0.8249998092651367,-0.692500114440918,-0.9700002670288086,-0.38999938964844105,1,0.005286667749488272,2.304336288322882,24.770000457763672,1.4444279613872042,24.54999923706055,1.2307760024648973,24.5,0.005286667749488272
8607,2007-03-28,24.56999969482422,24.690000534057614,24.5,24.53000068664551,1457500.0,-0.0008133573663913207,-2.799996185317215,0.9999523173755483,71.32351703710347,64.6907650384603,-0.4366266296311885,-0.957476175397808,-0.9168670941106463,-1.46132378086822,15.979551138153928,0.19000053405761363,0.13708224856642204,0.80499973297119,-0.4301434265550448,2.0401428924974248,0.18742815320807438,1.4225713127343056,-1.0627164620376206,52.272559788804315,-25.610911785369424,0.6175715797631169,3,-0.44499969482421875,-0.8049993515014648,-0.6299996376037598,-0.9499998092651367,-0.4400005340576172,2,0.0012210291826675324,2.9999999999998983,24.59000015258789,2.304336288322882,24.770000457763672,1.4444279613872042,24.54999923706055,0.0012210291826675324
8608,2007-03-29,24.88999938964844,24.88999938964844,24.559999465942386,24.65999984741211,1996700.0,0.01302400076511323,1.8695702652048274,5.75013113347063,74.17216660877251,68.90969609129343,-0.638819409020499,-1.2344421764421476,-1.2027281978930944,-1.7546998191999528,16.369688369285434,0.3299999237060547,0.2927770614083727,1.0574995040893604,-0.2699731887947827,2.3849721969735036,0.39376315764728886,1.721235850531432,-1.2554444114759526,100.0,21.30800212140487,0.6637363464420718,3,-0.6899995803833008,-1.0699996948242223,-0.9449992179870641,-1.269999504089359,-0.6599998474121129,3,-0.020088389403815965,-2.799996185317215,24.56999969482422,2.9999999999998983,24.59000015258789,2.304336288322882,24.770000457763672,-0.020088389403815965
8609,2007-03-30,24.690000534057614,24.940000534057614,24.3700008392334,24.88999938964844,1897100.0,-0.008035309782852162,2.7999834697083066,-0.8695619723682857,68.48874755831659,71.00339960063543,-0.28366539974301475,-0.9741250028190436,-0.9647304425959184,-1.5262555855850621,16.55088314070379,0.5699996948242152,0.4402355706775296,0.7875006675720186,-0.5668976332688267,2.141898968412864,0.1103015171515942,1.464699817992443,-0.904792226508011,56.896546054254216,-19.22062643727682,0.6771991504204231,3,-0.42500019073485973,-0.845000267028805,-0.7450003623962367,-1.0700006484985316,-0.5799999237060547,4,-0.024301351498234203,1.8695702652048274,24.88999938964844,-2.799996185317215,24.56999969482422,2.9999999999998983,24.59000015258789,-0.024301351498234203
8610,2007-04-02,24.989999771118164,25.0,24.649999618530273,24.729999542236328,1418200.0,0.012150637123183872,1.499996594028651,-1.3000085831179145,78.64081804983545,73.31219777665419,-0.42450874257322013,-1.1620068461948279,-1.2256850505274812,-1.7960955308810256,15.923818475017143,0.35000038146972656,0.5486789590128822,0.9784998893737793,-0.3564437481616878,2.3134435269092464,0.31102807060604576,1.6459717081415128,-1.0431205518574416,98.4374627470615,16.66632263750023,0.6674718187677341,4,-0.5149993896484375,-1.114999771118164,-1.0299997329711914,-1.369999885559082,-1.010000228881836,0,-0.028411328170287686,2.7999834697083066,24.690000534057614,1.8695702652048274,24.88999938964844,-2.799996185317215,24.56999969482422,-0.028411328170287686
8611,2007-04-03,24.940000534057614,25.03000068664551,24.84000015258789,25.0,1825500.0,-0.0020007698086630388,2.166653421282555,-0.23076697355391457,76.64479277314479,74.66288519167622,-0.27661690440435294,-1.0152034890313537,-1.1370619373488786,-1.7162408819222854,15.268256217034113,0.19000053405762074,0.7113200287527128,0.8340005874633754,-0.48180444325628713,2.149805618183038,0.1760980721035459,1.4919031028232048,-0.824621989878608,86.36361009160956,0.5499182454703373,0.6579025153598308,4,-0.2550001144409144,-1.0500001907348597,-0.8700008392333949,-1.2200012207031214,-1.3600006103515625,1,-0.02646350574495049,1.499996594028651,24.989999771118164,2.7999834697083066,24.690000534057614,1.8695702652048274,24.88999938964844,-0.02646350574495049
8612,2007-04-04,24.68000030517578,24.899999618530273,24.60000038146973,24.79999923706055,2201500.0,-0.0104250290021759,-1.1428610354223723,1.9999999999999407,66.66671036314386,74.49605918408537,0.0024535647285688356,-0.6656819117323778,-0.8406627170687884,-1.4266360113551286,14.843366751091208,0.3400001525878835,0.8099967255262861,0.49550037384033274,-0.755864813834183,1.7468655615148485,-0.13018221999692514,1.1211829676775906,-0.3999897753528039,46.969626910961225,-36.19283891462395,0.6256825938372572,4,0.015000343322753906,-0.7899999618530273,-0.7325005531311035,-0.9600009918212891,-1.010000228881836,2,-0.01944892772694451,2.166653421282555,24.940000534057614,1.499996594028651,24.989999771118164,2.7999834697083066,24.690000534057614,-0.01944892772694451
8613,2007-04-05,24.670000076293945,24.70000076293945,24.56999969482422,24.649999618530273,2291400.0,-0.00040519565470742425,2.2499523173757483,-0.16667196490446784,71.32354694255909,73.53200884436971,0.043699763603033404,-0.5865166598012443,-0.8042677434725576,-1.390141856529823,14.940045633525317,0.13000106811523082,0.8510023279613037,0.4225001335144043,-0.7909833635048358,1.6359836305336444,-0.18424161499521574,1.0292418820240243,-0.25499131824291155,45.45444036644197,-38.47414651642292,0.6067417485096205,4,0.025000572204589844,-0.7799997329711914,-0.7125005722045898,-0.9500007629394531,-0.7700004577636719,3,-0.021888970971112642,-1.1428610354223723,24.68000030517578,2.166653421282555,24.940000534057614,1.499996594028651,24.989999771118164,-0.021888970971112642
8614,2007-04-09,24.690000534057614,24.84000015258789,24.6299991607666,24.65999984741211,2623000.0,0.0008107198095588242,-3.6665818975565303,1.4999999999998224,69.53126862646909,72.38424744406855,0.05101133444777872,-0.5346951803160884,-0.7938730425896345,-1.3840614603490842,15.472533921415533,0.21000099182128906,0.8307403870924901,0.3795005798339801,-0.7851268984670554,1.5441280581350156,-0.20281315931653765,0.9618143189844979,-0.16429322885957376,26.087082716555194,-54.95840176592926,0.5823137391505185,4,0.0050001144409215215,-0.7750005722045827,-0.9500007629394496,-0.9700012207031214,-0.5600013732910121,0,-0.018631064474330605,2.2499523173757483,24.670000076293945,-1.1428610354223723,24.68000030517578,2.166653421282555,24.940000534057614,-0.018631064474330605
8615,2007-04-10,24.85000038146973,24.8700008392334,24.489999771118164,24.709999084472656,1588900.0,0.006480350099280496,3.2221821919404916,4.6666030898347355,65.78950890765742,71.39789742966691,-0.10778150857191804,-0.6234876493580934,-0.9193799653626407,-1.5179029800669461,15.867653182878438,0.3800010681152344,0.8075165875117278,0.47400045394897816,-0.6549751914546427,1.602976099352599,-0.09048736875283225,1.0384882766507886,0.18000030517578125,66.66666666666688,-11.808226069684991,0.5644878227018102,4,-0.149999618530277,-0.9350004196166992,-1.110000610351566,-1.130001068115238,-0.5100002288818395,1,-0.02977866236452764,-3.6665818975565303,24.690000534057614,2.2499523173757483,24.670000076293945,-1.1428610354223723,24.68000030517578,-0.02977866236452764
8616,2007-04-11,24.57999992370605,24.78000068664551,24.540000915527344,24.729999542236328,1766000.0,-0.0108652094011642,-1.0869759920388418,-1.0714159207640204,50.47170914718063,69.08102988634215,0.17953082314693702,-0.25968967448342894,-0.6195694871224049,-1.2249647408368212,16.04389394183136,0.30999946594238637,0.7407952707172889,0.13599996566772177,-0.8552334003520699,1.1272333316875134,-0.35961671734217404,0.6316166486776176,0.4392007446289128,21.951264898258326,-51.91525211208088,0.4956166830098955,4,0.12000083923340199,-0.6649999618530202,-0.8400001525878871,-0.860000610351559,-0.479999542236321,2,-0.024410105098944923,3.2221821919404916,24.85000038146973,-3.6665818975565303,24.690000534057614,2.2499523173757483,24.670000076293945,-0.024410105098944923
8617,2007-04-12,24.540000915527344,24.649999618530273,24.3799991607666,24.57999992370605,1403600.0,-0.0016272989545508265,2.0000317894268367,0.26666073267802143,50.95240344267595,66.50105620122031,0.2400732691552001,-0.13028466325925692,-0.5518672770298885,-1.1623470248687369,15.64756887828409,0.2700004577636719,0.6549101458118933,0.03500089645385884,-0.8033560776686635,0.8733578705763811,-0.38417759060740053,0.4541793835151182,0.46861573486328467,32.653307486901625,-37.70060895052855,0.41917848706126076,4,0.15999984741210938,-0.5300006866455078,-0.8000011444091797,-0.8200016021728516,-0.3300018310546875,3,-0.039119843358027984,-1.0869759920388418,24.57999992370605,3.2221821919404916,24.85000038146973,-3.6665818975565303,24.690000534057614,-0.039119843358027984
8618,2007-04-13,24.5,24.59000015258789,24.40999984741211,24.489999771118164,930400.0,-0.001630029096781116,-1.117649698751248,-0.2500119212245704,48.803846090665594,64.31384492703687,0.24466402323345093,-0.029580894644034572,-0.48470156689049304,-1.0987723244846919,16.003167659147632,0.18000030517578125,0.5933147999875104,-0.044500064849852805,-0.7949798998652042,0.7059797701654986,-0.4197399823575303,0.3307398526578247,0.4834719508056686,24.4898833018038,-41.24051669726178,0.37523991750767577,4,0.2049999237060547,-0.46999931335448863,-0.7600002288818359,-0.7800006866455078,-0.36000061035155895,4,-0.03387754790636954,2.0000317894268367,24.540000915527344,-1.0869759920388418,24.57999992370605,3.2221821919404916,24.85000038146973,-0.03387754790636954
8619,2007-04-16,24.559999465942386,24.60000038146973,24.479999542236328,24.57999992370605,1182500.0,0.002448957793566686,2.9999364231670427,-1.9999999999992895,44.559555281037845,60.52703795272603,0.18359120172333476,-0.00725574380755134,-0.5204698626535915,-1.1378032278095418,16.474811416835095,0.12000083923340199,0.5530287256727711,-0.03700056076049307,-0.6082817283418116,0.5342806068208255,-0.32264114455115234,0.2486400230301662,0.39933357326172114,36.7346303259616,-23.74408772666319,0.2856405837906598,4,0.14500045776366832,-0.529998779296875,-0.8199996948242223,-0.8400001525878942,-0.5499992370605469,0,-0.026872958540872238,-1.117649698751248,24.5,2.0000317894268367,24.540000915527344,-1.0869759920388418,24.57999992370605,-0.026872958540872238
8620,2007-04-17,24.75,24.76000022888184,24.46999931335449,24.61000061035156,1106800.0,0.00773617826503159,2.6250149011753328,-6.9998092695048575,54.12371032662872,58.02469545866869,-0.04920824992011674,-0.119920432794423,-0.686433227306182,-1.3074335192159054,17.148216823316904,0.29000091552735086,0.4722381761272878,0.10000000000000142,-0.28245778242070685,0.4824577824207097,-0.09122889121035271,0.29122889121035556,0.186159684066606,92.49985694939741,32.71502244902469,0.191228891210355,4,-0.1100006103515625,-0.7199993133544886,-1.075000286102295,-1.0300006866455078,-1.5499992370605504,1,-0.025050538958925173,2.9999364231670427,24.559999465942386,-1.117649698751248,24.5,2.0000317894268367,24.540000915527344,-0.025050538958925173
8621,2007-04-18,24.649999618530273,24.75,24.559999465942386,24.65999984741211,920300.0,-0.00404041945332223,-1.0000000000000373,-0.07143051771116984,51.980197552360046,56.39286070191494,0.005955747299424274,0.02217126457744456,-0.5695097040543153,-1.1874375897080895,17.7694133558416,0.19000053405761363,0.4200841235141297,-0.026000404357908735,-0.32011115729945416,0.2681103485836367,-0.17305578082867967,0.1210549721128622,0.2639136446043331,71.0525523264562,9.891261736950966,0.1470553764707721,4,-0.024999618530273438,-0.6199989318847621,-1.122499942779541,-0.9300003051757812,-2.1999988555908203,2,-0.012576043437718565,2.6250149011753328,24.75,2.9999364231670427,24.559999465942386,-1.117649698751248,24.5,-0.012576043437718565
8622,2007-04-19,24.53000068664551,25.01000022888184,24.45000076293945,25.01000022888184,1690700.0,-0.004868110902304212,1.333333333333363,47.99885561701316,40.1099137185694,52.92467923258274,0.11447823579262462,0.147362902900543,-0.4426597499804217,-1.0488959498180535,17.72948884300262,0.5599994659423899,0.29961530750801657,-0.1444993972778299,-0.4413938750282682,0.1523950804726084,-0.29294663615305083,0.003947841597391033,-0.1500015258789098,20.00012715649515,-34.75094686388208,0.1484472388752193,4,0.16499900817870738,-0.5,-1.050000667572025,-0.8100013732910192,-1.610000610351566,3,-0.017529567596379247,-1.0000000000000373,24.649999618530273,2.6250149011753328,24.75,2.9999364231670427,24.559999465942386,-0.017529567596379247
8623,2007-04-20,24.65999984741211,24.8799991607666,24.489999771118164,24.770000457763672,2592600.0,0.005299598741445255,1.363646872507427,0.22916815678420713,49.14283659018019,50.65929789521731,-0.019096875509053035,0.031584482199203734,-0.5641560337154914,-1.1589291891420004,17.62758861823082,0.3899993896484375,0.18852842712788842,-0.022500228881835227,-0.3080007319231015,0.26300027415943106,-0.16525048040247015,0.12025002263879969,-0.26740066528320483,37.49987227563955,-16.27839536189763,0.1427502515206334,4,0.034999847412109375,-0.5649995803833008,-1.1875,-0.9200000762939453,-1.879999160766598,4,-0.01824820623373513,1.333333333333363,24.53000068664551,-1.0000000000000373,24.649999618530273,2.6250149011753328,24.75,-0.01824820623373513
8624,2007-04-23,24.479999542236328,24.82999992370605,24.420000076293945,24.670000076293945,3968900.0,-0.007299282493494097,-1.6451648628859852,1.727267998335414,34.355813145266325,47.166665032729405,0.14302245556877224,0.21720806992492925,-0.382404835743003,-0.9602859829645567,17.4165403991716,0.4099998474121058,0.12808784593629952,-0.19900054931640554,-0.4929321732689935,0.09493107463618244,-0.34596636129269953,-0.05203473734011155,-0.07505233917236609,10.169398377137624,-36.391702015451365,0.1469658119762935,4,0.21500015258789062,-0.22999954223632812,-0.9724998474121094,-0.7399997711181641,-1.6199989318847692,0,-0.013888895381769517,1.363646872507427,24.65999984741211,1.333333333333363,24.53000068664551,-1.0000000000000373,24.649999618530273,-0.013888895381769517
8625,2007-04-24,24.690000534057614,24.729999542236328,24.35000038146973,24.489999771118164,1600600.0,0.008578472048537567,1.7142915531334897,-1.052632635647223,43.01676334823691,46.338337721735655,-0.10288025733770922,0.0009553666276715944,-0.5823757696423861,-1.1468805447801387,16.719317135938084,0.379999160766598,0.05872447657333879,0.015000438690183415,-0.27587844426259167,0.3058793216429585,-0.13043900278620413,0.16043988016657096,0.31999969482422586,51.51518654451819,9.576207432028575,0.14543944147638757,4,-0.010000228881828832,-0.4200000762939382,-1.175000667572018,-0.9500007629394496,-1.739999771118164,1,-0.027541526547874118,-1.6451648628859852,24.479999542236328,1.363646872507427,24.65999984741211,1.333333333333363,24.53000068664551,-0.027541526547874118
8626,2007-04-25,24.71999931335449,24.76000022888184,24.34000015258789,24.70000076293945,1767300.0,0.001215017361198223,7.399969482537167,0.09999237063457425,51.28201993179993,46.37496177608277,-0.1239682831683595,-0.019821078891141042,-0.6014667179247546,-1.1557752424338226,16.15159292894433,0.42000007629394887,-0.004326440063451287,0.038499259948725495,-0.2501837539206022,0.3271822738180532,-0.10584224698593658,0.18284076688338757,0.2768009185791094,56.71628619335875,14.776928204242516,0.14434150693466358,4,-0.044999122619625354,-0.4099988937377894,-1.1574993133544886,-0.9799995422363246,-1.9599990844726491,2,-0.06148861620695478,1.7142915531334897,24.690000534057614,-1.6451648628859852,24.479999542236328,1.363646872507427,24.65999984741211,-0.06148861620695478
8627,2007-04-26,24.60000038146973,24.790000915527344,24.56999969482422,24.649999618530273,1575500.0,-0.004854325858331676,-3.0,-2.5001430615162743,47.904198455845496,46.275000927769426,0.006075515417322208,0.10808209462605944,-0.47882177775776213,-1.0183492059621564,15.481028636862511,0.220001220703125,-0.06842252485429157,-0.082999706268307,-0.3695471419890488,0.20354772945243482,-0.2262734241286779,0.060274011592063914,0.3705278472900382,48.148278967911224,6.37870375471914,0.14327371786037044,4,0.07499980926513317,-0.10999965667724965,-0.9325003623962438,-0.860000610351566,-1.8999996185302805,3,-0.08739835712156296,7.399969482537167,24.71999931335449,1.7142915531334897,24.690000534057614,-1.6451648628859852,24.479999542236328,-0.08739835712156296
8628,2007-04-27,24.38999938964844,24.649999618530273,24.36000061035156,24.54999923706055,1573100.0,-0.008536625551415655,-1.6363857051202866,3.2000457770659176,41.93544748378512,45.98343339474134,0.22219854654834492,0.29376520877584156,-0.2714618703860232,-0.7937216973190608,14.046249625585105,0.2899990081787145,-0.0765205756877343,-0.2680006980895975,-0.5655416742860631,0.0295402781068681,-0.41677118618783027,-0.11923020999136469,0.5553077160644513,10.203930697039736,-32.16348429860882,0.14877048809823368,4,0.28500080108642223,0.29500102996825817,-0.6124992370605504,-0.649999618530277,-2.0399990081787145,4,-0.060270576061530745,-3.0,24.60000038146973,7.399969482537167,24.71999931335449,1.7142915531334897,24.690000534057614,-0.060270576061530745
8629,2007-04-30,24.09000015258789,24.5,24.09000015258789,24.28000068664551,1588400.0,-0.012300092028205478,-3.3157757365858553,1.1875044703526436,30.999976158119154,43.41412959824029,0.5012265290865088,0.5760432031358533,0.023645296309318553,-0.4789355674272855,13.279343772690929,0.4099998474121094,-0.09116758410378623,-0.5379999160766609,-0.9284437605000377,-0.147556071653284,-0.7332218382883511,-0.34277799386497065,0.8310946750000028,0.0,-37.6705399132749,0.19522192221168883,4,0.46000003814697266,0.4700002670288086,-0.30500030517578125,-0.35000038146972656,-2.059999465942383,0,-0.054379388030084796,-1.6363857051202866,24.38999938964844,-3.0,24.60000038146973,7.399969482537167,24.71999931335449,-0.054379388030084796
8630,2007-05-01,24.28000068664551,24.29999923706055,23.690000534057614,23.690000534057614,1622200.0,0.007887112198179391,-1.0677916787896413,-3.105255232645665,42.1875124176463,42.32605347216097,0.26546153238177084,0.3479643448781573,-0.1691403492009691,-0.6552893115779916,12.740550372513082,0.6099987030029368,-0.09354434516272647,-0.3124994277954052,-0.6933503392638336,0.06835148367302324,-0.5029248835296194,-0.12207397206119097,0.5912284604423803,53.63635890740219,13.400042942525495,0.19042545573421335,5,0.0699996948242152,0.07999992370605113,-0.495000839233402,-0.5400009155273473,-2.8900012969970703,1,-0.058484350746949576,-3.3157757365858553,24.09000015258789,-1.6363857051202866,24.38999938964844,-3.0,24.60000038146973,-0.058484350746949576
8631,2007-05-02,24.28000068664551,24.459999084472656,24.13999938964844,24.28000068664551,886200.0,0.0,-1.2856909306412465,0.0,43.08509720887816,42.65662941552862,0.23183799741471844,0.31197890567815634,-0.17488430143651001,-0.6416636519064234,11.897456219404171,0.3199996948242152,-0.0909371370620704,-0.2794994354247997,-0.6477369418622629,0.08873807101266351,-0.4636181886435331,-0.09538068220606633,0.4967301713999568,53.63635890740219,11.926924962257274,0.1841187532187323,5,0.00499916076659801,0.07999992370605113,-0.4450001716613805,-0.5150003433227575,-2.7800006866455114,2,-0.05477759003679061,-1.0677916787896413,24.28000068664551,-3.3157757365858553,24.09000015258789,-1.6363857051202866,24.38999938964844,-0.05477759003679061
8632,2007-05-03,24.20000076293945,24.35000038146973,23.96999931335449,24.26000022888184,1851900.0,-0.0032948896805453654,2.166678587606956,-100.0,42.18751241764606,41.883815618580385,0.29067194556495934,0.3733147068009188,-0.10006443097279671,-0.5467682128310578,11.991702592729236,0.3800010681152415,-0.1295747953257056,-0.33549938201904794,-0.7321416330023709,0.06114286896427501,-0.5338205075107112,-0.1371782565273847,0.4897916691869888,53.125074505876825,8.85589230986021,0.19832112549166173,5,0.05999946594238281,0.15999984741211293,-0.3325004577636683,-0.43500041961669567,-2.69000053405761,3,-0.05950415242394813,-1.2856909306412465,24.28000068664551,-1.0677916787896413,24.28000068664551,-3.3157757365858553,24.09000015258789,-0.05950415242394813
8633,2007-05-04,24.1299991607666,24.31999969482422,24.03000068664551,24.309999465942386,942900.0,-0.00289262809776647,1.8999790192450388,3.0000317894265405,38.860097482300056,42.38429165602857,0.3102084401198191,0.4224455156260447,-0.03455123679263039,-0.46228660411838973,12.19014959333278,0.2899990081787074,-0.1609789424191561,-0.37850093841552734,-0.8086918078584269,0.05168993102737218,-0.5935963731369753,-0.16340550369407936,0.47980991951433083,54.32085392761038,8.72274774650662,0.21509543472144896,5,0.1100015640258789,0.23000144958496094,-0.1849989891052246,-0.36499881744384766,-3.069999694824215,4,-0.05926226471454721,2.166678587606956,24.20000076293945,-1.2856909306412465,24.28000068664551,-1.0677916787896413,24.28000068664551,-0.05926226471454721
8634,2007-05-07,24.229999542236328,24.270000457763672,24.10000038146973,24.1299991607666,877600.0,0.004144234767828658,-1.1250283125708314,-0.5555567329292477,35.86955394997351,41.590157278443755,0.1911138692399028,0.30168350326007953,-0.13571390969640618,-0.5454817568589725,12.040769614246905,0.17000007629394176,-0.15577364587108278,-0.2555005073547356,-0.6939415209610189,0.18294050625154767,-0.47472101415787904,-0.036280000551592195,0.30622485434673763,70.12987334685833,29.206065176121157,0.2192205068031418,5,0.010001182556152344,0.13000106811523438,-0.2199997901916504,-0.4099998474121094,-2.75,0,-0.07758973158416682,1.8999790192450388,24.1299991607666,2.166678587606956,24.20000076293945,-1.2856909306412465,24.28000068664551,-0.07758973158416682
8635,2007-05-08,24.11000061035156,24.170000076293945,23.8700008392334,24.170000076293945,1147700.0,-0.004952494187034251,9.000063578853673,-0.599992370634608,35.48388750737034,39.83480923128491,0.2460639654374006,0.38303962221220544,-0.026677498114352716,-0.4120788658215453,12.567873185755568,0.3599987030029297,-0.1857990069807478,-0.3384994506835959,-0.7722964770314924,0.09529757566430064,-0.5553979638575441,-0.12160093750964762,0.3585258772294715,40.67804829162417,3.418043787333488,0.21689851317394754,5,0.13000011444092152,0.25000000000000355,-0.0550003051757777,-0.26500034332275035,-2.409999847412106,1,-0.08627125139154945,-1.1250283125708314,24.229999542236328,1.8999790192450388,24.1299991607666,2.166678587606956,24.20000076293945,-0.08627125139154945
8636,2007-05-09,23.979999542236328,24.10000038146973,23.86000061035156,24.0,1207400.0,-0.005391997711498009,1.1818039950062362,0.3333439298089258,35.2940936477158,38.43368647482605,0.2906188578539002,0.4909570355725208,0.11415813164162358,-0.271688774999447,13.132118241019747,0.25,-0.17819554978945007,-0.4385004997253432,-0.9149025490091169,0.0379015495584305,-0.6767015243672319,-0.20029947508345458,0.42624486906282755,24.489589374895758,-14.335952705643564,0.23820102464188758,5,0.1900005340576172,0.3800010681152344,0.19500064849853516,-0.10499954223632812,-2.1299991607666016,2,-0.108006680651769,9.000063578853673,24.11000061035156,-1.1250283125708314,24.229999542236328,1.8999790192450388,24.1299991607666,-0.108006680651769
8637,2007-05-10,23.57999992370605,23.95000076293945,23.57999992370605,23.8700008392334,1302200.0,-0.01668055154987602,-1.5517218699849418,14.499713904253468,24.7663722161862,36.526011445092834,0.5930848459933777,0.859410609261662,0.5231466977165198,0.13408429316262627,14.493255842787168,0.399999618530277,-0.21556177519208575,-0.7905000686645529,-1.3923034507003287,-0.18869668662877714,-1.0914017596824408,-0.48959837764666503,0.7689449774137813,0.0,-37.382460269926106,0.3009016910178883,5,0.4600000381469762,0.7150001525878942,0.7075004577636754,0.31000041961670277,-2.0399990081787074,3,-0.0882103448022038,1.1818039950062362,23.979999542236328,9.000063578853673,24.11000061035156,-1.1250283125708314,24.229999542236328,-0.0882103448022038
8638,2007-05-11,23.670000076293945,23.690000534057614,23.420000076293945,23.59000015258789,1856000.0,0.0038168003765519654,3.4999761583090367,-0.2758609349924988,30.243926493616044,36.442005926814716,0.4360696416168288,0.7420879385175567,0.4462679912645058,0.04772513340320472,16.042429948814938,0.2700004577636683,-0.2773809967726635,-0.6589999198913574,-1.333307301349258,0.015307461566543168,-0.9961536106203077,-0.3218462291624071,0.602050327084509,29.41175150624376,-10.941519722870979,0.3371536907289502,5,0.26999950408935547,0.5450000762939453,0.6225004196166992,0.2200002670288086,-2.090000152587894,4,-0.09125474611110773,-1.5517218699849418,23.57999992370605,1.1818039950062362,23.979999542236328,9.000063578853673,24.11000061035156,-0.09125474611110773
8639,2007-05-14,23.899999618530273,24.09000015258789,23.75,24.09000015258789,2416300.0,0.009716921905153608,2.578938914822065,-2.375008940705243,30.917849468706763,35.18982115471032,0.1970009620177393,0.48497242475825075,0.24039252600919525,-0.17486394959119167,17.091271086476116,0.4200000762939453,-0.32418942138821194,-0.39600038528442383,-1.0870987012914561,0.2950979307226085,-0.7415495432879382,-0.05045122728090945,0.2698047455980408,63.99993896484375,24.02343107185672,0.3455491580035157,5,0.039999961853027344,0.3150005340576172,0.3925008773803711,-0.009999275207519531,-2.680000305175785,0,-0.11882846016390569,3.4999761583090367,23.670000076293945,-1.5517218699849418,23.57999992370605,1.1818039950062362,23.979999542236328,-0.11882846016390569
8640,2007-05-15,24.1299991607666,24.3700008392334,23.899999618530273,23.96999931335449,2813900.0,0.009623411962651485,-2.1333494398738604,-0.8421020930582931,37.004404546042856,34.51418863661751,-0.06315539677816062,0.21728258544259305,0.05316131059675655,-0.3931662723791547,17.373188345535056,0.470001220703125,-0.33951929773137124,-0.1350008010864272,-0.7952878873986542,0.5252862852257998,-0.4651443442425425,0.19514274206968807,-0.7099990844726562,74.73668571336789,35.35426962818479,0.33014354315611394,5,-0.2349987030029297,0.08500099182128906,0.1750011444091797,-0.23999881744384766,-2.6799983978271484,1,-0.1098217866015907,2.578938914822065,23.899999618530273,3.4999761583090367,23.670000076293945,-1.5517218699849418,23.57999992370605,-0.1098217866015907
8641,2007-05-16,24.34000015258789,24.45000076293945,24.170000076293945,24.170000076293945,2339000.0,0.008702900916910616,-2.2941242468780785,1.062501490117517,44.49152645109874,34.77019019589003,-0.2947461318412614,-0.018059495081125476,-0.11848642796180187,-0.5928445632482422,17.58568323495549,0.320001602172848,-0.2990023020482049,0.09050016403198313,-0.545853880454878,0.7268542085188443,-0.22767685821144923,0.4086771862754155,-0.9010000610351554,89.32033621163808,48.93805453680319,0.31817702224343114,5,-0.4049997329711914,-0.125,-0.03249979019165039,-0.4499998092651367,-3.5400009155273438,2,-0.10846340891940154,-2.1333494398738604,24.1299991607666,2.578938914822065,23.899999618530273,3.4999761583090367,23.670000076293945,-0.10846340891940154
8642,2007-05-17,24.10000038146973,24.29999923706055,24.06999969482422,24.29999923706055,1626900.0,-0.00986030277787997,1.3000085831179962,-1.1764633284340675,43.933078435081185,35.33385474619905,-0.07869922676410113,0.19823774369801228,0.15593421957090214,-0.34365320489806805,17.139448496420826,0.2700004577636719,-0.3066531462215458,-0.12799959182738974,-0.7534123330097522,0.4974131493549727,-0.4407059624185692,0.18470677876378971,-0.6205602630615275,66.01940309286617,20.918411079637906,0.3127063705911806,5,-0.1649999618530309,0.11499977111816051,0.20749998092651012,-0.2100000381469762,-3.390001296997074,3,-0.09336099437284695,-2.2941242468780785,24.34000015258789,-2.1333494398738604,24.1299991607666,2.578938914822065,23.899999618530273,-0.09336099437284695
8643,2007-05-18,24.209999084472656,24.25,24.10000038146973,24.1299991607666,1592400.0,0.004564261463145147,-1.1428902301121848,-0.4000019073595468,52.72724750614251,37.2069318079956,-0.19685830180721808,0.055650790144458284,0.07267291969452572,-0.4446854196191161,16.669098678128126,0.14999961853026988,-0.31569748274786136,0.004499149322509055,-0.5869300414186789,0.595928340063697,-0.2912154460480849,0.300213744693103,-0.6917365402832054,65.71408330199868,14.292280098453006,0.29571459537059425,5,-0.27499866485595703,0.005001068115234375,0.14500141143798828,-0.31999874114990234,-3.979999542236328,4,-0.11028493473416712,1.3000085831179962,24.10000038146973,-2.2941242468780785,24.34000015258789,-2.1333494398738604,24.1299991607666,-0.11028493473416712
8644,2007-05-21,24.13999938964844,24.28000068664551,24.06999969482422,24.15999984741211,1195400.0,-0.0028913547076138135,-1.6250149011754491,-0.25000596047011747,46.634584083358476,38.4458980942165,-0.15753409116321748,0.10421569226238248,0.1685031092283218,-0.36379983023310203,16.470281325768482,0.21000099182129262,-0.3192218681376744,-0.0485005378723109,-0.6260918336172061,0.5290907578725843,-0.3372961857447585,0.2402951100001367,-0.5844673167089915,43.63623122566061,-7.195403360439883,0.28879564787244827,5,-0.20499897003174183,0.07500076293944957,0.2275009155273402,-0.24999904632568715,-3.4799995422363317,0,-0.106048033581979,-1.1428902301121848,24.209999084472656,1.3000085831179962,24.10000038146973,-2.2941242468780785,24.34000015258789,-0.106048033581979
8645,2007-05-22,24.01000022888184,24.25,23.989999771118164,24.10000038146973,1485500.0,-0.005385218063524322,-2.999970656415756,4.499904634751896,43.89138982769989,39.40115322532585,-0.04828993448650465,0.19042191262760966,0.31980854094620526,-0.22164415713909236,16.636321642855474,0.26000022888183594,-0.3133496396843434,-0.14449968338012198,-0.676010907537826,0.38701154077758204,-0.410255295458974,0.12125592869873003,-0.41868940834239154,4.3479162261123525,-44.22340068450526,0.26575561207885184,5,-0.07499980926514027,0.20499992370605113,0.35750007629394176,-0.11999988555908558,-3.4899997711181676,1,-0.1162016196972474,-1.6250149011754491,24.13999938964844,-1.1428902301121848,24.209999084472656,1.3000085831179962,24.10000038146973,-0.1162016196972474
8646,2007-05-23,23.20000076293945,24.0,23.1299991607666,24.0,3068500.0,-0.03373592079220533,1.1750041723291134,8.888865341414865,32.99318933493187,40.31524401629759,0.7145764886211445,0.9283027652724734,1.1524574888309616,0.593849413131764,17.376032975542298,0.8800010681152379,-0.33129992763890925,-0.8784992218017607,-1.4970976606234494,-0.2599007829800719,-1.1877984412126068,-0.5692000023909145,1.25,5.983042530610992,-40.276771766168714,0.3092992194108445,5,0.5899991989135778,0.8699989318847692,1.134999275207523,0.6899995803833043,-2.730001449584961,2,-0.0754310320021847,-2.999970656415756,24.01000022888184,-1.6250149011754491,24.13999938964844,-1.1428902301121848,24.209999084472656,-0.0754310320021847
8647,2007-05-24,22.450000762939453,23.26000022888184,22.3799991607666,23.18000030517578,4672900.0,-0.032327585143793414,-1.0229845746406823,0.9125002980235041,26.7955831670549,39.93209475779079,1.438726946625298,1.5905181873053422,1.9136350840915313,1.3463154519601872,18.419455631677415,0.8800010681152379,-0.36224782412078227,-1.5209992408752449,-2.4348201687520863,-0.6071783129984034,-1.9779097048136656,-1.0640887769368241,1.9735999679565381,3.6842918923693997,-39.839225596200706,0.4569104639384202,5,0.9649991989135742,1.2449989318847656,1.8774995803833008,1.4399995803833008,-1.6300010681152344,3,-0.07349672471293345,1.1750041723291134,23.20000076293945,-2.999970656415756,24.01000022888184,-1.6250149011754491,24.13999938964844,-0.07349672471293345
8648,2007-05-25,22.920000076293945,23.25,22.57999992370605,22.88999938964844,4590300.0,0.020935380729713238,-1.0615399061583806,-0.04109685679198949,33.58394995571028,40.22832814523563,0.9511786684829531,1.059041163491532,1.4479324873306467,0.8829772820474275,20.416978670373748,0.7999992370605469,-0.37642957863491233,-0.9774999618530273,-1.9814470911307396,0.026447167424684892,-1.4794735264918835,-0.4755263972141712,1.421856591796871,28.421077992426774,-11.252074590708574,0.5019735646388553,5,0.49499988555908203,0.7099990844726562,1.442500114440918,0.9700002670288086,-2.1700000762939453,4,-0.09642238152115379,-1.0229845746406823,22.450000762939453,1.1750041723291134,23.20000076293945,-2.999970656415756,24.01000022888184,-0.09642238152115379
8649,2007-05-29,22.78000068664551,23.1200008392334,22.770000457763672,22.989999771118164,2300400.0,-0.006108175793299142,-2.043487635380558,-6.9998092695029035,33.41644497484539,39.82966597065814,1.023199026200846,1.1550886336587212,1.5971379247480968,1.0229834923329193,22.27505812692396,0.35000038146972656,-0.3326920017570032,-1.0519993782043429,-2.167772917653103,0.06377416124441737,-1.609886147928723,-0.49411260847996274,1.4833816811523377,21.390446329579685,-17.405604856697725,0.5578867697243806,5,0.634999275207516,0.8249988555908168,1.6149992942810023,1.1099996566772425,-2.2800006866455114,1,-0.11194034537075714,-1.0615399061583806,22.920000076293945,-1.0229845746406823,22.450000762939453,1.1750041723291134,23.20000076293945,-0.11194034537075714
8650,2007-05-30,22.86000061035156,22.95000076293945,22.559999465942386,22.6200008392334,2254300.0,0.003511849047175275,-1.1666587194362799,-1.1428610354223459,35.85858245294952,38.870449970863774,0.8315512015114805,1.015306581935402,1.5216606280401983,0.9431363038783793,23.17439143998,0.3900012969970632,-0.31035305674911484,-0.9009994506835959,-2.0758923847009534,0.2738934833337616,-1.4884459176922746,-0.31355298367491713,1.3280464291650418,29.629703760653552,-10.52261062055707,0.5874464670086791,5,0.47999858856201527,0.7249994277954137,1.6124992370605504,1.029999732971195,-2.3900012969970703,2,-0.09623800105863678,-2.043487635380558,22.78000068664551,-1.0615399061583806,22.920000076293945,-1.0229845746406823,22.450000762939453,-0.09623800105863678
8651,2007-05-31,22.95000076293945,22.96999931335449,22.690000534057614,22.809999465942386,2709800.0,0.003937014443785136,2.1111252397453835,0.5833392938034743,41.36986458854259,38.58564843235949,0.5851826399868969,0.8649012403590923,1.4231375178467118,0.8613183630278307,24.692626243059728,0.279998779296875,-0.3060594385018618,-0.7444993019104054,-1.9459621736405346,0.45696356981972386,-1.34523073777547,-0.14376786604534075,1.1657243614271522,64.77283071867875,18.734278632394236,0.6007314358650654,5,0.3799991607666051,0.6349992752075231,1.5249996185302805,0.9399995803833043,-2.4200000762939418,3,-0.10588236271869045,-1.1666587194362799,22.86000061035156,-2.043487635380558,22.78000068664551,-1.0615399061583806,22.920000076293945,-0.10588236271869045
8652,2007-06-01,22.76000022888184,23.190000534057614,22.670000076293945,22.940000534057614,3574900.0,-0.008278890097660918,-1.888886534141463,-1.2857045544338779,37.86665635849643,36.934471638176596,0.631526576412984,0.9923683820012918,1.5883692306591648,1.0584793324158497,25.57346764083286,0.5200004577636683,-0.34084771336902975,-0.8624998092651346,-2.108188442612761,0.38318882408249166,-1.4853441259389477,-0.23965549259132146,1.286295856940761,28.98559538256147,-18.36481497191494,0.6228443166738125,6,0.5699996948242152,0.8249998092651332,1.7325000762939418,1.1300001144409144,-2.5,4,-0.10061515344896177,2.1111252397453835,22.95000076293945,-1.1666587194362799,22.86000061035156,-2.043487635380558,22.78000068664551,-0.10061515344896177
8653,2007-06-04,22.70000076293945,22.81999969482422,22.36000061035156,22.65999984741211,2339300.0,-0.0026361803751764334,2.285722070844712,-0.22222693171702376,33.240221231370555,35.44620909906682,0.5082560588984109,0.9905278459903428,1.6243262549309598,1.1255227090167352,26.65250275354361,0.4599990844726598,-0.42215851094263,-0.8509993553161657,-2.137526348577591,0.4355276379452597,-1.4942628519468784,-0.20773585868545297,1.279643445880911,40.96387757118662,-4.103657200672636,0.6432634966307136,6,0.6049995422363317,0.8049993515014684,1.8824996948242223,1.1899995803833043,-2.4200000762939418,0,-0.08281942752991289,-1.888886534141463,22.76000022888184,2.1111252397453835,22.95000076293945,-1.1666587194362799,22.86000061035156,-0.08281942752991289
8654,2007-06-05,22.350000381469727,22.71999931335449,22.299999237060547,22.559999465942386,2552100.0,-0.015418518489265454,-1.7096659078323773,-5.2498569521272005,25.94594260216165,33.45227051845146,0.6455269756534037,1.2569039725266222,1.9441095851939885,1.4786872059265477,27.8173943496149,0.42000007629394176,-0.5029257773592164,-1.1069997787475572,-2.45775870021383,0.2437591427187158,-1.7823792394806937,-0.4316203180144207,1.5324652114425064,5.618097926136447,-34.221903658369236,0.6753794607331357,6,0.7999992370605469,1.0499992370605469,2.3299999237060547,1.5399999618530273,-1.6000003814697266,1,-0.0715883827365067,2.285722070844712,22.70000076293945,-1.888886534141463,22.76000022888184,2.1111252397453835,22.95000076293945,-0.0715883827365067
8655,2007-06-06,22.030000686645508,22.309999465942386,21.88999938964844,22.26000022888184,1989400.0,-0.014317659479304967,1.545470308761086,1.0952406902815606,19.685011777015006,31.973584123127367,0.7321171997715936,1.4894503784076676,2.222458412267244,1.8005013817266828,28.620927201968136,0.4600009918212855,-0.6380210727773736,-1.3229994773864746,-2.778313430072412,0.13231447529946294,-2.0506564537294416,-0.5953425010435076,1.7258675977985902,10.76932105784375,-21.86942106955603,0.7276569763429684,6,0.5449991226196325,1.144998550415039,2.5249996185302734,1.859999656677246,-1.0500011444091797,2,-0.06945077798263477,-1.7096659078323773,22.350000381469727,2.285722070844712,22.70000076293945,-1.888886534141463,22.76000022888184,-0.06945077798263477
8656,2007-06-07,21.38999938964844,22.040000915527344,21.15999984741211,22.030000686645508,3344100.0,-0.02905135165905981,1.66666281344735,2.782619872953684,17.814693480714084,30.975707491311717,1.2162733964621282,2.0295211158390245,2.8183160554959414,2.441647740678494,29.682060709348857,0.8800010681152344,-0.783663955517099,-1.8335007667541454,-3.4995738434121932,-0.1674276900960976,-2.666537305083171,-1.0004642284251197,2.179282005316093,11.330022878780245,-16.380473114192565,0.8330365383290239,6,0.8150005340576136,1.4200000762939418,2.9650011062622035,2.500000953674313,-0.6899986267089879,3,-0.04301075748226435,1.545470308761086,22.030000686645508,-1.7096659078323773,22.350000381469727,2.285722070844712,22.70000076293945,-0.04301075748226435
8657,2007-06-08,21.5,21.780000686645508,21.209999084472656,21.350000381469727,2939000.0,0.005142618676501343,-1.6511566013883652,-0.23437392898121098,17.814730714934058,29.223572020114364,1.0698497501707713,1.8505826562100651,2.665184634744662,2.331208074284149,30.15049744756771,0.5700016021728516,-0.9264397064608545,-1.6195001602172852,-3.444016726643895,0.2050164062093245,-2.53175844343059,-0.7072418770039803,1.7801676092582426,20.48193878559331,-2.321335159421295,0.9122582832133039,6,0.6750001907348633,1.3050003051757812,2.822500228881836,2.390000343322754,-0.9300003051757812,4,-0.04511624713276707,1.66666281344735,21.38999938964844,1.545470308761086,22.030000686645508,-1.7096659078323773,22.350000381469727,-0.04511624713276707
8658,2007-06-11,21.51000022888184,21.75,21.399999618530273,21.5,2097400.0,0.0004651269247366585,-2.333321223240479,0.06666836209200898,18.313260210635548,27.545440379646603,0.9373833606343069,1.76073747528714,2.600964410205499,2.320343457393516,30.31624619634551,0.35000038146972656,-0.9763185102672622,-1.501499938964841,-3.440911039754372,0.43791116182469025,-2.4712054893596083,-0.5317943885700736,1.5157472489548667,22.43592956990524,2.174200637015229,0.969705550394766,6,0.6649999618530238,1.2950000762939418,2.8000001907348597,2.3800001144409144,-0.7900009155273509,0,-0.058112505192891795,-1.6511566013883652,21.5,1.66666281344735,21.38999938964844,1.545470308761086,22.030000686645508,-0.058112505192891795
8659,2007-06-12,21.059999465942386,21.51000022888184,20.950000762939453,21.51000022888184,2428700.0,-0.020920537338499412,1.4888822955961671,-44.99904634749498,17.002237613758055,25.45029095306978,1.2491002043388022,2.0944467640665145,2.9968457777772315,2.769568740903793,32.198864285545845,0.5599994659423864,-0.9442171792687581,-1.8095006942748988,-3.886030791244359,0.2670294026945612,-2.8477657427596306,-0.771235645790167,1.7418582962433682,8.08814764014492,-13.600538935451466,1.0382650484847307,6,1.0100011825561488,1.6400012969970668,3.240001201629635,2.8300008773803675,0.02000045776366477,1,-0.037036980013141485,-2.333321223240479,21.51000022888184,-1.6511566013883652,21.5,1.66666281344735,21.38999938964844,-0.037036980013141485
8660,2007-06-13,21.479999542236328,21.63999938964844,21.239999771118164,21.299999237060547,2579800.0,0.019943024071446658,-1.6666709052299868,-0.4,28.921563127601488,24.06714634629854,0.6847720170923353,1.5449462396752622,2.5168195672677633,2.349630901806357,34.941589137831926,0.5799999237060547,-0.9644661870091937,-1.2570006370544426,-3.3330607338049276,0.8190594596960423,-2.2950306854296834,-0.21897058867920194,1.0625982400549425,48.62373441311416,23.917797257426322,1.038030048375242,6,0.590001106262207,1.220001220703125,2.8200011253356934,2.410000801086426,-0.6099987030029297,2,-0.033985081833960096,1.4888822955961671,21.059999465942386,-2.333321223240479,21.51000022888184,-1.6511566013883652,21.5,-0.033985081833960096
8661,2007-06-14,21.700000762939453,21.729999542236328,21.440000534057614,21.479999542236328,2240700.0,0.010242142709106394,1.0714305177111971,1.2222269317170347,39.43662879911278,24.241587728589245,0.300402004035373,1.177387235063776,2.2397229083596706,2.130652496226233,37.96876912292721,0.2899990081787145,-0.9737285141070693,-0.9049994468688958,-2.8854247218526403,1.0754258281148488,-1.895212084360768,0.0852131906229765,0.6196334366425624,90.36145408919498,60.3941030509165,0.9902126374918717,6,0.1849994659423828,1.0,2.5999999046325684,2.189999580383301,-0.7300014495849645,3,-0.03317977858935317,-1.6666709052299868,21.479999542236328,1.4888822955961671,21.059999465942386,-2.333321223240479,21.51000022888184,-0.03317977858935317
8662,2007-06-15,21.850000381469727,22.239999771118164,21.84000015258789,21.920000076293945,2564600.0,0.006912424574032849,-7.888865341414826,-0.3181786655569427,33.436554446184374,24.263402530235226,0.008654133792767027,0.896125246856883,2.0415755429098645,1.9825583171042567,40.34716138103242,0.5399990081787109,-1.0044616480490838,-0.6424998283386216,-2.518204580610206,1.2332049239329628,-1.580352204474412,0.2953525477971688,-0.8999996185302734,69.76746593014367,37.968499810253824,0.9378523761357921,6,-0.015000343322753906,0.8500003814697266,2.4149999618530273,2.0399999618530273,-1.6400012969970703,4,-0.052631560569928015,1.0714305177111971,21.700000762939453,-1.6666709052299868,21.479999542236328,1.4888822955961671,21.059999465942386,-0.052631560569928015
8663,2007-06-18,21.540000915527344,22.059999465942386,21.540000915527344,21.86000061035156,1533600.0,-0.014187618330903207,-2.2499940395298603,4.571444141689322,31.76472766174426,24.909934203522184,0.15288042932903423,1.0496553842621736,2.2991547254032874,2.287410777220554,42.98148616572196,0.5199985504150426,-1.0886333563170894,-0.8189993858337417,-2.5548615267988986,0.9168627551314152,-1.6869304563163219,0.04893168464883857,-0.564200172424318,45.736481101709074,12.099550570877241,0.8679310704825792,6,0.08999919891357422,1.1599998474121094,2.6274991035461426,2.34999942779541,-0.5700016021728551,0,-0.045032552436146345,-7.888865341414826,21.850000381469727,1.0714305177111971,21.700000762939453,-1.6666709052299868,21.479999542236328,-0.045032552436146345
8664,2007-06-19,21.57999992370605,21.61000061035156,21.31999969482422,21.540000915527344,1453900.0,0.0018569640890717665,4.799996185317627,-0.12499701976490935,30.95238500711558,26.16186456242225,-0.008749685244442418,0.8517011930704648,2.2054746598777797,2.2440418230405115,45.84500851464191,0.2900009155273402,-1.1504151113386882,-0.6510004043579123,-2.2015511718152325,0.899550363099408,-1.4262757880865742,0.1242749793707496,-0.5789152000427222,34.00001525878871,-0.13786217498646636,0.7752753837286607,6,0.015000343322757459,1.120000839233402,2.4974999427795446,2.3100004196167028,-0.6900005340576101,1,-0.039851742974606585,-2.2499940395298603,21.540000915527344,-7.888865341414826,21.850000381469727,1.0714305177111971,21.700000762939453,-0.039851742974606585
8665,2007-06-20,21.21999931335449,21.799999237060547,21.200000762939453,21.68000030517578,4543800.0,-0.016682141409838258,-1.4000030517694542,-11.500309951839363,26.17079846382363,27.09032067165664,0.25062499728928955,1.0455718438862895,2.5013461247657602,2.5993432343006226,48.444449340656185,0.5999984741210938,-1.2082055250711292,-0.871500968933109,-2.239408602079699,0.496406664213481,-1.5554547855064058,-0.18754715235981223,-0.19413628874206168,1.9229393737651534,-27.169133667370676,0.6839538165732951,6,0.37500095367431996,1.4800014495849645,2.857500553131107,2.6700010299682653,-0.9099998474121023,2,-0.006597520932073331,4.799996185317627,21.57999992370605,-2.2499940395298603,21.540000915527344,-7.888865341414826,21.850000381469727,-0.006597520932073331
8666,2007-06-21,21.450000762939453,21.770000457763672,21.100000381469727,21.299999237060547,4889700.0,0.01083889995416798,-1.4363672934338565,-0.3260895705572323,32.15261475392364,28.683418898211038,0.033558883141484586,0.714368641643496,2.2172702160521034,2.3648146300980457,49.328651483195344,0.6700000762939453,-1.2062133168128142,-0.553999519348146,-1.8450771564296602,0.7370781177333683,-1.199538337888903,0.09153929919261117,-0.3998550033969117,30.701804285848134,1.5303225781827123,0.6455388185407576,6,0.14499950408935547,1.25,2.604999542236328,2.4649991989135778,-0.9900016784667969,3,-0.02703962252104708,-1.4000030517694542,21.21999931335449,4.799996185317627,21.57999992370605,-2.2499940395298603,21.540000915527344,-0.02703962252104708
8667,2007-06-22,20.799999237060547,21.3799991607666,20.780000686645508,21.299999237060547,5232600.0,-0.030303100361747104,-1.222228501592998,-3.3332994252581254,27.699543759262482,29.726339292502924,0.6412582528840787,1.3011276064548696,2.8058187949438818,3.005345618090516,49.34867529736816,0.6700000762939453,-1.1677675827981133,-1.1215009689331055,-2.5004604389693874,0.2574585011031765,-1.8109807039512447,-0.4320212339149663,1.4400005340576172,1.5623882411844603,-25.038550411630553,0.6894797350181409,6,0.7100009918212891,1.7400007247924805,3.275001049041748,3.115000724792484,-0.5,4,0.008173080890841788,-1.4363672934338565,21.450000762939453,-1.4000030517694542,21.21999931335449,4.799996185317627,21.57999992370605,0.008173080890841788
8668,2007-06-25,20.709999084472656,21.200000762939453,20.600000381469727,21.200000762939453,4044700.0,-0.004326930571590171,1.4489727600407938,0.9800033569335938,29.50001311300305,31.11498101464125,0.6770425487476857,1.2828428749446985,2.833342710623807,3.0849363892405037,49.43866025125027,0.6000003814697266,-1.059237174154454,-1.1010010719299324,-2.4971455036287757,0.29514335976891104,-1.799073287779354,-0.40292885608051066,1.500800704956056,9.166567325497303,-19.258721887549335,0.6980722158494215,6,0.7100009918212891,1.730001449584961,3.3650012016296387,3.2050008773803746,0.05000114440918324,0,-0.024142927189932828,-1.222228501592998,20.799999237060547,-1.4363672934338565,21.450000762939453,-1.4000030517694542,21.21999931335449,-0.024142927189932828
8669,2007-06-26,20.229999542236328,20.959999084472656,20.190000534057614,20.799999237060547,5435600.0,-0.02317718799882562,-1.3692346516582103,1.1632606986321632,28.365399825129344,31.053185092144343,1.1476084329576963,1.6464203540520828,3.2420659966205605,3.5495539820871613,49.67708948568463,0.7699985504150426,-0.9690190287215366,-1.4535005569458015,-2.9398785052579655,0.032877391366362474,-2.1966895311018853,-0.7103115827897177,1.916368270874024,2.484412447296339,-27.010389284735233,0.7431889741560829,6,0.9850006103515625,2.0050010681152344,3.845000743865967,3.780000686645508,0.5799999237060582,1,0.03657932713113432,1.4489727600407938,20.709999084472656,-1.222228501592998,20.799999237060547,-1.4363672934338565,21.450000762939453,0.03657932713113432
8670,2007-06-27,20.65999984741211,20.65999984741211,19.96999931335449,20.030000686645508,3970300.0,0.021255576614227056,1.1904808038728425,-1.1052622773085623,40.759510174123776,31.20017191159001,0.6582845455126716,1.0995239116893032,2.738191292094342,3.1050789519094693,49.7394148541763,0.6900005340576207,-0.8736454968459206,-0.9135002136230455,-2.3583215516642433,0.5313211244181524,-1.6359108826436426,-0.1910895446024483,1.3689859289550768,38.33333863152074,6.2706202383018095,0.7224106690205988,6,0.44499969482421875,1.4499998092651367,3.4150004386901855,3.370000839233402,-0.8600006103515625,2,0.011132601352131344,-1.3692346516582103,20.229999542236328,1.4489727600407938,20.709999084472656,-1.222228501592998,20.799999237060547,0.011132601352131344
8671,2007-06-28,20.520000457763672,20.88999938964844,20.489999771118164,20.649999618530273,3365300.0,-0.006776349984628616,-3.210510465291409,-0.2063481491124762,37.688458346033,31.672605678239858,0.6853725833423354,1.1047822884840528,2.8043901515779908,3.226449134741415,49.64873860874146,0.399999618530277,-0.7248061475332932,-0.9319995880126939,-2.2958585463923065,0.4318593703669187,-1.613929067202502,-0.25007010882288583,1.3442664015624999,39.00717758364619,5.253213134836237,0.6819294791898066,6,0.4949989318847656,1.4649991989135742,3.554999828338623,3.5100002288818395,0.049999237060546875,3,-0.0102339662347245,1.1904808038728425,20.65999984741211,-1.3692346516582103,20.229999542236328,1.4489727600407938,20.709999084472656,-0.0102339662347245
8672,2007-06-29,20.46999931335449,20.770000457763672,20.270000457763672,20.51000022888184,3825200.0,-0.002436702889558884,-1.272734366194741,0.3077013366199176,37.06467897743438,32.261489157760984,0.5800309775199928,1.0270850167983774,2.7823566571937484,3.2528703781256,50.422284028148745,0.5,-0.6827505337471891,-0.8675006866455099,-2.151145515945103,0.4161441426540833,-1.5093231012953048,-0.2256782719957151,1.2427261422939502,40.650358596627136,5.2389961288864555,0.6418224146497958,6,0.4149999618530309,1.1450004577636754,3.4600005149841344,3.5600013732910227,0.5200004577636754,4,-0.0004885309827689088,-3.210510465291409,20.520000457763672,1.1904808038728425,20.65999984741211,-1.3692346516582103,20.229999542236328,-0.0004885309827689088
8673,2007-07-02,20.81999969482422,20.81999969482422,20.540000915527344,20.59000015258789,3060900.0,0.017098211685888653,1.4347768397658103,-5.749856952125624,46.93878146818011,34.0377554312126,0.13092614687475645,0.5576069059483757,2.3587125710493346,2.881085942962258,50.75593448161981,0.3500003814697301,-0.7124828349048826,-0.4235002517700188,-1.553145027145451,0.7061445236054134,-0.9883226394577349,0.14132213591769727,0.753307669440705,85.85864424086549,45.049925861706186,0.564822387687716,7,0.06499958038330078,0.7899999618530273,2.7350001335144043,2.885000228881836,0.3199996948242223,0,-0.024976006982984855,-1.272734366194741,20.46999931335449,-3.210510465291409,20.520000457763672,1.1904808038728425,20.65999984741211,-0.024976006982984855
8674,2007-07-03,20.75,20.940000534057614,20.649999618530273,20.81999969482422,1821500.0,-0.003362137168600454,-1.1481512878113302,-0.3043471049707263,39.77592682627118,35.549436360373434,0.07913029244772574,0.5286992643556729,2.3585396206070186,2.9262783170493734,50.9068882642841,0.2900009155273402,-0.7418886407965424,-0.4134999275207534,-1.4346098692179012,0.6076100141763945,-0.9240548983693273,0.09705504332782056,0.6950427201920881,80.41234072675827,38.915348674000924,0.510554970848574,7,0.11999988555908203,0.8299999237060511,2.7724995613098145,2.9549999237060547,-0.6599998474121094,1,0.00048193874129354164,1.4347768397658103,20.81999969482422,-1.272734366194741,20.46999931335449,-3.210510465291409,20.520000457763672,0.00048193874129354164
8675,2007-07-05,20.5,20.82999992370605,20.21999931335449,20.690000534057614,3911700.0,-0.012048192771084376,1.5957510703488411,2.7143051771116657,33.33333333333337,35.68062731364118,0.24167228145496722,0.6937681854986124,2.5272451501606525,3.152639501331393,50.73277983506017,0.6100006103515625,-0.7499966370180289,-0.5869998931884766,-1.5630310262235412,0.38903123984658805,-1.0750154597060089,-0.09898432667094426,0.8270392476450787,38.888918323231955,3.425357119973519,0.48801556651753203,7,0.17499923706054688,1.0799999237060511,3.0099997520446777,3.2049999237060547,0.4099998474121094,3,0.015121925167921324,-1.1481512878113302,20.75,1.4347768397658103,20.81999969482422,-1.272734366194741,20.46999931335449,0.015121925167921324
8676,2007-07-06,20.46999931335449,20.600000381469727,20.100000381469727,20.399999618530273,2228300.0,-0.001463448129049305,2.0302862163036943,-0.3684184108818835,30.17241757302179,35.955391070725554,0.13191270111761,0.6865084664550913,2.472959541604979,3.15874660894546,49.90651120356367,0.5,-0.7653970605477163,-0.5710005760192907,-1.5732701777098583,0.431269025671277,-1.0721353768645763,-0.06986577517400505,0.7484767395473426,44.047483889718706,12.389294512279406,0.5011348008452842,7,0.11500072479248402,1.1100006103515625,2.992500305175785,3.235000610351566,0.4800014495849645,4,-0.03273083042346947,1.5957510703488411,20.5,-1.1481512878113302,20.75,1.4347768397658103,20.81999969482422,-0.03273083042346947
8677,2007-07-09,20.530000686645508,20.649999618530273,20.3700008392334,20.46999931335449,2660700.0,0.0029311858966147852,-1.1538506683099314,0.8571662125341541,34.365347015831034,36.49598372659533,0.03306107777722289,0.5798398551266075,2.3314998095905857,3.071445227592946,48.98328576625239,0.279998779296875,-0.72902237327488,-0.4624992370605483,-1.4651252453098635,0.540126771188767,-0.9638122411852059,0.03881376706410933,0.588597227092535,51.19050322205643,20.432699936696956,0.5013130041246576,7,-0.0650014877319336,1.0499992370605433,2.927499294281006,3.174999237060547,0.3400001525878906,0,0.001948319865606729,2.0302862163036943,20.46999931335449,1.5957510703488411,20.5,-1.1481512878113302,20.75,0.001948319865606729
8678,2007-07-10,20.26000022888184,20.549999237060547,20.239999771118164,20.40999984741211,2611400.0,-0.013151507488224246,-2.263143100938614,-2.4999364231671906,30.92489691517295,36.78037229215573,0.25984148499023973,0.7919980321270721,2.5219949802309465,3.310861436909782,48.05867221554141,0.3099994659423828,-0.7471585281138111,-0.6699996948242166,-1.6924430090213924,0.3524436193729592,-1.1812213519228045,-0.1587780377256287,0.7667097968255199,19.047597422355533,-10.833292880590676,0.5112216570985874,7,0.19499969482421164,1.134999275207516,3.197499752044674,3.444999694824215,-0.07999992370605824,1,0.036031566337085597,-1.1538506683099314,20.530000686645508,2.0302862163036943,20.46999931335449,1.5957510703488411,20.5,0.036031566337085597
8679,2007-07-11,20.280000686645508,20.420000076293945,20.13999938964844,20.229999542236328,2820100.0,0.0009871894144974913,-1.4347732342624442,-0.3333418104599344,34.93595112307152,36.133310175372145,0.2767866508229879,0.7489657105560141,2.430753767354183,3.2607212051669947,46.75828023267935,0.28000068664550426,-0.6831077444588765,-0.6109992980957024,-1.6713650039735164,0.44936640778211157,-1.1411821510346094,-0.08081644515679542,0.6621724820736219,24.657591513599787,-8.397933600321988,0.5301828529389068,7,0.23999977111816406,1.0649986267089808,3.124999523162842,3.4149999618530273,0.05999946594238281,2,0.04240624624678868,-2.263143100938614,20.26000022888184,-1.1538506683099314,20.530000686645508,2.0302862163036943,20.46999931335449,0.04240624624678868
8680,2007-07-12,20.75,20.75,20.25,20.34000015258789,3634600.0,0.02317550776336952,1.4390252979651839,8.199809269502193,39.58333569859392,36.34385210343447,-0.20015165587565775,0.2334412008994704,1.8873810797017683,2.7630091559737835,45.47784825443981,0.5,-0.6159970749889432,-0.10450000762939382,-1.1291538740995009,0.9201538588407132,-0.6168269408644491,0.40782692560566147,0.11439926028995728,100.0,63.89363674135381,0.5123269332350543,7,-0.22999954223632812,0.3899993896484375,2.5249996185302734,2.9149999618530273,-0.049999237060546875,3,-0.03180722156202942,-1.4347732342624442,20.280000686645508,-2.263143100938614,20.26000022888184,-1.1538506683099314,20.530000686645508,-0.03180722156202942
8681,2007-07-13,20.979999542236328,21.06999969482422,20.649999618530273,20.700000762939453,2043500.0,0.011084315288497848,-1.2105205039401696,0.6829241061044483,53.0612271377857,38.1212463434735,-0.40011466046726696,-0.05614322655395654,1.5851679779116914,2.5049159230274256,44.12769480730242,0.4200000762939453,-0.4924234286544369,0.16149959564209126,-0.7857465360924429,1.1087457273766255,-0.3121234702251776,0.6351226615093601,-1.0100002288818395,90.32256741347199,47.78751103257615,0.4736230658672675,7,-0.39499950408935547,0.125,1.8949999809265137,2.480000495910648,-0.22999954223632812,4,-0.0033364964895874483,1.4390252979651839,20.75,-1.4347732342624442,20.280000686645508,-2.263143100938614,20.26000022888184,-0.0033364964895874483
8682,2007-07-16,20.700000762939453,20.950000762939453,20.68000030517578,20.86000061035156,2328500.0,-0.013345985958350015,-1.6999942779759294,-0.5714305177111589,49.8402824581267,38.44363534235646,-0.0939377005846147,0.14048580594763038,1.7907897314405758,2.755705995384453,44.26537784328277,0.2999992370605469,-0.4695998873721372,-0.060999202728272195,-0.8748246482768707,0.7528262428203263,-0.4679119255025732,0.3459135200460288,-0.7080014419555702,60.215181669770224,12.903248690751575,0.4069127227742994,7,-0.11500072479248047,0.404998779296875,1.8074989318847656,2.3949995040893555,-0.04000091552734375,0,0.012077294240857794,-1.2105205039401696,20.979999542236328,1.4390252979651839,20.75,-1.4347732342624442,20.280000686645508,0.012077294240857794
8683,2007-07-17,20.56999969482422,20.850000381469727,20.520000457763672,20.770000457763672,1698300.0,-0.006280244605013863,-1.200005086275956,1.2500059604701896,56.115104952103614,40.25909957856007,-0.0034961438062772743,0.20457970265887937,1.845626362995283,2.8562442193831252,44.12987916244113,0.3299999237060547,-0.42249042987790375,-0.14250020980835032,-0.8721107505228574,0.5871103309061567,-0.5073054801656056,0.22230506054890498,-0.5564403663635282,46.23657678203708,-6.467076662918039,0.3648052703572539,7,0.015000343322753906,0.5349998474121094,1.9200005531311035,2.52500057220459,0.19000053405762074,1,0.014584401986387219,-1.6999942779759294,20.700000762939453,-1.2105205039401696,20.979999542236328,1.4390252979651839,20.75,0.014584401986387219
8684,2007-07-18,20.71999931335449,20.770000457763672,20.420000076293945,20.420000076293945,3618800.0,0.0072921546308049034,-1.3333418104599266,-1.4999904632931977,51.19998840332909,42.244283475226254,-0.1767902790405529,-0.0138632615787877,1.61743178431405,2.6784725801256535,43.790163089650264,0.35000038146972656,-0.3613592174691824,0.0504994392394984,-0.5545833695129154,0.6555822479919122,-0.2520419651367085,0.3530408436157053,-0.685311177566529,57.31701076489317,2.6801254122226155,0.3025414043762069,7,-0.13499927520751598,0.3850002288818395,1.7700009346008336,2.37500095367432,0.1100006103515625,2,-0.026061729057619498,-1.200005086275956,20.56999969482422,-1.6999942779759294,20.700000762939453,-1.2105205039401696,20.979999542236328,-0.026061729057619498
8685,2007-07-19,21.07999992370605,21.149999618530273,20.63999938964844,20.63999938964844,2518000.0,0.017374547407418728,-1.3181800448226597,1.466672176798946,60.29409599141686,45.59113663282571,-0.49826353247348365,-0.4056899846762967,1.185675757767907,2.2883599256717737,43.60148765301698,0.5100002288818324,-0.36574664924788536,0.4175000190734828,-0.16352908474197037,0.9985291228889359,0.1269854671657562,0.7080145709812093,-1.0246055567373666,90.4109946959993,32.40093488798972,0.29051455190772635,7,-0.43500041961669567,0.02499961853027699,1.305000782012943,1.9100008010864293,-0.10000038146972301,3,-0.03510435359565511,-1.3333418104599266,20.71999931335449,-1.200005086275956,20.56999969482422,-1.6999942779759294,20.700000762939453,-0.03510435359565511
8686,2007-07-20,20.8700008392334,21.229999542236328,20.809999465942386,21.07999992370605,3843600.0,-0.009962005940829854,-1.5454408840801184,-0.4772700672339573,56.944468359879544,48.09992789327554,-0.2520645186340147,-0.25441495345726395,1.3241907412733482,2.478376169904557,43.20798443661271,0.42000007629394176,-0.33960909672572015,0.2365009307861321,-0.22454009558422428,0.6975419571564885,0.005980417600952137,0.46702144397131207,-0.7708222622022518,55.55568637516395,-4.458161487446539,0.23052051318517888,7,-0.18500137329101562,0.2349987030029297,1.5149998664855957,2.119999885559082,-0.6000003814697266,4,-0.008145666960125975,-1.3181800448226597,21.07999992370605,-1.3333418104599266,20.71999931335449,-1.200005086275956,20.56999969482422,-0.008145666960125975
8687,2007-07-23,20.96999931335449,21.239999771118164,20.850000381469727,21.13999938964844,2844600.0,0.00479149353617192,1.1081000273214185,0.8095277020890576,52.851704684319145,50.53623986762512,-0.3163534937093857,-0.3594538190727796,1.1652914660248577,2.360050842731013,42.40796832786203,0.3899993896484375,-0.26056642336398284,0.32799940109252645,-0.1518512894487003,0.8078500916337532,0.08807405582191308,0.5679247463631398,-0.8029714784110311,67.07310265261077,9.901790194153051,0.23992534527061402,7,-0.27999973297118785,0.1350002288818395,1.322501182556156,2.020001411437992,-0.8999996185302699,0,-0.010491145472493413,-1.5454408840801184,20.8700008392334,-1.3181800448226597,21.07999992370605,-1.3333418104599266,20.71999931335449,-0.010491145472493413
8688,2007-07-24,20.209999084472656,21.299999237060547,20.15999984741211,20.96999931335449,3912200.0,-0.0362422629359761,-1.6511653695937119,4.47058757531198,41.867455343908745,51.306407003273705,0.4870239569096171,0.3806849526002587,1.853443799976887,3.098555811840029,41.75659624968569,1.1399993896484375,-0.18245256795194464,-0.40700082778930735,-0.9226955727796415,0.10869391720102684,-0.6648482002844744,-0.14915345529414026,1.0300006866455078,4.385900335961238,-47.7865089268389,0.25784737249516737,7,0.5200004577636719,0.8050003051757812,2.0575013160705566,2.780001640319824,0.5500011444091832,1,0.02226624360835272,1.1081000273214185,20.96999931335449,-1.5454408840801184,20.8700008392334,-1.3181800448226597,21.07999992370605,0.02226624360835272
8689,2007-07-25,20.96999931335449,21.290000915527344,20.34000015258789,20.38999938964844,5876900.0,0.03760515899606065,-1.794126474341893,-0.7631575645172971,56.13576139317127,53.14556541378229,-0.18417493044546518,-0.33838288943887207,1.021530890178493,2.325253250498303,40.65863654541728,1.0800018310546875,-0.10957272079112812,0.3159994125366161,-0.18885687556285546,0.8208557006360877,0.06357126848687855,0.5684275565863537,-0.8099994659423793,71.05262277308532,16.489429412570573,0.25242814404973657,7,-0.2399997711181605,-0.0850000381469691,1.195001125335697,2.010001182556156,-0.4799995422363246,2,-0.01001426282064366,-1.6511653695937119,20.209999084472656,1.1081000273214185,20.96999931335449,-1.5454408840801184,20.8700008392334,-0.01001426282064366
8690,2007-07-26,20.88999938964844,21.350000381469727,20.520000457763672,20.959999084472656,6931600.0,-0.0038149702587305656,-1.0493887046944466,-0.12068914488287427,55.412373287871695,53.406803874902955,-0.09189098241077787,-0.2532528981279576,1.019791136071344,2.399014852716892,39.24230805211965,0.8299999237060547,0.0070803350399231135,0.22449951171875426,-0.29129199249837257,0.7402910159358811,-0.03339624038980915,0.4823952638273177,-0.7299995422363317,61.34447181693338,5.225932119796582,0.25789575210856397,7,-0.13499927520752308,-0.0050001144409215215,1.2575011253356898,2.0900011062622035,-0.2799987792968821,3,-0.002872162168282344,-1.794126474341893,20.96999931335449,-1.6511653695937119,20.209999084472656,1.1081000273214185,20.96999931335449,-0.002872162168282344
8691,2007-07-27,20.309999465942386,21.040000915527344,20.280000686645508,20.540000915527344,4299500.0,-0.02776447777176383,-4.241398814808968,3.285749318801206,47.499984827900725,53.14677080487785,0.4280933483460778,0.3269716156950686,1.5028564416852994,2.9655083389633,38.53364374759689,0.7600002288818359,0.09162157868080811,-0.3450003623962381,-0.8814015478777577,0.1914008230852815,-0.6132009551369997,-0.07679976965547652,-0.10239959716797387,12.605004303553896,-42.31364910072123,0.26820059274075986,7,0.4450006484985316,0.5600004196166957,1.8375010490417445,2.670001029968258,0.47000122070312145,4,0.0329886801532151,-1.0493887046944466,20.88999938964844,-1.794126474341893,20.96999931335449,-1.6511653695937119,20.209999084472656,0.0329886801532151
8692,2007-07-30,20.459999084472656,20.57999992370605,19.959999084472656,20.290000915527344,4286200.0,0.0073855057840745975,2.0243954632998427,-0.7391178153532418,52.33643693645715,52.726918803139355,0.268729012998552,0.18570561513670825,1.2634037255821866,2.801779352565948,37.7164761016616,0.6200008392333949,0.133026684471659,-0.1945007324218757,-0.7316461504113008,0.34264468556754935,-0.46307344141658646,0.07407197657283504,0.8900012969970703,35.971189457174574,-22.514773821758,0.2685727089947118,7,0.19500064849853516,0.21000003814697266,1.6875014305114746,2.5200014114379883,0.07000160217285156,0,-0.009286345806983731,-4.241398814808968,20.309999465942386,-1.0493887046944466,20.88999938964844,-1.794126474341893,20.96999931335449,-0.009286345806983731
8693,2007-07-31,20.299999237060547,20.81999969482422,20.290000915527344,20.68000030517578,3714100.0,-0.007820129744460003,-1.6500090599578474,-2.2353244771564493,50.226228137213575,52.61872321801541,0.43181114035183654,0.3212199950875103,1.3267008046146955,2.94218992511475,36.76385763533244,0.529998779296875,0.09733284117638163,-0.3285005569458015,-0.8820071067140383,0.22500599282243527,-0.6052538318299199,-0.05174728206168311,1.022201118469237,24.460419808414553,-36.72228126940438,0.2767532748841178,7,0.35500049591064453,0.35500049591064453,1.7250008583068848,2.595001220703125,0.5300006866455043,1,-0.011330027136968068,2.0243954632998427,20.459999084472656,-4.241398814808968,20.309999465942386,-1.0493887046944466,20.88999938964844,-0.011330027136968068
8694,2007-08-01,20.76000022888184,20.790000915527344,20.030000686645508,20.34000015258789,5166900.0,0.022660148232000576,2.1666580571328664,-1.1052602519700943,50.11338133280052,51.48753270039137,-0.02449491301758755,-0.14545072558657424,0.775605139167677,2.4647563172857865,36.235242609937444,0.7600002288818359,0.10356831700135416,0.13100042343139862,-0.4229861225024507,0.6849869693652479,-0.14599284953552782,0.40799369639832506,0.5349561012268005,57.55398546299841,1.2284778440522501,0.27699327296692466,8,-0.10500049591064808,-0.10500049591064808,1.1700000762939418,2.0450000762939418,0.010000228881832385,2,0.0,-1.6500090599578474,20.299999237060547,2.0243954632998427,20.459999084472656,-4.241398814808968,20.309999465942386,0.0
8695,2007-08-02,20.809999465942386,21.09000015258789,20.229999542236328,20.670000076293945,2889000.0,0.0024084410649951593,1.4571419229323002,0.33333181956485775,47.99054170986013,50.49265196150032,-0.1305501696990774,-0.18027772642331996,0.6374049518376843,2.3956818318761073,34.93542585870595,0.8600006103515625,0.09984655085359506,0.16549968719482777,-0.39063265902982636,0.7216320334194819,-0.11256648591750107,0.4435658603071566,0.45825771925353465,75.22120159474481,22.23788670505847,0.27806617311232734,8,-0.15499973297119496,-0.15499973297119496,0.9150009155273402,1.7900009155273402,0.1800003051757777,3,-0.015377208218959049,2.1666580571328664,20.76000022888184,-1.6500090599578474,20.299999237060547,2.0243954632998427,20.459999084472656,-0.015377208218959049
8696,2007-08-03,19.799999237060547,21.200000762939453,19.799999237060547,21.049999237060547,4813900.0,-0.04853437072570832,-1.24000244140625,-8.928610354223206,40.92740229835548,49.167729474171026,0.79534801112084,0.8189417040640699,1.5717621258934642,3.3856495678344274,33.65416648996238,1.4000015258789062,0.07685638626762525,-0.8110005378723137,-1.4805456911522263,-0.14145538459240115,-1.14577311451227,-0.47622796123235744,1.4420927861209094,0.0,-49.9176350164244,0.3347725766399563,8,0.7750005722045898,0.7750005722045898,1.8075003623962402,2.690000534057617,1.2600002288818395,4,0.04090916184354665,1.4571419229323002,20.809999465942386,2.1666580571328664,20.76000022888184,-1.6500090599578474,20.299999237060547,0.04090916184354665
8697,2007-08-06,20.56999969482422,20.600000381469727,19.61000061035156,19.8700008392334,3391900.0,0.03888891350674539,1.6052617709726815,-0.5599990844726562,50.0,50.07134554707005,-0.04174979047516558,0.05490660836129635,0.7576849307942837,2.598294037457393,32.537607331977625,0.9899997711181676,0.010026447363003399,-0.043000030517578836,-0.7117649631108378,0.6257649020756801,-0.3773824968142101,0.29138243577905243,0.6300010681152344,60.377295115988474,9.581187878383908,0.3343824662966299,8,-0.08999919891357422,-0.08999919891357422,0.929999828338623,1.9200000762939453,0.5100002288818324,0,0.010209090662948839,-1.24000244140625,19.799999237060547,1.4571419229323002,20.809999465942386,2.1666580571328664,20.76000022888184,0.010209090662948839
8698,2007-08-07,20.989999771118164,21.1200008392334,20.31999969482422,20.520000457763672,3653500.0,0.02041808860112071,1.1917796049967209,0.6714286882052093,52.29983395990997,49.6451313878188,-0.3793655093307464,-0.32422268555369627,0.28242798712414086,2.1569777981233216,30.790338438198173,0.8000011444091797,-0.025120088215281555,0.34050006866455007,-0.32682711613933435,1.0078272534684345,0.006836476262606084,0.6741636610664941,-1.3799991607666051,86.79239171898882,35.30009182006712,0.3336635924019423,8,-0.5099992752075195,-0.5099992752075195,0.25999975204467773,1.5,0.010000228881835938,1,-0.021915154334856468,1.6052617709726815,20.56999969482422,-1.24000244140625,19.799999237060547,1.4571419229323002,20.809999465942386,-0.021915154334856468
8699,2007-08-08,21.13999938964844,21.399999618530273,20.8700008392334,21.11000061035156,4183800.0,0.007146242027914251,-1.0784334258338133,0.0638272832417009,50.53003081076843,49.10264889036288,-0.5617932129464442,-0.42845710372542456,0.08228852226372751,1.9895112625913285,28.637638197664373,0.529998779296875,-0.051026755804400636,0.4474997520446813,-0.23032602855143836,1.125325532640801,0.10858686174662324,0.7864126423427393,-1.529998779296882,85.4748395002533,37.298346975743335,0.33891289029805965,8,-0.6349992752075231,-0.6349992752075231,0.10750007629394176,1.350000381469723,-0.07999992370605469,2,-0.0146641189637019,1.1917796049967209,20.989999771118164,1.6052617709726815,20.56999969482422,-1.24000244140625,19.799999237060547,-0.0146641189637019
8700,2007-08-09,20.09000015258789,21.049999237060547,19.940000534057614,20.34000015258789,5636200.0,-0.04966883951636725,-3.036364519104685,-8.333672431330681,43.9999929574799,48.71376090476056,0.40542721202666954,0.6003411777688541,1.0663340238787313,3.012886469075916,27.804689848882052,1.1999988555908274,-0.00205445400453641,-0.5694994926452637,-1.297914693046362,0.15891570775583475,-0.9337070928458147,-0.2052918924447127,-0.40839958190918324,26.81563174298744,-19.583605813764354,0.36420760020054976,8,0.41499996185302734,0.41499996185302734,1.1349997520446777,2.3349990844726562,0.9400005340576172,3,0.03384770034898121,-1.0784334258338133,21.13999938964844,1.1917796049967209,20.989999771118164,1.6052617709726815,20.56999969482422,0.03384770034898121
8701,2007-08-10,20.90999984741211,21.229999542236328,19.809999465942386,20.09000015258789,4953000.0,0.04081631103017136,-1.0579695322023832,-3.279998779296875,49.58449119356977,48.40798915555086,-0.35817824078053206,-0.23734015853622736,0.1856478207361718,2.1637351859710208,27.67661112772416,1.4200000762939418,-0.05300308075862503,0.254000186920166,-0.4685802058800732,0.9765805797204052,-0.1072900094799536,0.6152903833202856,-1.1596633148193405,72.62569594288611,27.650148052310158,0.36129019640011995,8,-0.4049997329711914,-0.4049997329711914,0.2174997329711914,1.4899997711181605,1.010000228881836,4,0.0038259169913841262,-3.036364519104685,20.09000015258789,-1.0784334258338133,21.13999938964844,1.1917796049967209,20.989999771118164,0.0038259169913841262
8702,2007-08-13,20.950000762939453,21.149999618530273,20.649999618530273,21.049999237060547,4354200.0,0.0019130041042201285,2.3333418104599266,-0.12194940406963221,55.692320603590744,49.01533276292609,-0.3591291222766628,-0.2715751888724327,0.09029920891133614,2.0876534540301073,27.541610873325318,0.5,-0.09745374347532021,0.2815011024475105,-0.45283813731420963,1.0158403422092306,-0.08566851743335135,0.6486707223283723,-1.1400012969970668,71.69818789901363,20.6965312376647,0.3671696198808601,8,-0.44500064849853516,-0.44500064849853516,0.13249921798706055,1.4299993515014648,1.0499992370605469,0,0.005250534558333797,-1.0579695322023832,20.90999984741211,-3.036364519104685,20.09000015258789,-1.0784334258338133,21.13999938964844,0.005250534558333797
8703,2007-08-14,20.8700008392334,21.209999084472656,20.3700008392334,20.6299991607666,3827400.0,-0.0038186119710111877,-1.210526579965768,-2.4000534065766383,49.14090653466856,48.90728000757811,-0.21207329143279807,-0.17702364579639607,0.11481493866634906,2.131699086490503,27.27811975779748,0.8399982452392578,-0.06037052208561278,0.18650112152099751,-0.551612763996598,0.924615007038593,-0.182555821237802,0.555558064279797,-1.060001373291012,66.66674663934793,17.449521184821435,0.3690569427587986,8,-0.36500072479248047,-0.36500072479248047,0.15249872207641602,1.5099992752075195,1.0799999237060547,1,0.01006224609621853,2.3333418104599266,20.950000762939453,-1.0579695322023832,20.90999984741211,-3.036364519104685,20.09000015258789,0.01006224609621853
8704,2007-08-15,20.18000030517578,21.040000915527344,20.15999984741211,20.790000915527344,3912600.0,-0.033061835472497414,-1.707689237883963,-2.5416514344750856,44.47901204684897,48.51711004502131,0.43248228475534134,0.4958707975163392,0.7514527330793541,2.7805696495379166,26.937990204507813,0.8800010681152344,-0.0754594398783972,-0.4764994621276841,-1.2477536702672865,0.2947547460119182,-0.8621265661974853,-0.09087235805788296,-0.306400833129878,26.05639572915095,-20.73343321763845,0.3856271040698008,8,0.3249998092651367,0.3249998092651367,0.7449994087219238,2.1999998092651367,1.8400001525878906,2,0.04063427564041744,-1.210526579965768,20.8700008392334,2.3333418104599266,20.950000762939453,-1.0579695322023832,20.90999984741211,0.04063427564041744
8705,2007-08-16,20.34000015258789,20.440000534057614,19.59000015258789,20.170000076293945,4525000.0,0.007928634538775237,3.594586235160157,-0.2786883708132176,50.24958972964205,49.5529086484976,0.22216486787715795,0.29259077789134125,0.5491652590487099,2.5764398706236378,27.825092860598566,0.850000381469723,-0.062884396452759,-0.2794996261596694,-1.036070372154395,0.4770711198350561,-0.6577849991570339,0.09878574683769514,1.0599994659423828,45.73172433684719,-5.159919617697383,0.3782853729973634,8,0.1549997329711914,0.1549997329711914,0.5924997329711914,1.9699993133544922,1.510000228881836,3,0.035398196064560405,-1.707689237883963,20.18000030517578,-1.210526579965768,20.8700008392334,2.3333418104599266,20.950000762939453,0.035398196064560405
8706,2007-08-17,20.700000762939453,21.0,20.11000061035156,20.809999465942386,4083900.0,0.01769914491892277,2.6326522668265353,-0.6470509037462763,51.92927356403048,49.76727237783432,0.0036377176874822226,-0.08516529409240547,0.17082069268526823,2.176828790619041,28.568964286435005,0.889999389648441,-0.07513660566894487,0.08900098800659251,-0.6594966329727399,0.8374986089859249,-0.28524782248307545,0.46324979849626047,0.6637988662719714,68.51860137093718,15.089432790964139,0.37424881048966646,8,-0.2050008773803711,-0.2050008773803711,0.12999916076660156,1.534998893737793,1.0699996948242188,4,0.015942024712234604,3.594586235160157,20.34000015258789,-1.707689237883963,20.18000030517578,-1.210526579965768,20.8700008392334,0.015942024712234604
8707,2007-08-20,20.75,20.979999542236328,20.350000381469727,20.700000762939453,2142000.0,0.0024154219911944885,1.4705930751797027,-0.45454387820566927,53.68249360054941,49.92090122679426,-0.020275524303883685,-0.16073222584959268,0.09913409148350993,2.087427044002183,29.3791866932288,0.6299991607666016,-0.08011612239999621,0.1500001907348647,-0.5825802061455043,0.8825805876152337,-0.21629000770531803,0.5162903891750474,0.5783236396789526,71.60497606393625,13.9120023292069,0.3662901984401838,8,-0.25500011444091797,-0.25500011444091797,0.09499979019165039,1.4649991989135742,1.2299995422363281,0,0.05638554584549138,2.6326522668265353,20.700000762939453,3.594586235160157,20.34000015258789,-1.707689237883963,20.18000030517578,0.05638554584549138
8708,2007-08-21,20.65999984741211,20.959999084472656,20.540000915527344,20.700000762939453,1724000.0,-0.004337356751223598,-2.0,-0.8000305180437934,49.128916502985774,49.765221859262844,0.020105724023984806,-0.03719772443695746,0.1656315372363153,2.1319918357593934,29.117983536814947,0.4199981689453125,0.038231259272794915,0.03750000000000142,-0.671921719267516,0.7469217192675188,-0.3172108596337573,0.3922108596337601,0.6335573225250215,73.79304357434316,15.418137736830573,0.3547108596337594,8,-0.25,-0.16499996185302734,0.18499994277954102,1.5549993515014648,1.2000007629394496,1,0.06485964000409905,1.4705930751797027,20.75,2.6326522668265353,20.700000762939453,3.594586235160157,20.34000015258789,0.06485964000409905
8709,2007-08-22,20.76000022888184,20.899999618530273,20.459999084472656,20.729999542236328,1599100.0,0.004840289555096744,1.8387180134006855,-0.7500000000000888,49.56822772750812,50.38391461148821,-0.15585607611170715,-0.1620455288510918,0.05731297628955545,1.989869733513391,28.877936819524987,0.4400005340576172,0.05174226494424872,0.14800033569336435,-0.5458101314031758,0.8418108027899045,-0.19890489785490573,0.4949055692416344,0.4994858007083067,82.97873779499677,25.630389091936138,0.3469052335482699,8,-0.3500003814697301,-0.26500034332275746,0.0849995613098109,1.4499998092651296,0.7800006866455043,2,0.05732179773302959,-2.0,20.65999984741211,1.4705930751797027,20.75,2.6326522668265353,20.700000762939453,0.05732179773302959
8710,2007-08-23,20.82999992370605,21.01000022888184,20.56999969482422,20.950000762939453,2003100.0,0.0033718542414478136,2.666674613960137,-3.9999364231670427,60.61856294466287,51.60992258383189,-0.12275714257806314,-0.24956608951470116,-0.033902927604575694,1.872937602260052,28.709310448000224,0.44000053405762074,0.018058828346415368,0.22100000381469442,-0.46825312006244957,0.9102531276918384,-0.12362655812387757,0.5656265657532664,0.3960963883440485,79.99995761445624,14.761376602856814,0.3446265619385728,8,-0.4300003051757777,-0.3350000381469691,0.014999866485599256,1.380000114440918,1.2199993133544957,3,0.05712916651062083,1.8387180134006855,20.76000022888184,-2.0,20.65999984741211,1.4705930751797027,20.75,0.05712916651062083
8711,2007-08-24,20.979999542236328,21.020000457763672,20.65999984741211,20.75,1759700.0,0.007201133897248191,1.3225742939764966,-1.9166494476674312,54.846334418222526,51.51592411879098,-0.29254759461342417,-0.3655387019711114,-0.21090556079781209,1.6771996656548538,28.163358234158753,0.3600006103515625,-0.013707538587485857,0.33749961853027344,-0.35568165492606596,1.0306808919866128,-0.009091018197896261,0.6840902552584431,0.21337484662452866,94.02971478024214,27.012283469356717,0.346590636728169,8,-0.5799999237060547,-0.4849996566772461,-0.10500001907348633,1.230000495910641,1.0200004577636719,4,0.041468105730028126,2.666674613960137,20.82999992370605,1.8387180134006855,20.76000022888184,-2.0,20.65999984741211,0.041468105730028126
8712,2007-08-27,20.270000457763672,20.950000762939453,20.200000762939453,20.93000030517578,2231100.0,-0.03384171115177137,1.1428548073307503,-2.869570265204916,42.03540327144155,50.726423756210195,0.34738035313146653,0.3473027200932677,0.4584478380847088,2.3410189398967773,27.364295152487934,0.779998779296875,0.06935147302638,-0.362999534606935,-1.0717450002802096,0.34574593106633955,-0.7173722674435723,-0.008626801770297732,0.8913064463717255,8.536551326305604,-53.66702589256973,0.354372732836637,8,0.04500007629394531,0.22499942779541016,0.6249990463256836,1.9399995803832972,1.6800003051757812,0,0.07400098500863539,1.3225742939764966,20.979999542236328,2.666674613960137,20.82999992370605,1.8387180134006855,20.76000022888184,0.07400098500863539
8713,2007-08-28,20.06999969482422,20.450000762939453,20.020000457763672,20.200000762939453,2232300.0,-0.009866835639998683,-2.739140530409832,0.1969713608646649,38.29321918734419,50.03911343848743,0.47155617153343954,0.5577870391930091,0.6246346014312394,2.493367746513403,27.27261022276516,0.43000030517578125,0.042734662955140834,-0.5515003204345703,-1.2898420590713826,0.18684141820224198,-0.9206711897529765,-0.18232945111616417,1.0598810742802272,4.9999237060546875,-52.018570905511844,0.3691708693184056,8,0.2350006103515625,0.4250001907348633,0.8274998664855957,2.1400003433227504,1.8500003814697266,1,0.09516690963900087,1.1428548073307503,20.270000457763672,1.3225742939764966,20.979999542236328,2.666674613960137,20.82999992370605,0.09516690963900087
8714,2007-08-29,20.76000022888184,20.809999465942386,20.209999084472656,20.209999084472656,1982800.0,0.03437969828348142,-1.1818150291823863,-4.230743272983389,57.957243687062636,50.89551943375639,-0.1425052182308164,-0.1393584764145004,-0.09314872201985835,1.7589244532216313,26.529733705927978,0.7399997711181676,-0.024147712530002252,0.13850021362305043,-0.5998415250137619,0.8768419522598627,-0.23067065569535572,0.5076710829414566,0.33908292789227445,73.99997711181676,12.61735516988852,0.3691708693184056,8,-0.23999977111816762,-0.26500034332275746,0.11249923706054332,1.4499998092651296,1.3199996948242116,2,0.052986530315128455,-2.739140530409832,20.06999969482422,1.1428548073307503,20.270000457763672,1.3225742939764966,20.979999542236328,0.052986530315128455
8715,2007-08-30,20.489999771118164,20.799999237060547,20.36000061035156,20.5,1817200.0,-0.013005802253703402,-2.2592665851917713,-0.018182196498115078,44.26229679060085,50.04363312559754,0.16875688134474842,0.11113727262733875,0.15696436778127776,1.97990617923233,26.537653873394945,0.4399986267089879,-0.04341235706393576,-0.11550025939941477,-0.8505041284016919,0.6195036096028623,-0.4830021939005533,0.2520016751017238,0.5789017255722264,46.99993133544922,-12.425131756457255,0.3675019345011383,8,0.030000686645507812,0.005000114440917969,0.31749963760375977,1.720000267028805,1.4200000762939453,3,0.051244565941343634,-1.1818150291823863,20.76000022888184,-2.739140530409832,20.06999969482422,1.1428548073307503,20.270000457763672,0.051244565941343634
8716,2007-08-31,20.61000061035156,20.75,20.299999237060547,20.690000534057614,1680900.0,0.005856556396967028,3.500033378791909,7.999809269502194,45.4545454545454,49.12941666493044,0.03871862795013925,0.05789967155957143,0.0106457777912361,1.815397896889916,25.977101272150584,0.4500007629394531,0.031068652106728933,-0.03599948883056925,-0.6658665393139032,0.5938675616527647,-0.3509330140722362,0.2789340364110977,0.42932285945678217,63.44085580449029,5.338241363227191,0.3149335252416674,8,-0.09000015258788707,-0.11500072479247692,0.2099990844726598,1.5999994277954102,1.5100002288818395,4,0.06986892693179914,-2.2592665851917713,20.489999771118164,-1.1818150291823863,20.76000022888184,-2.739140530409832,20.06999969482422,0.06986892693179914
8717,2007-09-04,20.780000686645508,20.90999984741211,20.5,20.5,1884300.0,0.008248426553105759,-1.9285631569267239,-3.5000119209403238,48.825063843858445,49.09565525836073,-0.1414536842378631,-0.10072522474282408,-0.16328455062376435,1.6020657413966717,25.014701483807254,0.4099998474121094,0.05650050728829825,0.12350053787231374,-0.5080313434334194,0.7550324191780469,-0.19226540278055282,0.4392664785251803,0.23033631681842337,85.39334270577949,27.20193133942665,0.3157659406528659,9,-0.26000022888183594,-0.2850008010864258,0.03249931335449219,1.4299993515014613,1.1899986267089808,1,0.058710263380238326,3.500033378791909,20.61000061035156,-2.2592665851917713,20.489999771118164,-1.1818150291823863,20.76000022888184,0.058710263380238326
8718,2007-09-05,20.530000686645508,20.649999618530273,20.299999237060547,20.57999992370605,2196300.0,-0.012030798447502655,2.6842411709197505,-0.1785682658837347,55.16224553925338,49.717212792999085,0.09852794948516319,0.11915496132444403,0.0827005599461863,1.8074787091342657,25.342909816943116,0.48000144958496094,0.036940004007174565,-0.10349950790405416,-0.7171434324589683,0.51014441665086,-0.4103214701815112,0.2033224543734029,0.451929579800904,45.714464771309146,-15.858484846415749,0.30682196227745634,9,-0.010000228881835938,-0.03500080108642578,0.13249874114990234,1.6749992370605469,1.2199993133544922,2,0.06916707397957556,-1.9285631569267239,20.780000686645508,3.500033378791909,20.61000061035156,-2.2592665851917713,20.489999771118164,0.06916707397957556
8719,2007-09-06,20.82999992370605,20.850000381469727,20.43000030517578,20.530000686645508,1415700.0,0.014612724161070734,1.470587575312188,-6.000076295109839,56.940505323014506,49.30853972392705,-0.21288471861604918,-0.2163519201822659,-0.2024361401516117,1.463226243985897,26.112063125393814,0.4200000762939453,0.006398749354801225,0.21199970245361044,-0.3621670328490474,0.7861664377562683,-0.07508366519772025,0.49908307010494113,0.12409174046318938,86.88527153112982,22.345662806399076,0.28708336765132897,9,-0.30999946594237926,-0.3350000381469691,-0.17500019073485973,1.2999992370605504,0.899999618530277,3,0.052328380056660295,2.6842411709197505,20.530000686645508,-1.9285631569267239,20.780000686645508,3.500033378791909,20.61000061035156,0.052328380056660295
8720,2007-09-07,20.770000457763672,20.8700008392334,20.5,20.5,3333700.0,-0.0028804352454219195,-1.740742310572345,0.9000038147069775,51.08358676075467,48.890456650875066,-0.1813635263595259,-0.10835173305677159,-0.14182721887775784,1.4751405535765372,25.681097132554996,0.37000083923339844,0.014660900424821932,0.1180002212524407,-0.40255015919952086,0.6385506017044023,-0.14227496897354186,0.37827541147842325,0.15680937617394264,77.04930334942593,12.475456396288408,0.2602751902259814,9,-0.2849998474121094,-0.27500057220458984,-0.11500072479248047,1.3499994277954102,0.6399993896484375,4,0.06307171098076281,1.470587575312188,20.82999992370605,2.6842411709197505,20.530000686645508,-1.9285631569267239,20.780000686645508,0.06307171098076281
8721,2007-09-10,20.989999771118164,21.100000381469727,20.6299991607666,20.770000457763672,3353100.0,0.01059216699594523,1.1363665919622692,0.8148108902358044,53.52940879478554,50.16756837569106,-0.44677868097866735,-0.3394543540334958,-0.3541348107323543,1.2094439201037943,25.397220280144804,0.470001220703125,0.017945765532200397,0.33399953842162944,-0.19604121573662425,0.8640402925798831,0.06897916134250082,0.5990199155007581,-1.3999996185302734,86.24994337566847,21.63332997803063,0.26502037707912707,9,-0.42999935150146484,-0.49499988555908203,-0.33500003814697266,1.130000114440918,0.4500007629394496,0,0.0438303995391105,-1.740742310572345,20.770000457763672,1.470587575312188,20.82999992370605,2.6842411709197505,20.530000686645508,0.0438303995391105
8722,2007-09-11,21.059999465942386,21.100000381469727,20.8799991607666,20.940000534057614,2730500.0,0.003334906888400324,1.2000038146827137,0.5454513928023697,55.91715558946404,52.12578353148215,-0.4391093057638109,-0.4224499158720789,-0.41385886190370513,1.095606062544423,25.098002369887308,0.220001220703125,-0.05061956868853201,0.3984992980957074,-0.14645927841274897,0.9434578746041637,0.1260200098414792,0.6709785863499356,-1.439799308776859,94.99989271179332,30.24098442685853,0.2724792882542285,9,-0.40499973297119496,-0.5649995803833043,-0.48499965667724965,0.9650001525878871,0.4500007629394531,1,0.050332450150590624,1.1363665919622692,20.989999771118164,-1.740742310572345,20.770000457763672,1.470587575312188,20.82999992370605,0.050332450150590624
8723,2007-09-12,21.07999992370605,21.15999984741211,20.96999931335449,20.989999771118164,2495700.0,0.0009496893765836845,-1.9230611226854197,0.7500079473566351,54.84848134554798,51.78036549353608,-0.336121390682262,-0.4489278747922647,-0.4344226921180159,1.0293629741116384,24.38687762083534,0.19000053405762074,-0.0947303775958801,0.40799980163573935,-0.1614170418721379,0.9774166451436166,0.1232913798818025,0.6927082233896762,-1.4302037620544397,89.04109946959949,25.488600614719488,0.28470842175393835,9,-0.350000381469723,-0.5850000381469691,-0.5999994277954066,0.7250003814697301,0.2700004577636754,2,0.04222008505073882,1.2000038146827137,21.059999465942386,1.1363665919622692,20.989999771118164,-1.740742310572345,20.770000457763672,0.04222008505073882
8724,2007-09-13,21.0,21.239999771118164,20.93000030517578,21.1200008392334,2058600.0,-0.003795062808140015,-1.3846091772732274,-1.3333403975756046,52.56797739762699,52.70321889431677,-0.2441749244414062,-0.3207930293505967,-0.35367071784640913,1.06505969881799,23.322313428594985,0.3099994659423828,-0.01597053674214166,0.28699989318847585,-0.25044414513341096,0.8244439315103627,0.018277874027532448,0.5557219123494193,-1.2897956909179698,67.5675884662077,5.843780302138846,0.268722019160943,9,-0.23000049591064453,-0.505000114440918,-0.5199995040893555,0.4350004196166992,0.020000457763671875,3,0.03571428571428581,-1.9230611226854197,21.07999992370605,1.2000038146827137,21.059999465942386,1.1363665919622692,20.989999771118164,0.03571428571428581
8725,2007-09-14,21.059999465942386,21.209999084472656,20.8799991607666,20.979999542236328,1794300.0,0.0028571174258278376,-1.3571365317674948,-0.6666613685131028,51.2422351050553,53.3462955221512,-0.24006210501383762,-0.34160027651889635,-0.4041459482586127,0.9573030359486623,21.632205418744483,0.3299999237060547,0.10933728148667399,0.3109993934631383,-0.21762913731628686,0.8396279242425635,0.046685128073427506,0.5753136588528491,-1.258007429138189,70.49178277509627,12.323450270928603,0.2643142653897118,9,-0.2899999618530309,-0.644999504089359,-0.5549993515014684,0.3700008392333949,0.13000106811522727,4,0.03181386957665633,-1.3846091772732274,21.0,-1.9230611226854197,21.07999992370605,1.2000038146827137,21.059999465942386,0.03181386957665633
8726,2007-09-17,21.030000686645508,21.11000061035156,20.940000534057614,20.989999771118164,2777800.0,-0.0014244434975124731,-1.4285831062669068,0.5000119209403016,64.9606402686509,55.13913734712814,-0.161169715662016,-0.30104589693793216,-0.3638079929943885,0.9384063414143675,20.981352251980073,0.1700000762939453,0.07954100359176053,0.26450061798095703,-0.27810401703633403,0.8071052529982481,-0.006801699527688498,0.5358029354896026,-1.1417281857824726,41.66701987877761,-21.83840566932527,0.2713023175086456,9,-0.26000118255615234,-0.6150007247924805,-0.5250005722045898,0.3699998855590785,0.06999969482421875,0,0.01806938413501369,-1.3571365317674948,21.059999465942386,-1.3846091772732274,21.0,-1.9230611226854197,21.07999992370605,0.01806938413501369
8727,2007-09-18,21.920000076293945,21.979999542236328,21.100000381469727,21.100000381469727,3705100.0,0.04232046412692725,-1.1463402152978721,20.499523173755485,78.63779777247498,57.74753203970832,-0.9749843667307907,-1.1582833375123585,-1.2348474841362744,0.006106425252131231,20.508203731739062,0.9499988555908203,0.16277595290460667,1.096000003814698,0.34729178170820063,1.8447082259211953,0.7216458927614511,1.4703541148679449,-1.9506239392156033,94.54550498771495,22.66300245671775,0.3743541110532481,9,-0.7150001525878906,-1.135000228881836,-1.4149999618530273,-0.519999504089359,-0.8799991607666016,1,-0.02189778925938246,-1.4285831062669068,21.030000686645508,-1.3571365317674948,21.059999465942386,-1.3846091772732274,21.0,-0.02189778925938246
8728,2007-09-19,22.0,22.1200008392334,21.57999992370605,21.850000381469727,2844100.0,0.0036496315432303916,1.7692262548111668,0.18292643214023205,73.6641446441662,59.60571418650296,-0.9214350312159816,-1.1939615604679048,-1.2858627377437521,-0.11280515554563308,20.09469291010743,0.5400009155273473,0.24211824111790037,1.1089999198913567,0.19952016761573788,2.0184796721669755,0.6542600437535491,1.5637397960291644,-1.8697739905090174,90.32252606449906,17.935067022122382,0.45473987613780925,9,-0.6899995803833008,-1.1449995040893555,-1.494999885559082,-0.5999994277954137,-0.13999938964844105,2,-0.022272716869007336,-1.1463402152978721,21.920000076293945,-1.4285831062669068,21.030000686645508,-1.3571365317674948,21.059999465942386,-0.022272716869007336
8729,2007-09-20,21.950000762939453,22.100000381469727,21.84000015258789,22.06999969482422,2534200.0,-0.002272692593661252,1.8888865341414827,-0.7999949137240441,80.416740510328,62.864953492011104,-0.7776325218497036,-1.106995615180594,-1.2075069981581876,-0.09761322509448433,19.55777425788538,0.26000022888183594,0.29909192404373997,0.9995006561279283,-0.022622538188532104,2.0216238504443886,0.4884390589696963,1.5105622532861602,-1.6207972704742275,86.29033498534112,10.249868583679088,0.5110615971582305,9,-0.5750007629394531,-1.0950002670288086,-1.4450006484985352,-0.5500001907348668,0.14999961853027344,3,-0.02733486836514243,1.7692262548111668,22.0,-1.1463402152978721,21.920000076293945,-1.4285831062669068,21.030000686645508,-0.02733486836514243
8730,2007-09-21,22.020000457763672,22.40999984741211,21.950000762939453,22.32999992370605,4662400.0,0.003189052045155627,-1.0444455747279902,2.583351877165625,80.00006493116497,65.80613750716437,-0.728256941889132,-1.14181374542029,-1.2629039390140164,-0.2054003191535756,19.41646069672923,0.45999908447265625,0.3565988670918756,1.010000324249269,-0.11586783749258345,2.1358684859911214,0.44706624337834455,1.5729344051201934,-1.5117172306216276,73.46941688302763,-3.9927712886478446,0.562934080870926,9,-0.3750009536743164,-1.0200004577636719,-1.515000343322754,-0.8050003051757812,0.10000038146972656,4,-0.04541325972804089,1.8888865341414827,21.950000762939453,1.7692262548111668,22.0,-1.1463402152978721,21.920000076293945,-0.04541325972804089
8731,2007-09-24,21.850000381469727,22.13999938964844,21.81999969482422,22.09000015258789,2606800.0,-0.007720257618523685,-1.1333231608461203,0.7741941438143436,72.76600269139685,67.67823162960136,-0.4731986878463843,-0.9521085974403256,-1.0873901544330948,-0.07455980938513562,19.169295175037,0.3199996948242223,0.385819164260063,0.7965002059936523,-0.390078787920185,1.9830791999074897,0.20321070903673544,1.3897897029505693,-1.1135111598952747,57.251931737274994,-18.41359659490248,0.593289496956918,9,-0.2050008773803711,-0.6350002288818359,-1.3550004959106445,-0.6950006484985352,0.31999969482421875,0,-0.03020594214597072,-1.0444455747279902,22.020000457763672,1.8888865341414827,21.950000762939453,1.7692262548111668,22.0,-0.03020594214597072
8732,2007-09-25,21.770000457763672,21.959999084472656,21.56999969482422,21.600000381469727,2330600.0,-0.0036613236754861056,-2.3912776667468303,-0.7083343267450269,78.44043239175997,70.29955952362491,-0.3150216320132344,-0.7947160614062803,-0.9936658692675522,-0.0333048328322505,18.07500320282095,0.3899993896484375,0.44998910124999725,0.6415002822875984,-0.5260303519234704,1.809030916498667,0.057734965182064,1.2252655993931327,-0.8326899610887004,23.809610310579878,-53.34590815328851,0.5837653171055337,9,-0.1250009536743164,-0.5550003051757812,-1.2750005722045898,-0.8200006484985352,0.7799987792968786,1,-0.030776300514730015,-1.1333231608461203,21.850000381469727,-1.0444455747279902,22.020000457763672,1.8888865341414827,21.950000762939453,-0.030776300514730015
8733,2007-09-26,21.979999542236328,22.1200008392334,21.850000381469727,21.920000076293945,2577900.0,0.009646259993429052,-1.7000200272752415,0.3529378765609398,77.51202591080715,73.07112046953381,-0.4290492080501842,-0.90045262876178,-1.1830264537923973,-0.28010335038967327,16.805436268222163,0.35000038146972656,0.49901780026108966,0.7559993743896491,-0.35822255350426246,1.8702213022835608,0.19888841044269157,1.3131103383366067,-0.8659663234729003,48.80949677794379,-25.995169386906156,0.5571109639469564,9,-0.33500003814697266,-0.7649993896484375,-1.484999656677246,-1.0649995803833008,-0.21999931335448863,2,-0.04276608945795024,-2.3912776667468303,21.770000457763672,-1.1333231608461203,21.850000381469727,-1.0444455747279902,22.020000457763672,-0.04276608945795024
8734,2007-09-27,21.86000061035156,22.1200008392334,21.709999084472656,22.11000061035156,1270400.0,-0.00545946016305332,2.037044886194978,-4.1667037543313095,75.34891271947866,75.74964020446974,-0.1947055721024995,-0.7313138903706857,-1.04819357473923,-0.19957195560056462,16.15817350598805,0.4100017547607422,0.5357527143792211,0.5810004234313944,-0.5453145249867717,1.7073153718495604,0.01784294922231311,1.1441578976404756,-0.5904513961502893,34.52391224381318,-38.34459493695774,0.5631574742090825,9,-0.18500041961669567,-0.6450004577636683,-1.4075007438659632,-0.9450006484985316,-0.23000144958495738,3,0.0,-1.7000200272752415,21.979999542236328,-2.3912776667468303,21.770000457763672,-1.1333231608461203,21.850000381469727,0.0
8735,2007-09-28,21.540000915527344,21.920000076293945,21.5,21.75,1886000.0,-0.0146385949629243,-1.8965431059430164,0.839996337890625,62.22227873639951,75.44537781199736,0.224110303129617,-0.3463763166541831,-0.7283781845744173,0.08061477807373763,15.299847554276186,0.4200000762939453,0.5732554115299493,0.20850067138671946,-0.8593308822946213,1.2763322250680602,-0.3254151054539527,0.7424164482273916,-0.1335976253407729,6.250149011754012,-62.24368293628897,0.5339157768406709,9,0.21499919891357422,-0.3250007629394531,-1.087501049041748,-0.6250009536743164,0.10999870300292969,4,0.025998117091011963,2.037044886194978,21.86000061035156,-1.7000200272752415,21.979999542236328,-2.3912776667468303,21.770000457763672,0.025998117091011963
8736,2007-10-01,22.049999237060547,22.07999992370605,21.649999618530273,21.670000076293945,2308400.0,0.023676801293242455,-1.0476201288822315,-1.80952770208901,68.40153127173687,74.30801486747089,-0.14079117564894972,-0.7831127509804325,-1.2258684517594176,-0.4645593319057362,14.422739575167215,0.5399990081787074,0.6448277227160588,0.6464990615844712,-0.41063254476716793,1.7036306679361104,0.11793325840865165,1.1750648647602908,-0.5499992370605469,88.709434287314,22.594852785495846,0.5285658031758191,10,-0.09499931335449219,-0.8349990844726562,-1.6024994850158691,-1.1349992752075195,-0.049999237060546875,0,0.003174675945348593,-1.8965431059430164,21.540000915527344,2.037044886194978,21.86000061035156,-1.7000200272752415,21.979999542236328,0.003174675945348593
8737,2007-10-02,22.0,22.059999465942386,21.790000915527344,22.01000022888184,2012400.0,-0.0022675391741742157,3.909122435886068,-0.026316449914429437,66.9118178139895,73.5577563307846,-0.08744648972103164,-0.6714536778730498,-1.1669080097876048,-0.44399688456957875,13.872567031217054,0.2699985504150426,0.7246721774234679,0.5354998588562019,-0.5108868935654556,1.5818866112778593,0.012306482645371375,1.0586932350670324,-0.5,80.64505212899812,16.71048411919368,0.523193376210829,10,-0.04500007629394531,-0.7849998474121094,-1.5525002479553223,-1.0850000381469727,-0.3400001525878906,1,0.007727276195179433,-1.0476201288822315,22.049999237060547,-1.8965431059430164,21.540000915527344,2.037044886194978,21.86000061035156,0.007727276195179433
8738,2007-10-03,21.950000762939453,21.96999931335449,21.790000915527344,21.86000061035156,1574500.0,-0.002272692593661252,1.7692646282059774,-8.999809269499352,67.65806584274597,72.14012581216437,-0.05060741420123449,-0.5371573532086771,-1.0838429752719954,-0.42546107428240987,12.987266549833048,0.20999908447265625,0.771690798653978,0.4145006179809556,-0.5547635067716818,1.383764742733593,-0.0701314443953649,0.8991326803572761,-0.3408007812499996,72.58066997068224,8.729509415625046,0.48463206237631923,10,0.0049991607666015625,-0.7350006103515625,-1.5450005531311035,-1.0350008010864258,0.25,2,0.027334781469991576,3.909122435886068,22.0,-1.0476201288822315,22.049999237060547,-1.8965431059430164,21.540000915527344,0.027334781469991576
8739,2007-10-04,21.920000076293945,22.040000915527344,21.86000061035156,21.989999771118164,1913400.0,-0.0013667738315600308,1.1176259396387718,-0.7777730682829346,66.16547229962376,70.60294885310425,-0.028284248646290422,-0.4440777176008588,-1.0449441840712517,-0.431090126759365,12.577468314817786,0.1800003051757848,0.6860564936129592,0.3299999237060547,-0.5937454388099823,1.2537452862220917,-0.13187275755196382,0.7918726049640732,-0.21470411071777207,72.4138157829836,9.014235535283717,0.46187268125801806,10,-0.10000038146972656,-0.6100006103515625,-1.5199999809265137,-1.005000114440918,0.22999954223632812,3,-0.007299263086460561,1.7692646282059774,21.950000762939453,3.909122435886068,22.0,-1.0476201288822315,22.049999237060547,-0.007299263086460561
8740,2007-10-05,22.07999992370605,22.270000457763672,21.950000762939453,22.0,1815600.0,0.007299263086460561,-2.555583812823855,-1.1428610354222926,68.81723591019713,70.1641969885265,-0.19989972651880095,-0.5279731063572051,-1.1914242238535522,-0.6298234790323463,12.36428356703172,0.35000038146972656,0.6331153711787785,0.4244997978210421,-0.43818834444156707,1.2871879400836512,-0.0068442733102642705,0.8558438689523484,-0.29013949230956726,69.35479405277138,3.073746632364248,0.43134407113130546,10,-0.1949996948242152,-0.725000381469723,-1.5724997520446742,-1.2550001144409144,-0.14999961853026988,4,-0.020380469406447332,1.1176259396387718,21.920000076293945,1.7692646282059774,21.950000762939453,3.909122435886068,22.0,-0.020380469406447332
8741,2007-10-08,21.90999984741211,22.200000762939453,21.8700008392334,22.09000015258789,1139800.0,-0.007699278844264024,-1.5384773390847601,-2.250005960470262,49.7584478744058,66.97730981993159,-0.022902088107713325,-0.3009445625332674,-0.9909030147454345,-0.5032917970093465,12.59129656911216,0.3299999237060547,0.563504059886732,0.20849971771240305,-0.6012638378161839,1.01826327324099,-0.19638206005189218,0.6133814954766983,-0.04999923706055043,24.999801317661273,-36.14838707555658,0.40488177776429374,10,-0.024999618530273438,-0.5550003051757812,-1.4024996757507324,-1.2150001525878906,0.25,0,-0.011866738050778425,-2.555583812823855,22.07999992370605,1.1176259396387718,21.920000076293945,1.7692646282059774,21.950000762939453,-0.011866738050778425
8742,2007-10-09,22.1200008392334,22.15999984741211,21.920000076293945,22.0,2498300.0,0.00958470987146498,1.4000114441572808,-0.666670198787776,52.72729794846854,64.22345115744952,-0.19895686357276787,-0.4505617092345382,-1.1721490401054382,-0.7521492252639987,12.830577635909519,0.25,0.49369924476082616,0.3655006408691399,-0.4052946315682284,1.1362959133065083,-0.019896995349544255,0.7508982770878241,0.28999900817871094,68.75004967058467,10.825748873903635,0.3853976362186844,10,-0.2350006103515625,-0.7650012969970703,-1.6125006675720215,-1.4250011444091797,-0.06000137329101207,1,-0.005424992526246064,-1.5384773390847601,21.90999984741211,-2.555583812823855,22.07999992370605,1.1176259396387718,21.920000076293945,-0.005424992526246064
8743,2007-10-10,21.96999931335449,22.15999984741211,21.850000381469727,22.100000381469727,2389600.0,-0.006781262214640482,1.4799957275390625,-1.0833346578717613,50.43475160072339,61.45521103314338,-0.05646046927572357,-0.2429195602253067,-0.9893846510273221,-0.6440272312409334,13.150546880485203,0.3099994659423828,0.45191854065661374,0.17099914550781037,-0.5359557364627925,0.8779540274784132,-0.18247829547749106,0.5244765864931118,0.4302005386352583,28.571169068259515,-24.700692811471875,0.353477440985302,10,-0.0849990844726527,-0.6149997711181605,-1.4624991416931117,-1.2899990081787074,0.07999992370605824,2,-0.014110126337325224,1.4000114441572808,22.1200008392334,-1.5384773390847601,21.90999984741211,-2.555583812823855,22.07999992370605,-0.014110126337325224
8744,2007-10-11,21.75,22.1200008392334,21.59000015258789,22.049999237060547,3185700.0,-0.010013624043254343,1.4090806630600639,2.3076674785057616,44.48977971263615,59.48493336383633,0.16348670614008043,0.03810233887361392,-0.7533328621298203,-0.46649420875807124,13.416092197830398,0.5300006866455078,0.39898787314230333,-0.08650016784667969,-0.6864746361902618,0.5134743004969025,-0.38648740201847076,0.21348706632511139,0.6281918731689444,23.529378765609398,-26.064535364751148,0.2999872341717902,10,0.18000030517578125,-0.3299999237060547,-1.242499828338623,-1.255000114440918,0.39999961853027344,3,0.02068969025008971,1.4799957275390625,21.96999931335449,1.4000114441572808,22.1200008392334,-1.5384773390847601,21.90999984741211,0.02068969025008971
8745,2007-10-12,21.729999542236328,21.86000061035156,21.61000061035156,21.790000915527344,3024200.0,-0.0009195612764906214,1.4999904632933043,0.2000050862759559,47.39128307491494,57.15046134196724,0.23833637391979678,0.11686277739931228,-0.7187932400774386,-0.4874317537907693,13.587734672123696,0.25,0.33287539097344876,-0.14000062942504954,-0.6203072224610011,0.34030596361090204,-0.3801539259430271,0.10015266709292803,0.6009008276977532,22.95069665057408,-24.61394141536126,0.2401532965179759,10,0.20000076293945312,-0.27499961853027344,-1.2224993705749512,-1.234999656677246,0.39999961853027344,4,0.019328121727641756,1.4090806630600639,21.75,1.4799957275390625,21.96999931335449,1.4000114441572808,22.1200008392334,0.019328121727641756
8746,2007-10-15,21.40999984741211,21.780000686645508,21.200000762939453,21.729999542236328,1900900.0,-0.014726171263935828,1.7618913543019592,5.333206179668129,42.9133657232539,54.48396666521884,0.5118293400714009,0.4920166804073105,-0.35511273161588264,-0.197713073129556,13.964301808612895,0.5799999237060547,0.2682364442640832,-0.47900028228759695,-0.8328006143554774,-0.12519995021971653,-0.6559004483215389,-0.30210011625365496,0.8764465094812017,21.874925494122976,-27.50922098842038,0.17690016603394074,10,0.3250007629394531,0.1099996566772461,-0.9199995994567871,-0.9149999618530273,0.7299995422363317,0,0.024287737574483215,1.4999904632933043,21.729999542236328,1.4090806630600639,21.75,1.4799957275390625,21.96999931335449,0.024287737574483215
8747,2007-10-16,21.440000534057614,21.559999465942386,21.270000457763672,21.459999084472656,2495100.0,0.0014012464670396518,1.6363628482005315,0.062495529647389685,38.55933675955825,51.25077454486465,0.44034607749280497,0.4471367665690771,-0.36500660427494225,-0.24615237870346718,13.751286326444323,0.2899990081787145,0.2605115724680829,-0.42499961853027557,-0.8311884178483595,-0.018810819212191632,-0.6280940181893193,-0.22190521887123182,0.7595301753193873,24.99999999999963,-23.446549146054267,0.20309439965904266,10,0.29500007629394887,0.20499897003174183,-0.912500381469723,-0.9450006484985316,0.6599998474121129,1,0.033582056689353657,1.7618913543019592,21.40999984741211,1.4999904632933043,21.729999542236328,1.4090806630600639,21.75,0.033582056689353657
8748,2007-10-17,21.51000022888184,21.670000076293945,21.309999465942386,21.6299991607666,1757200.0,0.0032649110578626406,2.599992370634537,6.000381497375962,42.42423241585177,48.61285900222332,0.3367851964294246,0.35684071347764856,-0.42721145291660534,-0.34187538908243553,13.168693378466081,0.36000061035155895,0.18712203764074076,-0.33049993515014364,-0.7607983301542376,0.0997984598539503,-0.5456491326521906,-0.11535073764809667,0.6095680847801574,33.69559132985764,-15.82998084977664,0.21514919750204692,10,0.225000381469723,0.13499927520751598,-0.9350004196167028,-1.0150003433227575,0.6499996185302699,2,0.025569466815813957,1.6363628482005315,21.440000534057614,1.7618913543019592,21.40999984741211,1.4999904632933043,21.729999542236328,0.025569466815813957
8749,2007-10-18,21.350000381469727,21.61000061035156,21.309999465942386,21.3799991607666,1926500.0,-0.00743839357087861,-4.454535996671051,0.24999205264329824,45.58138214490707,46.03109747274664,0.45530818309570265,0.4949622558617186,-0.2659509345524249,-0.2065550056367833,12.554616383653878,0.3000011444091726,0.11289784913262224,-0.46049976348876953,-0.9395545343765406,0.01855500739900151,-0.700027148932655,-0.220972378044884,0.6960025281344677,22.72722018322123,-30.939262346389572,0.23952738544388544,10,0.35000038146972656,0.2949991226196289,-0.7375006675720215,-0.8550004959106445,0.5900001525878871,3,0.032786831057781685,2.599992370634537,21.51000022888184,1.6363628482005315,21.440000534057614,1.7618913543019592,21.40999984741211,0.032786831057781685
8750,2007-10-19,21.020000457763672,21.530000686645508,20.979999542236328,21.21999931335449,3617300.0,-0.01545667062340994,-2.928569968869422,6.666899796541082,23.85791520146236,43.153260509086266,0.6918948642021228,0.786529195021739,0.09535081702291137,0.09531859917308338,11.664466295069754,0.5500011444091797,0.026869624503852663,-0.7404996871948235,-1.3246938462610665,-0.15630552812858056,-1.032596766727945,-0.44840260766170204,0.9583222801073426,5.0001072882071185,-42.406429931478286,0.2920970795331214,10,0.5499992370605469,0.6249990463256836,-0.3875007629394531,-0.5250005722045898,1.0699996948242188,4,0.05375828430818319,-4.454535996671051,21.350000381469727,2.599992370634537,21.51000022888184,1.6363628482005315,21.440000534057614,0.05375828430818319
8751,2007-10-22,21.190000534057614,21.229999542236328,20.770000457763672,20.81999969482422,2484300.0,0.00808753913376603,1.0444455747279902,-1.850014782036503,30.622041445093387,40.697120897600136,0.4570902809084316,0.5950572536230148,-0.06716172524298614,-0.10354184363268004,11.23348910409815,0.45999908447265625,-0.05325854840014088,-0.5374996185302763,-1.172740624984911,0.09774138792435849,-0.8551201217575937,-0.2198791153029589,0.6884898842499325,46.666694923695026,3.3214869853849294,0.31762050322731816,10,0.274999618530277,0.399999618530277,-0.5975008010864222,-0.6950006484985316,1.4099998474121165,0,0.04436048150155436,-2.928569968869422,21.020000457763672,-4.454535996671051,21.350000381469727,2.599992370634537,21.51000022888184,0.04436048150155436
8752,2007-10-23,21.100000381469727,21.959999084472656,20.979999542236328,21.15999984741211,2797100.0,-0.004247293549768161,-5.533305358993433,-0.16216035095135398,30.046967275136822,38.43181152809051,0.43268952116699566,0.6664587262555699,0.028144982109616024,-0.04018463340964118,10.855722772918046,0.9799995422363281,-0.16648397708515716,-0.5939997673034654,-1.2877732141772356,0.09977367957030481,-0.9408864907403505,-0.24711304386658028,-0.3299999237060547,27.731118028151858,-11.423762890756603,0.34688672343688487,10,0.3450002670288086,0.48999977111816406,-0.5075006484985352,-0.6050004959106445,1.600000381469723,1,0.04928905162921482,1.0444455747279902,21.190000534057614,-2.928569968869422,21.020000457763672,-4.454535996671051,21.350000381469727,0.04928905162921482
8753,2007-10-24,21.040000915527344,21.239999771118164,20.780000686645508,21.0,3927700.0,-0.0028435765335376173,1.090911455398247,-0.6666878596178911,29.62966560496892,36.78068773834971,0.38766238043765,0.6876829417271821,0.09544224467254736,-0.006489467816614081,10.186255927488684,0.45999908447265625,-0.2097562801851609,-0.606999301910399,-1.3451359391193236,0.13113733529852567,-0.9760676205148613,-0.23793098330593665,0.9199981689453125,22.689140281646797,-11.75231443059064,0.3690683186044622,10,0.3249988555908203,0.5499992370605469,-0.04500102996826172,-0.2550010681152344,2.069999694824215,2,0.05038020056168868,-5.533305358993433,21.100000381469727,1.0444455747279902,21.190000534057614,-2.928569968869422,21.020000457763672,0.05038020056168868
8754,2007-10-25,21.86000061035156,21.989999771118164,20.700000762939453,21.200000762939453,6826300.0,0.038973367829991945,1.80435125138905,16.4996185390043,46.09930517087331,36.63713463790064,-0.46387412235769077,-0.139467314850112,-0.6853365379020318,-0.8427037430763562,10.168028723396155,1.289999008178711,-0.26233026448439034,0.21300039291381623,-0.5251362442951084,0.9511370301227409,-0.1560679256906461,0.5820687115182785,-1.0799999237060511,89.92253792891323,57.423086613586584,0.3690683186044622,10,-0.5150003433227504,-0.3050003051757777,-0.7775001525878871,-1.0050001144409144,1.0799999237060547,3,0.013723660964514828,1.090911455398247,21.040000915527344,-5.533305358993433,21.100000381469727,1.0444455747279902,21.190000534057614,0.013723660964514828
8755,2007-10-26,22.100000381469727,22.190000534057614,21.799999237060547,21.86000061035156,3737400.0,0.010978946222193642,-1.1666587194362568,0.36363610091611287,53.2872049963272,37.78978344601989,-0.7217718367599844,-0.35348562229164315,-0.8876759906708216,-1.0925776385738644,10.768403468011448,0.39000129699706676,-0.29601975247840073,0.4250001907348633,-0.33810942821889967,1.1881098096886262,0.04344538125798181,0.8065550002117448,-1.3999996185302734,93.9597203749671,58.011941427141856,0.38155480947688114,10,-0.6549997329711914,-0.5450000762939453,-0.9850001335144043,-1.244999885559082,1.119998931884762,4,-0.007239811975128685,1.80435125138905,21.86000061035156,1.090911455398247,21.040000915527344,-5.533305358993433,21.100000381469727,-0.007239811975128685
8756,2007-10-29,22.1200008392334,22.26000022888184,22.09000015258789,22.200000762939453,3093800.0,0.0009049980732327434,-1.42855001975455,-0.3333333333333284,50.0,39.060968250513426,-0.7045591990752627,-0.3878585513004431,-0.8806129201086677,-1.1122171671999084,11.115355638782438,0.17000007629394887,-0.2966679361991993,0.44150056838989116,-0.329452862010271,1.2124539987900533,0.05602385318981007,0.8269772835899722,-1.4200000762939453,91.02567707842975,56.780551686137585,0.3854767152000811,10,-0.6400003433227539,-0.6350002288818359,-0.7975010871887207,-1.1200008392333984,1.1199989318847656,0,-0.001356269688394307,-1.1666587194362568,22.100000381469727,1.80435125138905,21.86000061035156,1.090911455398247,21.040000915527344,-0.001356269688394307
8757,2007-10-30,22.170000076293945,22.399999618530273,22.07999992370605,22.07999992370605,2939000.0,0.0022603632533262363,-6.111092273131379,-1.1250029802351253,53.84617077529373,40.33007251267364,-0.7153443985197327,-0.447407616799385,-0.90402151347255,-1.1633174638796433,11.560477971234882,0.3199996948242223,-0.30439076903533646,0.4829998016357422,-0.3064061899514776,1.272405793222962,0.08829680584213406,0.8777027974293503,-1.3763993453979495,86.47060605482622,49.38003077465956,0.3947029957936099,10,-0.619999885559082,-0.619999885559082,-0.7400002479553223,-1.1700000762939453,1.139999389648441,1,0.0193955933106007,-1.42855001975455,22.1200008392334,-1.1666587194362568,22.100000381469727,1.80435125138905,21.86000061035156,0.0193955933106007
8758,2007-10-31,22.54999923706055,22.6200008392334,22.13999938964844,22.229999542236328,2372200.0,0.01714024174374873,1.0869496711917381,3.55554613656583,64.49274861544377,42.43133545384438,-1.0418692861119148,-0.8223120151326491,-1.2495647478056462,-1.5423788610000386,12.149703296901047,0.4800014495849574,-0.2620389254992581,0.8329990386962933,-0.03969994319288972,1.7056980205854764,0.3966495477517,1.2693485296408866,-1.6278865951538108,96.35408336503988,55.17085495376045,0.4363494909445923,10,-0.8899984359741246,-0.8899984359741246,-1.1199994087219274,-1.5499992370605504,0.8700008392333949,2,0.006651952592192201,-6.111092273131379,22.170000076293945,-1.42855001975455,22.1200008392334,-1.1666587194362568,22.100000381469727,0.006651952592192201
8759,2007-11-01,21.76000022888184,22.51000022888184,21.75,22.51000022888184,4046400.0,-0.03503321662558467,1.0266672770182386,-2.3437522351762845,50.424939280880345,45.383227018224154,-0.20964172785578583,-0.04734162386590768,-0.4368030685354789,-0.7488411453994601,12.279502590954491,0.7999992370605504,-0.22617578799449944,0.051000022888185725,-0.816783207542688,0.9187832533190594,-0.3828915923272511,0.48489163810362257,-0.6680987672424337,1.149450486812311,-40.591045930523165,0.43389161521543673,11,-0.09999942779541371,-0.09999942779541371,-0.33000040054321644,-0.7600002288818395,1.5900001525878906,3,0.062040458054677616,1.0869496711917381,22.54999923706055,-6.111092273131379,22.170000076293945,-1.42855001975455,22.1200008392334,0.062040458054677616
8760,2007-11-02,21.6299991607666,21.940000534057614,21.450000762939453,21.82999992370605,4453800.0,-0.005974313729219971,1.3333212232405018,0.2666676839192661,53.29340462480889,47.90226737152588,0.017866069950756014,0.049769665373617045,-0.287337280769254,-0.6227275977563949,11.693980139135391,0.4899997711181605,-0.20857506742206766,-0.056501007080079546,-0.9069438739507163,0.7939418597905572,-0.4817224405153979,0.36872042635523883,-0.3852877613677954,15.384477443566121,-27.676336433926785,0.4252214334353186,11,0.03000164031982422,0.03000164031982422,-0.1849989891052246,-0.6299991607666016,1.2200012207031286,4,0.060564097277782114,1.0266672770182386,21.76000022888184,1.0869496711917381,22.54999923706055,-6.111092273131379,22.170000076293945,0.060564097277782114
8761,2007-11-05,21.649999618530273,21.709999084472656,21.350000381469727,21.350000381469727,3891500.0,0.0009246629005861262,-1.3999974568620221,-1.4999904632932421,53.15314128478627,50.46962003926471,0.07820228678400909,0.009794062466049525,-0.29207496732900395,-0.6500515333917711,11.238102570878617,0.3599987030029297,-0.18653894553595762,-0.023500537872315874,-0.8674826103916438,0.820481534647012,-0.44549157413197804,0.3984904983873463,0.970001220703125,23.621978655725197,-20.826035187997338,0.42199103625966344,11,0.010001182556152344,0.010001182556152344,-0.16499948501586914,-0.6499996185302734,1.3500003814697266,0,0.07251730819803104,1.3333212232405018,21.6299991607666,1.0266672770182386,21.76000022888184,1.0869496711917381,22.54999923706055,0.07251730819803104
8762,2007-11-06,22.0,22.0,21.5,21.739999771118164,3625800.0,0.016166299659892802,2.8461504603308514,0.8666696336609743,56.78670286931904,53.4870686241925,-0.14606809955167677,-0.3685533567876824,-0.5995419628383303,-1.0078095732005856,10.94216161059561,0.5,-0.0732666388231955,0.3324998855590806,-0.49974141763388147,1.1647411887520427,-0.08362076603739865,0.7486205371555599,0.5946008300781251,51.18105387732298,5.15098066675607,0.4161206515964806,11,-0.3399991989135742,-0.3399991989135742,-0.41499996185302734,-1.0,1.3099994659423864,1,0.05636362595991651,-1.3999974568620221,21.649999618530273,1.3333212232405018,21.6299991607666,1.0266672770182386,21.76000022888184,0.05636362595991651
8763,2007-11-07,21.65999984741211,21.96999931335449,21.649999618530273,21.96999931335449,3734500.0,-0.015454552390358645,1.0645177168382502,-1.1923045886366002,54.08970378717004,54.37489069266992,0.32534073905235417,-0.05583084990449905,-0.21363470067354484,-0.6726731129555468,10.847187239863123,0.35000038146972656,0.013801004487966395,0.007999706268311257,-0.8119768071609919,0.8279762196976144,-0.4019885504463403,0.4179879629829628,0.9097089736938493,26.724095406906496,-21.3343574081771,0.40998825671465083,11,0.3250007629394531,9.5367431640625e-07,-0.07499980926513672,-0.6599998474121094,1.2800006866455043,2,0.07617726824349047,2.8461504603308514,22.0,-1.3999974568620221,21.649999618530273,1.3333212232405018,21.6299991607666,0.07617726824349047
8764,2007-11-08,22.200000762939453,22.290000915527344,21.61000061035156,21.75,3668800.0,0.024930790366181066,1.1587274675902772,-1.4516178651194722,64.75000381469727,55.64853500582215,-0.18032201697982586,-0.5906744564565507,-0.722751326429119,-1.2150856891230433,11.702901354458367,0.6800003051757848,0.1318904873291693,0.5255005836486824,-0.3297362523772982,1.380737419674663,0.09788216563569208,0.9531190016616726,0.3453138893737808,90.42552112184501,35.39533035407584,0.4276184180129897,11,-0.21500015258789062,-0.5399999618530273,-0.6150007247924805,-1.2000007629394531,0.3699989318847656,3,0.054954922136360995,1.0645177168382502,21.65999984741211,2.8461504603308514,22.0,-1.3999974568620221,21.649999618530273,0.054954922136360995
8765,2007-11-09,22.149999618530273,22.290000915527344,21.93000030517578,21.950000762939453,3463000.0,-0.002252303724811222,-2.000007947293549,0.4444411477980757,62.37111881697229,57.02310376326352,-0.1368766648716253,-0.5350256776882247,-0.633105889309288,-1.1620632599389928,12.604859323109686,0.3600006103515625,0.2664659224792558,0.454499435424804,-0.4267069447609124,1.3357058156105204,0.013896245331945778,0.8951026255176622,0.3714087483660897,85.10625346214017,27.819427422961873,0.4406031900928578,11,-0.16499900817871094,-0.48999881744384766,-0.5850000381469727,-1.1499996185302734,0.5100002288818359,4,0.05417610761200908,1.1587274675902772,22.200000762939453,1.0645177168382502,21.65999984741211,2.8461504603308514,22.0,0.05417610761200908
8766,2007-11-12,21.93000030517578,22.26000022888184,21.899999618530273,22.07999992370605,2820600.0,-0.009932249080963684,-2.428561048491873,-0.7500023841994158,60.34912564004384,57.74565430379131,0.0596048411864345,-0.2888829602832885,-0.3790698926380571,-0.9439637417564413,12.96827601390265,0.36000061035156605,0.30062296711700753,0.2085000991821282,-0.6679102941173944,1.0849104924816508,-0.22970509746763312,0.6467052958318895,0.5679799020120484,54.430355297594325,-6.3226335323028096,0.43820519664976204,11,0.05500030517578125,-0.26999950408935547,-0.3100004196166992,-0.9300003051757812,0.8699989318847692,0,0.041951667281865834,-2.000007947293549,22.149999618530273,1.1587274675902772,22.200000762939453,1.0645177168382502,21.65999984741211,0.041951667281865834
8767,2007-11-13,22.15999984741211,22.270000457763672,21.709999084472656,22.06999969482422,4741600.0,0.010487895076866316,2.6128960807235586,-0.6000025431379922,63.397115432000724,57.623917283408744,-0.19217127352195718,-0.48715283932557085,-0.5771388231510457,-1.1641662591092512,13.183372336411143,0.5600013732910156,0.2978952063674285,0.4024996757507324,-0.4843127132030034,1.2893120647044682,-0.04090651872613549,0.8459058702276003,0.31502076326135864,80.8822044452424,14.681772917835175,0.4434061944768683,11,-0.22999954223632812,-0.4999990463256836,-0.5399999618530273,-1.1599998474121094,0.7399997711181641,1,0.03790614433086237,-2.428561048491873,21.93000030517578,-2.000007947293549,22.149999618530273,1.1587274675902772,22.200000762939453,0.03790614433086237
8768,2007-11-14,22.059999465942386,22.3799991607666,22.020000457763672,22.06999969482422,3546500.0,-0.00451265262447198,-7.000127159054784,-0.11111346585847788,52.890156044226316,57.897830257113846,-0.18884607297475497,-0.36241648988462316,-0.43765202280944493,-1.0534138429428168,13.81171136126632,0.3599987030029297,0.30258628191882053,0.27499933242798136,-0.6136065130619848,1.1636051779179475,-0.16930359031699993,0.7193022551729626,0.3925207401470061,58.441519837702316,-4.5616674135080615,0.44430292274498295,11,-0.1949996948242223,-0.3999986648559606,-0.43999958038330433,-1.0599994659423864,1.1400012969970632,2,0.05666364597740947,2.6128960807235586,22.15999984741211,-2.428561048491873,21.93000030517578,-2.000007947293549,22.149999618530273,0.05666364597740947
8769,2007-11-15,22.049999237060547,22.399999618530273,21.920000076293945,21.93000030517578,2780200.0,-0.0004533195432429027,-5.85716621253406,-11.99961853900865,49.22598882400494,57.445895168135635,-0.1490585470392638,-0.3133508925852375,-0.39713880590429085,-1.0249463493499533,14.384042710590034,0.4799995422363281,0.2898568400387376,0.22999916076660298,-0.6414420504334721,1.101440371966678,-0.20572144483343635,0.6657197663666423,0.3804705725364528,49.27534629407976,-9.406722142397065,0.43572060560003817,11,-0.17499923706054688,-0.3899984359741211,-0.42999935150146484,-1.0499992370605469,0.9400005340576172,3,0.0403628720086846,-7.000127159054784,22.059999465942386,2.6128960807235586,22.15999984741211,-2.428561048491873,21.93000030517578,0.0403628720086846
8770,2007-11-16,22.149999618530273,22.26000022888184,21.82999992370605,22.239999771118164,3372900.0,0.004535164849423179,5.615334957011397,-0.7500079473567092,50.45315357780423,57.14589653402652,-0.1872289206673834,-0.3418824488228651,-0.4629008164183688,-1.112576364273508,14.0754016272723,0.43000030517578836,0.20964280604583863,0.27349958419799947,-0.5228409776757559,1.0698401460717548,-0.1246706967388782,0.6716698651348771,0.25886080250418075,63.76814398536042,8.798218709136442,0.39817028093687756,11,-0.19999980926513672,-0.48999881744384766,-0.47499942779541016,-1.1499996185302734,0.7399997711181676,4,0.018961629053148243,-5.85716621253406,22.049999237060547,-7.000127159054784,22.059999465942386,2.6128960807235586,22.15999984741211,0.018961629053148243
8771,2007-11-19,22.1299991607666,22.25,21.96999931335449,21.96999931335449,3592600.0,-0.0009029552193282608,-2.5000119209402127,-1.7777730682830049,49.39023042846692,56.32406626282073,-0.10278959849398817,-0.26124293995581027,-0.41528079423191144,-1.0779608641698921,13.285682607633689,0.28000068664551137,0.2335721038147831,0.20649919509887837,-0.5277820147814118,0.9407804049791686,-0.1606414098412685,0.5736398000390253,0.2700004577636719,60.86952916167946,9.475920880215938,0.36714060494014517,11,-0.1249990463256836,-0.4699983596801758,-0.4374990463256836,-1.1299991607666016,0.5100002288818395,0,0.023949421904413182,5.615334957011397,22.149999618530273,-5.85716621253406,22.049999237060547,-7.000127159054784,22.059999465942386,0.023949421904413182
8772,2007-11-20,22.13999938964844,22.309999465942386,22.0,22.209999084472656,4243300.0,0.00045188564216336324,1.2962884471382414,-0.4374985098824276,42.95533794766926,55.0869145028762,-0.10151820874576245,-0.19956600460822216,-0.3992324442093782,-1.0723411493632184,14.095305771893646,0.30999946594238637,0.25886973322266016,0.16449947357178019,-0.46389744937949473,0.7928963965230551,-0.14969898790385727,0.47869793504741764,0.23900024414062315,54.38590033596215,8.320949005848753,0.314198461475638,11,-0.13499927520752308,-0.47999858856201527,-0.5124993324279821,-1.139999389648441,0.5799999237060476,1,0.029810292032830477,-2.5000119209402127,22.1299991607666,5.615334957011397,22.149999618530273,-5.85716621253406,22.049999237060547,0.029810292032830477
8773,2007-11-21,22.100000381469727,22.26000022888184,21.920000076293945,22.0,3970400.0,-0.0018066399856097037,-1.6153834867769779,-1.4285831062671024,57.87036055892273,54.32250969667903,0.008335068514856658,-0.08019437575758914,-0.3337573570065899,-1.0223847211676862,14.796215561227896,0.3400001525878942,0.28609702403155524,0.07150049209594656,-0.3780267058737614,0.5210276900656545,-0.15326310688890743,0.29626409108080054,0.25841926727295217,47.368526722972845,-4.197085476735417,0.22476359898485332,11,-0.04500102996826172,-0.4399995803833008,-0.4100003242492676,-1.1000003814697266,0.4699993133544922,2,0.036199059875642536,1.2962884471382414,22.13999938964844,-2.5000119209402127,22.1299991607666,5.615334957011397,22.149999618530273,0.036199059875642536
8774,2007-11-23,22.15999984741211,22.299999237060547,22.049999237060547,22.200000762939453,922200.0,0.002714907914331599,1.0833518771656547,-0.40000762936542755,62.67942976720326,54.35676646892692,-0.06474373284484614,-0.1228656646982138,-0.36447925209877496,-1.0708590878933748,14.604913907533291,0.25,0.2731643881300343,0.11649999618530416,-0.3293593368276433,0.5623593291982516,-0.10642967032116957,0.3394296626917779,0.17825141598510896,68.7500496705844,12.086953396631344,0.2229296665064742,11,-0.10500049591064453,-0.4999990463256836,-0.4699997901916504,-1.1599998474121094,0.010000228881835938,4,0.04693144957980655,-1.6153834867769779,22.100000381469727,1.2962884471382414,22.13999938964844,-2.5000119209402127,22.1299991607666,0.04693144957980655
8775,2007-11-26,21.940000534057614,22.36000061035156,21.90999984741211,22.1200008392334,4494900.0,-0.009927766916487002,-2.7499801319239947,4.499904634751186,56.33189518748637,53.910407529753854,0.1367112105878583,0.08910048986284735,-0.11908939709764255,-0.8365051683327316,13.93055911061008,0.4500007629394496,0.2932741370907088,-0.09549932479858825,-0.5428293899496488,0.3518307403524723,-0.31916435737411675,0.12816570777694025,-0.5900001525878871,6.666807951510305,-51.93782241501592,0.2236650325755295,11,0.11499881744385121,-0.27999973297118785,-0.26750040054320934,-0.9400005340576136,0.35999870300293324,0,0.04785775804474701,1.0833518771656547,22.15999984741211,-1.6153834867769779,22.100000381469727,1.2962884471382414,22.13999938964844,0.04785775804474701
8776,2007-11-27,22.09000015258789,22.149999618530273,21.780000686645508,21.979999542236328,4211200.0,0.0068368101585700725,2.217388419882905,-0.6111134658585053,52.153113541079165,52.66107398631813,0.01318041661022562,-0.0666806992298632,-0.240464869062599,-0.970653183969933,13.04454041139602,0.3699989318847656,0.2226217545137814,0.056000328063966265,-0.3903367532912796,0.5023374094192121,-0.16716821261365666,0.2791688687415892,-0.7197997665405289,53.448190813813476,-5.843674389214165,0.22316854067762273,11,0.0,-0.42999935150146484,-0.4825005531311035,-1.0900001525878906,-0.04000091552734375,1,0.036215447330670614,-2.7499801319239947,21.940000534057614,1.0833518771656547,22.15999984741211,-1.6153834867769779,22.100000381469727,0.036215447330670614
8777,2007-11-28,22.60000038146973,22.6299991607666,22.030000686645508,22.149999618530273,3755600.0,0.023087380052466466,1.352942936428983,4.0908933277847455,70.7964698862595,54.650664413210706,-0.47812166569999803,-0.5721490214086167,-0.7440162663683658,-1.462633305755194,12.233749769678075,0.5999984741210938,0.1793626899695937,0.5445005416870146,0.0337950848562798,1.0552059985177493,0.2891478132716472,0.7998532701023819,-1.2100039909362827,96.47072551184395,31.69361267781892,0.25535272841536744,11,-0.3950004577636754,-0.9350004196167028,-1.0725002288818395,-1.6000003814697301,-0.21000099182128906,2,0.0017698675886530513,2.217388419882905,22.09000015258789,-2.7499801319239947,21.940000534057614,1.0833518771656547,22.15999984741211,0.0017698675886530513
8778,2007-11-29,22.70000076293945,22.770000457763672,22.38999938964844,22.56999969482422,3003100.0,0.004424795565566075,1.8148179544779968,0.2888907726868037,63.73626603954692,56.26291743715981,-0.5339402141063267,-0.6960208202732687,-0.8388518733835717,-1.539538001637954,11.14039840208925,0.3800010681152308,0.16362456915236123,0.6370008468627901,0.09243495206744612,1.1815667416581341,0.36471789946511635,0.9092837942604639,-1.2604042615966762,92.92932212043236,30.099600913499742,0.2722829473976723,11,-0.42500019073485973,-0.9650001525878871,-1.1825003623962367,-1.7000007629394496,-0.5400009155273402,3,0.0008809933807443215,1.352942936428983,22.60000038146973,2.217388419882905,22.09000015258789,-2.7499801319239947,21.940000534057614,0.0008809933807443215
8779,2007-11-30,23.11000061035156,23.1299991607666,22.770000457763672,22.93000030517578,6531900.0,0.018061666679830557,2.2727540705033724,1.3846063558203103,72.01838755427835,58.659054545656936,-0.8691687643603032,-1.0537211633731012,-1.2372043543725724,-1.9241429126739007,11.193929693782476,0.429998397827152,0.12399945123103961,0.979500675201411,0.28034348975729273,1.6786578606455294,0.6299220824793501,1.329079267923472,-1.5905798716235324,98.51862422081162,36.916061042842124,0.34957859272205927,11,-0.6550006866455043,-1.1950006484985316,-1.6325006484985316,-2.110000610351559,-0.5699996948242152,4,-0.023366547004133764,1.8148179544779968,22.70000076293945,1.352942936428983,22.60000038146973,2.217388419882905,22.09000015258789,-0.023366547004133764
8780,2007-12-03,22.940000534057614,23.270000457763672,22.79999923706055,23.21999931335449,3217800.0,-0.007356125997582064,1.4736836821763142,-1.5555461365659613,73.70893490207577,61.36113282050236,-0.6429336235225058,-0.8227287535001224,-1.0595488285692127,-1.7369831766801305,11.995420703417201,0.47000122070312145,0.14692893832832965,0.7440005302429178,-0.0016371229559943856,1.48963818344183,0.3711817036434617,1.1168193568423739,-1.2917335215665027,77.85235071154332,14.70876649750781,0.3728188265994562,12,-0.4149999618530238,-0.6300001144409144,-1.4900002479553187,-1.9400005340576136,-0.19000053405761363,0,-0.03356584306179489,2.2727540705033724,23.11000061035156,1.8148179544779968,22.70000076293945,1.352942936428983,22.60000038146973,-0.03356584306179489
8781,2007-12-04,23.21999931335449,23.36000061035156,22.76000022888184,22.76000022888184,3631500.0,0.012205700644216444,-1.6087025027781097,-1.6428610354223179,74.31193222432866,64.8451988512423,-0.8404368016655965,-1.031986827904543,-1.3230002602464843,-2.001692345677615,13.105075994046695,0.6000003814697195,0.19764996924278933,0.945499324798579,0.1160293754691537,1.7749692741280043,0.5307643501338681,1.3602342994632899,-1.4095589563361202,89.47358608811375,27.393463085529305,0.4147349746647124,12,-0.6499986648559535,-0.8649988174438441,-1.7199988365173304,-2.2199993133544886,-0.6599998474121023,1,-0.039621020822546815,1.4736836821763142,22.940000534057614,2.2727540705033724,23.11000061035156,1.8148179544779968,22.70000076293945,-0.039621020822546815
8782,2007-12-05,23.239999771118164,23.489999771118164,23.06999969482422,23.479999542236328,3600500.0,0.0008613461823907542,2.230766973553901,-0.5217396712719633,78.09526577560085,67.09241054198431,-0.7688453413372578,-1.0058994471589315,-1.3233007616336607,-2.001660886161037,13.823754648983305,0.4200000762939453,0.24203085355458853,0.903499794006347,-0.019659141934404545,1.8266587299470984,0.4419203260359694,1.3650792619767245,-1.2436121836998133,77.27273515433039,14.1237750034378,0.46157946797037663,12,-0.6049995422363281,-0.8199996948242188,-1.7574992179870605,-2.239999771118164,-0.6800003051757777,2,-0.05120484276150927,-1.6087025027781097,23.21999931335449,1.4736836821763142,22.940000534057614,2.2727540705033724,23.11000061035156,-0.05120484276150927
8783,2007-12-06,23.309999465942386,23.309999465942386,22.95000076293945,23.229999542236328,3903400.0,0.003012035090947718,7.999976158118731,-0.33333333333334814,79.16669978038964,68.92432943233835,-0.7254448836505318,-0.9970674065822287,-1.3791508610027563,-2.0489425045251437,14.442341466530747,0.3599987030029368,0.2998624087869999,0.8909995079040556,-0.07167006890022876,1.85366908470834,0.40966471950191163,1.3723342963061995,-1.1045061728060617,75.3424084864007,10.007324602632565,0.4813347884021425,12,-0.6749992370605504,-0.889999389648441,-1.759999275207523,-2.0949993133544957,-0.899999618530277,3,-0.03946804364530909,2.230766973553901,23.239999771118164,-1.6087025027781097,23.21999931335449,1.4736836821763142,22.940000534057614,-0.03946804364530909
8784,2007-12-07,23.420000076293945,23.45000076293945,23.040000915527344,23.309999465942386,3086800.0,0.004719031011231056,3.8234713340066673,1.3750089407051374,79.26270805059997,71.47219752823986,-0.71288610103176,-1.0656171469026177,-1.4695634090917373,-2.1377498180518657,14.62520921444907,0.4099998474121058,0.3899588970816019,0.940000152587892,-0.11447413050158062,1.9944744356773647,0.41276301104315394,1.4672372941326302,-1.0346758762401613,90.41099469599975,23.850031185605516,0.527237141544737,12,-0.7849998474121094,-1.0,-1.7599992752075195,-2.09999942779541,-1.0599994659423864,4,-0.053800180391853414,7.999976158118731,23.309999465942386,2.230766973553901,23.239999771118164,-1.6087025027781097,23.21999931335449,-0.053800180391853414
8785,2007-12-10,23.35000038146973,23.5,23.26000022888184,23.5,2598200.0,-0.002988885337155467,2.2000050862759086,-1.3636253294493113,77.4775370773542,74.28602236560376,-0.47141912856884005,-0.9498038340140731,-1.370069066250327,-2.0524968959637953,14.84927524310399,0.2399997711181605,0.4429407104783252,0.8100004196167028,-0.30048563504595194,1.9204864742793575,0.25475739228537364,1.365243446948032,-0.8100216014669321,79.72977501011707,11.934632802636997,0.5552430273313279,12,-0.5850000381469762,-0.9250001907348668,-1.6899995803833043,-2.029999732971195,-1.7000007629394567,0,-0.03468948405607697,3.8234713340066673,23.420000076293945,7.999976158118731,23.309999465942386,2.230766973553901,23.239999771118164,-0.03468948405607697
8786,2007-12-11,22.85000038146973,23.40999984741211,22.78000068664551,23.34000015258789,3457300.0,-0.021413275881433935,-1.0000000000000113,3.2666734483679947,63.099662940881245,73.43082159389508,0.1650845488260586,-0.39773801723778135,-0.8622176318192025,-1.5366432039187323,14.637355753981481,0.629999160766598,0.4741348468926532,0.2640004158020055,-0.8158906352912041,1.343891466895215,-0.2759451097445975,0.8039459413486085,-0.15641820626737868,9.72218910849915,-57.30013082288636,0.5399455255466041,12,0.09499931335448863,-0.42500019073486683,-1.1899995803833043,-1.529999732971195,-1.5400009155273438,1,-0.004376384236335795,2.2000050862759086,23.35000038146973,3.8234713340066673,23.420000076293945,7.999976158118731,23.309999465942386,-0.004376384236335795
8787,2007-12-12,23.0,23.35000038146973,22.70000076293945,23.31999969482422,3311900.0,0.0065645346182099384,2.4210410078803126,0.653060906730613,65.957452564811,73.67762009670219,0.08693386195393416,-0.5076054742624336,-1.0008490562166727,-1.6713526306352477,14.817644584761064,0.6499996185302805,0.5478081529138805,0.37200002670288157,-0.7034604284612804,1.4474604818670436,-0.16573020087919943,0.9097302542849626,0.5,37.49994039529866,-30.686216054461973,0.5377302275820816,12,0.10000038146972656,-0.5,-1.3399991989135742,-1.6799993515014648,-2.2900009155273438,2,-0.019130458002504902,-1.0000000000000113,22.85000038146973,2.2000050862759086,23.35000038146973,3.8234713340066673,23.420000076293945,-0.019130458002504902
8788,2007-12-13,23.309999465942386,23.31999969482422,22.85000038146973,22.93000030517578,3398100.0,0.013478237649668934,1.34999880790595,-1.1874985098824706,68.72964897925714,73.3122046994776,-0.1424140401795171,-0.7580206198462847,-1.294031848151814,-1.9519690072616598,14.792261509736097,0.46999931335448863,0.6401714287994693,0.6194994926452679,-0.4622433396268164,1.7012423249173523,0.07862807650922576,1.16037090878131,0.1740005493164034,76.24991059294813,7.799030962473239,0.540871416136043,12,-0.2099990844726598,-0.7549991607666051,-1.6499986648559606,-1.9899988174438512,-2.189998626708988,3,-0.032175032912197365,2.4210410078803126,23.0,-1.0000000000000113,22.85000038146973,2.2000050862759086,23.35000038146973,-0.032175032912197365
8789,2007-12-14,22.940000534057614,23.229999542236328,22.90999984741211,23.229999542236328,2268500.0,-0.01587297041449398,1.2069019948304098,-0.7631569701198141,65.52796281970325,72.40320780143621,0.22454804447294308,-0.33510743488055894,-0.9102017790172141,-1.5665752455572708,15.023269564800461,0.399999618530277,0.6395959539256033,0.2050004959106424,-0.8383443386766061,1.2483453304978909,-0.3166719213829836,0.7266729132042684,0.5283194961547899,29.999999999999865,-44.35494227736009,0.5216724172936248,12,0.15999984741211293,-0.3850002288818324,-1.1174998283386195,-1.6199998855590785,-2.370000839233395,4,-0.023103778304566447,1.34999880790595,23.309999465942386,2.4210410078803126,23.0,-1.0000000000000113,22.85000038146973,-0.023103778304566447
8790,2007-12-17,22.56999969482422,23.270000457763672,22.540000915527344,22.88999938964844,2235400.0,-0.016129068466414265,-2.8421306242094486,1.1034509974152036,56.97674031770675,70.4770753673671,0.5995990536521596,0.07164537926072967,-0.5355421389811639,-1.1818974513017224,15.197402459982644,0.7299995422363281,0.6523547645678889,-0.18600034713745117,-1.1961467385580278,0.8241460442831254,-0.6910735428477395,0.31907284857283713,0.8829539500427259,3.4481397847104995,-70.5130348890798,0.5050731957102874,12,0.4500007629394531,0.034999847412109375,-0.7474989891052246,-1.2499990463256836,-2.3099994659423793,0,-0.00930434591546836,1.2069019948304098,22.940000534057614,1.34999880790595,23.309999465942386,2.4210410078803126,23.0,-0.00930434591546836
8791,2007-12-18,22.65999984741211,22.75,22.489999771118164,22.6299991607666,2726600.0,0.003987600966097071,1.4761809611175194,-0.09375223517630966,50.993369118242356,67.46575351654951,0.47137985877236943,0.02465130080179634,-0.6142611777033622,-1.2472873539837686,15.42602969284133,0.26000022888183594,0.607759398614089,-0.12250022888183665,-1.0904251525884696,0.8454246948247963,-0.6064626907351531,0.36146223297147984,0.7564356882812504,19.7674367026844,-49.225363068896264,0.48396246185331626,12,0.33500003814697266,-0.05500030517578125,-0.8374991416931152,-1.244999885559082,-2.030000686645508,1,-0.04457194332228487,-2.8421306242094486,22.56999969482422,1.2069019948304098,22.940000534057614,1.34999880790595,23.309999465942386,-0.04457194332228487
8792,2007-12-19,22.79999923706055,22.940000534057614,22.6299991607666,22.84000015258789,4837000.0,0.006178260838092253,1.5833267106413884,-1.333333333333215,51.633963299092564,64.40656057418316,0.293240045012336,-0.06679177812364756,-0.7478900516218587,-1.364007622204955,15.5517106117216,0.3100013732910121,0.5743534815800686,-0.015500831604001064,-0.9349849802939829,0.9039833170859808,-0.475242905948992,0.44424124274098986,0.5608501527582987,37.34933667923721,-27.433570848908573,0.4597420743449917,12,0.1950006484985316,-0.1949996948242223,-0.9774985313415563,-1.3399991989135778,-2.199998855590824,2,-0.06535086934109302,1.4761809611175194,22.65999984741211,-2.8421306242094486,22.56999969482422,1.2069019948304098,22.940000534057614,-0.06535086934109302
8793,2007-12-20,22.899999618530273,23.020000457763672,22.670000076293945,22.989999771118164,3144500.0,0.0043859817901736875,3.6666242815726564,2.2499523173757483,46.18179750046997,60.730903846390945,0.14412089826225483,-0.1093939058308635,-0.8353908206018943,-1.4373563093099122,15.983193103214447,0.35000038146972656,0.5170641648845091,0.0444995880126946,-0.8113278855164268,0.900327061541816,-0.3834141487518643,0.4724133247772535,0.408598794166533,52.56403672865544,-7.623060041592396,0.4279137367645605,12,0.0950002670288086,-0.25999927520751953,-1.10499906539917,-1.4399995803833008,-2.1099987030029297,3,-0.09563321268728353,1.5833267106413884,22.79999923706055,1.4761809611175194,22.65999984741211,-2.8421306242094486,22.56999969482422,-0.09563321268728353
8794,2007-12-21,23.20000076293945,23.25,22.86000061035156,23.1200008392334,3717000.0,0.013100486873651285,3.3333651227602092,-0.8888865341414431,54.513894177882825,58.1793879686719,-0.21274095455575193,-0.34518362700951144,-1.1120562775747374,-1.716035598318669,16.53355281622054,0.38999938964844105,0.4546408820896559,0.29250068664550355,-0.5101230779834403,1.0951244512744474,-0.10881119566897013,0.6938125689599772,0.05948173126263967,91.02568805095994,31.70691033359126,0.40131188231447196,12,-0.25000095367431285,-0.5600004196166957,-1.4375004768371547,-1.740000724792477,-2.4500007629394496,4,-0.08965516617692193,3.6666242815726564,22.899999618530273,1.5833267106413884,22.79999923706055,1.4761809611175194,22.65999984741211,-0.08965516617692193
8795,2007-12-24,22.989999771118164,23.20000076293945,22.920000076293945,23.20000076293945,479900.0,-0.009051766591178234,1.666660611620296,-2.625014901175477,45.90748345494661,56.269145803568044,-0.06613067590614108,-0.055322421993846405,-0.880033923686824,-1.4865157781866074,17.523399736598087,0.28000068664550426,0.37271646294893657,0.029999732971191406,-0.6310360135542368,0.6910354794966196,-0.3005181402915227,0.3605176062339055,0.26000022888183594,65.78945387103818,9.860191530140668,0.330517873262714,12,-0.06999969482421875,-0.34999942779541016,-1.2224993705749512,-1.5299997329711914,-1.7999992370605504,0,-0.10526316226127752,3.3333651227602092,23.20000076293945,3.6666242815726564,22.899999618530273,1.5833267106413884,22.79999923706055,-0.10526316226127752
8796,2007-12-26,22.88999938964844,23.03000068664551,22.84000015258789,23.01000022888184,677800.0,-0.0043497339045366346,1.3749806287029425,0.5714298689385298,43.94463279595409,53.82327694036172,0.04485749121499438,0.11350432124391929,-0.7484040356250432,-1.3512530828816018,18.654661200919463,0.19000053405762074,0.2733697765618288,-0.11000061035155895,-0.6314559780391633,0.4114547573360454,-0.3707282941953629,0.150727073492245,0.36000061035155895,41.93546402345478,-10.827449367693553,0.2607276838438022,12,0.015000343322750354,-0.24999904632568715,-1.0849990844726598,-1.3649988174438512,-1.529998779296882,2,-0.11489730148074917,1.666660611620296,22.989999771118164,3.3333651227602092,23.20000076293945,3.6666242815726564,22.899999618530273,-0.11489730148074917
8797,2007-12-27,22.63999938964844,22.959999084472656,22.6200008392334,22.88999938964844,888000.0,-0.010921800203850474,-1.3448389260861555,2.083318763410951,39.0879523349476,50.529755090994,0.26644015369140917,0.3864690627482652,-0.4699945787363937,-1.07938122870112,18.612625607961153,0.3399982452392578,0.1689233626294282,-0.3620005607604959,-0.8772665270188789,0.15326540549788703,-0.6196335438896874,-0.10436757763130444,0.5644005966186505,3.174377310393206,-44.80191532033424,0.2576329831291923,12,0.24000072479247692,9.536743128535363e-07,-0.8074989318847692,-1.0799989700317418,-1.7999992370605504,3,-0.08878093123098141,1.3749806287029425,22.88999938964844,1.666660611620296,22.989999771118164,3.3333651227602092,23.20000076293945,-0.08878093123098141
8798,2007-12-28,22.71999931335449,22.95000076293945,22.559999465942386,22.559999465942386,994900.0,0.0035335656299808615,-3.8750208616456945,-0.6399993896484091,38.48683302422571,47.525185113718706,0.10498804395401962,0.32469129111127515,-0.5223263426310112,-1.1435282588711893,18.22759527453912,0.3900012969970632,0.1307803077651144,-0.2830005645752003,-0.7958709552795469,0.2298698261291463,-0.5394357599273718,-0.026565369223028767,0.441536660003667,23.18836573519849,-18.61799311656755,0.25643519535217296,12,0.16000080108642933,-0.07999897003173473,-0.8874988555908168,-1.0949993133544886,-2.119998931884762,4,-0.0933098149628313,-1.3448389260861555,22.63999938964844,1.3749806287029425,22.88999938964844,1.666660611620296,22.989999771118164,-0.0933098149628313
8799,2007-12-31,22.56999969482422,22.76000022888184,22.53000068664551,22.61000061035156,1058200.0,-0.006602096085544407,-2.833359824522591,-0.2500059604701508,37.49999235838081,45.36110200712694,0.220132913931252,0.45551563869973677,-0.3406730529866415,-0.9807821117802469,17.150083959033932,0.22999954223632812,0.06314375566833519,-0.40600013732910156,-0.9510025286870416,0.13900225402883848,-0.6785013330080716,-0.13349894165013154,0.5512441063995368,5.970000540889382,-29.757099701419698,0.27250119567897,12,0.3000001907348633,0.07000064849853516,-0.7124996185302734,-0.909998893737793,-1.9499988555908203,0,-0.07886569797805831,-3.8750208616456945,22.71999931335449,-1.3448389260861555,22.63999938964844,1.3749806287029425,22.88999938964844,-0.07886569797805831
8800,2008-01-02,22.170000076293945,22.61000061035156,22.09000015258789,22.51000022888184,1752000.0,-0.01772262401146607,-1.0800018310546733,8.499809269503038,38.7417185082261,43.99980749490292,0.6229337654751816,0.8378268031034644,0.09762334777389015,-0.5534670437053926,16.16786661097104,0.5200004577636683,-0.05982926839195457,-0.7674997329711921,-1.4211656307342153,-0.11383383520816892,-1.0943326818527055,-0.44066678408967874,0.9133690831234738,8.510625346213985,-29.245753121307416,0.3268329488815119,1,0.5,0.4700002670288086,-0.3125,-0.5099992752075195,-1.5599994659423864,2,-0.06405052193988625,-2.833359824522591,22.56999969482422,-3.8750208616456945,22.71999931335449,-1.3448389260861555,22.63999938964844,-0.06405052193988625
8801,2008-01-03,22.299999237060547,22.68000030517578,22.1200008392334,22.280000686645508,1589400.0,0.005863742008084483,-2.2941315067570978,-0.05881923952922107,38.33332061767573,42.52195830807883,0.48779510510183854,0.6697057527806045,0.0027407184855832156,-0.6682105613902749,14.898990527066289,0.5599994659423828,-0.15054713390698282,-0.5915005683898933,-1.2894459373496225,0.10644480056983596,-0.9404732528697579,-0.24252788391002866,0.7039004018105111,24.13785543595028,-13.08705361684752,0.3489726844798639,1,0.37000083923339844,0.34000110626220703,-0.44249916076660156,-0.6399984359741211,-1.689998626708988,3,-0.04977572829501342,-1.0800018310546733,22.170000076293945,-2.833359824522591,22.56999969482422,-3.8750208616456945,22.71999931335449,-0.04977572829501342
8802,2008-01-04,22.049999237060547,22.43000030517578,22.01000022888184,22.239999771118164,2448400.0,-0.011210762715387124,-2.1111283793807996,-9.50071530758226,28.57142857142837,40.56525064929642,0.6931071646613702,0.8706199408177966,0.28857767274681834,-0.40489247837812314,13.431136109548037,0.42000007629394176,-0.19142754014616514,-0.7820005416870117,-1.5538367218411437,-0.010164361532879695,-1.1679186317640777,-0.3960824516099457,0.880788442907857,4.255211218449792,-26.875270991428152,0.38591809007706573,1,0.5800008773803711,0.7050008773803711,-0.17499876022338867,-0.3899984359741211,-1.1599998474121058,4,-0.03129245580876361,-2.2941315067570978,22.299999237060547,-1.0800018310546733,22.170000076293945,-2.833359824522591,22.56999969482422,-0.03129245580876361
8803,2008-01-07,22.38999938964844,22.43000030517578,22.059999465942386,22.13999938964844,2208200.0,0.01541950858739427,1.2424168862995597,-1.3157857752346533,40.5498142138681,39.013686208850345,0.30525658400287625,0.48292136604067437,-0.008961555687871936,-0.7281848851644419,12.282016991327874,0.3800010681152344,-0.20640548392519165,-0.3960003852844203,-1.1574786302945093,0.3654778597256687,-0.7767395077894648,-0.015261262779375784,0.4487095452113046,50.66655476888021,18.591966273120526,0.3807391225050437,1,0.21500110626220348,0.3650007247924769,-0.45499944686890004,-0.7249994277954137,-1.4300003051757848,0,-0.0692273014432131,-2.1111283793807996,22.049999237060547,-2.2941315067570978,22.299999237060547,-1.0800018310546733,22.170000076293945,-0.0692273014432131
8804,2008-01-08,22.15999984741211,22.690000534057614,22.15999984741211,22.459999084472656,2467900.0,-0.010272422889956223,-2.5333468967358588,-1.1999969482421875,42.59928195565858,38.64610826448501,0.4159605653695557,0.6468491640947427,0.23526666273723862,-0.4716280717632131,10.523762999427568,0.5300006866455043,-0.242050470407289,-0.5629999160766594,-1.3120094806285216,0.18600964847520274,-0.9375046983525905,-0.18849513380072835,0.5958382168498453,22.058757531218504,-13.073558582516377,0.3745047822759306,1,0.36000061035156605,0.5950002670288086,-0.1549992561340332,-0.4249992370605469,-1.4599990844726562,1,-0.07039708829802016,1.2424168862995597,22.38999938964844,-2.1111283793807996,22.049999237060547,-2.2941315067570978,22.299999237060547,-0.07039708829802016
8805,2008-01-09,22.540000915527344,22.540000915527344,22.11000061035156,22.15999984741211,2470800.0,0.017148062758656213,1.2631531395874303,-1.2666734483679412,48.039234019105876,39.101063955946316,-0.03865013609482304,0.2140268206891669,-0.13353381278258425,-0.8251473077375664,8.628357768714356,0.4300003051757848,-0.2598780358265955,-0.14249887466430522,-0.8341599802520676,0.5491622309234572,-0.4883294274581864,0.20333167812957598,0.14999961853026988,77.9412424687815,39.17726606233354,0.34583055279388103,1,-0.055001258850097656,0.21499919891357422,-0.35500097274780273,-0.6250009536743164,-1.8200016021728551,2,-0.08518189877141025,-2.5333468967358588,22.15999984741211,1.2424168862995597,22.38999938964844,-2.1111283793807996,22.049999237060547,-0.08518189877141025
8806,2008-01-10,22.75,22.899999618530273,22.38999938964844,22.5,2942300.0,0.009316729190014916,-1.1702081033699288,0.6578928876173267,49.20129041536304,40.22476818710359,-0.3023968195187976,-0.004056128163327344,-0.33030593817434806,-1.012922760133172,8.072086183951683,0.5100002288818324,-0.3288076860197009,0.07250022888183594,-0.6154986205816577,0.7604990783453296,-0.2714991958499091,0.416499653613581,-0.7399997711181605,83.14609871928945,42.377192136168816,0.34399942473174605,1,-0.26999950408935547,0.005000114440917969,-0.33249950408935547,-0.7649993896484375,-2.0599994659423864,3,-0.09406590723729413,1.2631531395874303,22.540000915527344,-2.5333468967358588,22.15999984741211,1.2424168862995597,22.38999938964844,-0.09406590723729413
8807,2008-01-11,22.559999465942386,22.82999992370605,22.46999931335449,22.59000015258789,1659400.0,-0.008351671826708262,-2.4285610484917233,-0.12000274658201704,44.7204965264944,40.91739746513344,-0.13962022519817907,0.159466443345746,-0.13062542805805677,-0.8023761643870309,7.708018580899578,0.3600006103515625,-0.36174922121805864,-0.09550027847289755,-0.7680439778065633,0.5770434208607682,-0.4317721281397304,0.24077157119393533,-0.5321992492675776,59.52379871117777,19.4105183442649,0.3362718496668333,1,-0.10499954223633168,0.1950006484985316,-0.09749889373779652,-0.5299987792968786,-1.8799991607666051,4,-0.08643612153159119,-1.1702081033699288,22.75,1.2631531395874303,22.540000915527344,-2.5333468967358588,22.15999984741211,-0.08643612153159119
8808,2008-01-14,22.559999465942386,22.729999542236328,22.479999542236328,22.70000076293945,2085800.0,0.0,1.500014305196601,4.66660308983438,39.0410739678926,41.0886287550792,-0.18405872992009975,0.10582298373000398,-0.1329962548249881,-0.7801844692008544,7.324276312191119,0.25,-0.38374964654591537,-0.05800027847289613,-0.6564406722682321,0.5404401153224399,-0.3572204753705641,0.24121991842477186,-0.5147552612304693,56.961951968555915,22.326714578630067,0.29922019689766777,1,-0.10499954223633168,0.1950006484985316,-0.03249931335449574,-0.46499919891357777,-2.299999237060547,0,-0.0740248278292317,-2.4285610484917233,22.559999465942386,-1.1702081033699288,22.75,1.2631531395874303,22.540000915527344,-0.0740248278292317
8809,2008-01-15,22.40999984741211,22.690000534057614,22.34000015258789,22.34000015258789,2265700.0,-0.006648919418492105,-9.000054495912705,-0.49999318810372967,39.86013659556785,41.21289743145051,-0.06609217232162479,0.2256495846824471,0.038308572647601125,-0.6102368224392336,6.7719481455667,0.350000381469723,-0.3731202812931649,-0.18149986267089702,-0.7666955043838009,0.4036957790420068,-0.47409768352734716,0.11109795818555313,-0.3476605344238237,37.974634645703794,6.979458724193545,0.2925978208564519,1,0.04500007629394531,0.3450002670288086,0.11750030517578125,-0.3149995803833008,-2.030000686645508,1,-0.06470329195949986,1.500014305196601,22.559999465942386,-2.4285610484917233,22.559999465942386,-1.1702081033699288,22.75,-0.06470329195949986
8810,2008-01-16,22.36000061035156,22.75,22.26000022888184,22.26000022888184,2333000.0,-0.0022311127800531683,-8.799958038490773,1.4285831062669285,40.569408544929175,41.46135164558977,0.015302141511217116,0.2731121597689956,0.11366225457967616,-0.5414954794869935,7.136866729152132,0.4899997711181605,-0.3694290738673871,-0.22099914550781463,-0.81528435302058,0.37328606200495074,-0.5181417492641955,0.07614345824856628,-0.2809080912524351,15.625074505875999,-13.408471874305851,0.2971426037563825,1,0.09499931335449574,0.394999504089359,0.16749954223633168,-0.26500034332275035,-1.7399997711181605,2,-0.07423970492396181,-9.000054495912705,22.40999984741211,1.500014305196601,22.559999465942386,-2.4285610484917233,22.559999465942386,-0.07423970492396181
8811,2008-01-17,21.649999618530273,22.3799991607666,21.6200008392334,22.3799991607666,3171500.0,-0.031753174080531577,1.0821884879680193,-7.299967575197452,34.86238211034505,42.16034648324718,0.6966662727147579,0.9523966734306129,0.8406453982646909,0.18091420443865047,7.94884006192122,0.7599983215332031,-0.3693093538257628,-0.8805001258850105,-1.604101649042434,-0.15689860272758693,-1.242300887463724,-0.5186993643062969,1.25,2.479239834296999,-28.59326441866112,0.361800761578712,1,0.6100006103515625,0.8650007247924805,0.9450006484985352,0.4500007629394531,-0.9499988555908203,3,-0.04295613494513861,-8.799958038490773,22.36000061035156,-9.000054495912705,22.40999984741211,1.500014305196601,22.559999465942386,-0.04295613494513861
8812,2008-01-18,21.309999465942386,21.940000534057614,21.13999938964844,21.84000015258789,3922300.0,-0.01570439531541057,1.1917796049967229,0.7260287931439869,30.028323866829297,40.99129200024287,1.0288535099719596,1.2385472763453933,1.1827437217387562,0.5428086012977964,9.04063045314865,0.8000011444091726,-0.355589172672925,-1.1460002899169872,-2.0396129480070933,-0.2523876318268812,-1.5928066189620402,-0.6991939608719342,1.56440017700195,10.55900694701129,-20.622199349094217,0.44680632904505346,1,0.7100000381469691,0.9350004196166992,1.3750004768371547,0.7900009155273402,-0.9599990844726598,4,-0.029094272521013154,1.0821884879680193,21.649999618530273,-8.799958038490773,22.36000061035156,-9.000054495912705,22.40999984741211,-0.029094272521013154
8813,2008-01-22,20.709999084472656,21.15999984741211,20.420000076293945,21.11000061035156,4354500.0,-0.02815581400781586,1.9599990844726562,0.7547188823671229,26.63315547385163,39.21727794670877,1.5259550580004166,1.7561022383246723,1.7888743750717282,1.164629970709587,10.329384710997875,0.889999389648441,-0.3674491076745454,-1.6365006446838386,-2.797685100523033,-0.4753161888446442,-2.2170928726034376,-1.0559084167642396,2.0950245483398433,12.446309771437413,-21.018288965095564,0.5805922279195979,1,0.9500007629394531,1.1600008010864258,2.090001106262207,1.3900012969970703,-0.4699993133544922,1,-0.0014485166887026057,1.1917796049967229,21.309999465942386,1.0821884879680193,21.649999618530273,-8.799958038490773,22.36000061035156,-0.0014485166887026057
8814,2008-01-23,21.1200008392334,21.299999237060547,20.200000762939453,20.200000762939453,4246700.0,0.01979728502586653,-1.3913008323917528,-2.2999914169639144,36.84212035890648,37.973154206686615,1.064901067981662,1.2461743037747652,1.3724850344038657,0.7680375339268011,11.212989128071719,1.0999984741210938,-0.3180137782591963,-1.1224988937377915,-2.333342435760457,0.08834464828487398,-1.7279206647491243,-0.5170771227264588,1.5419213801879863,36.07844515884853,-0.5202465213952294,0.6054217710113319,1,0.42999935150146484,0.6149997711181641,1.7074995040893555,0.9799995422363281,-1.3000011444091797,2,-0.04071972425086201,1.9599990844726562,20.709999084472656,1.1917796049967229,21.309999465942386,1.0821884879680193,21.649999618530273,-0.04071972425086201
8815,2008-01-24,20.56999969482422,21.309999465942386,20.479999542236328,21.209999084472656,3642100.0,-0.026041719817902376,-1.0243908112282487,-0.6956514527983083,30.385509006484156,35.88251182792229,1.4595583623708102,1.6923467776960486,1.9111877663189176,1.3326970379992957,12.133417580899831,0.8299999237060582,-0.354430990631041,-1.5515000343322747,-2.9210835244246276,-0.18191654423992176,-2.236291779378451,-0.8667082892860982,1.8949688080786125,16.972440541862397,-20.326611238517735,0.6847917450461762,1,0.9450006484985352,1.1650009155273438,2.257500648498535,1.5300006866455078,-0.6499996185302734,3,-0.009236778652234268,-1.3913008323917528,21.1200008392334,1.9599990844726562,20.709999084472656,1.1917796049967229,21.309999465942386,-0.009236778652234268
8816,2008-01-25,20.26000022888184,20.76000022888184,20.13999938964844,20.6299991607666,4002800.0,-0.015070465266967425,-1.032787602871675,0.5781238824118391,29.97765374093963,34.24441818508287,1.5412901152197485,1.8922262323030665,2.213145970604078,1.6537849751491613,13.483758980906629,0.6200008392333984,-0.396558738586382,-1.7299995422363246,-3.281813342084707,-0.17818574238794227,-2.5059064421605157,-0.9540926423121334,2.0237708548239226,6.666709052164918,-33.374111644810796,0.7759068999241913,1,1.1849994659423793,1.4349994659423793,2.5524997711181605,1.840000152587887,-0.020000457763675428,4,0.017769032886700398,-1.0243908112282487,20.56999969482422,-1.3913008323917528,21.1200008392334,1.9599990844726562,20.709999084472656,0.017769032886700398
8817,2008-01-28,20.6299991607666,20.65999984741211,20.239999771118164,20.32999992370605,2392200.0,0.018262533450384977,1.3333298012122239,-0.8108110894600815,30.44445019003537,33.28923776532096,0.9708223618412255,1.437630254939009,1.8318246964858318,1.2944241960594596,15.565256060127265,0.4200000762939453,-0.4850228418161393,-1.2595005989074721,-2.892302255712597,0.37330105789765256,-2.0759014273100327,-0.44309977050491156,1.4393947535334277,41.88031958683867,3.0520722666227726,0.8164008284025619,1,0.8150005340576172,1.0650005340576172,2.1700005531311035,1.470001220703125,-0.39999961853027344,0,0.003393194620481488,-1.032787602871675,20.26000022888184,-1.0243908112282487,20.56999969482422,-1.3913008323917528,21.1200008392334,0.003393194620481488
8818,2008-01-29,20.600000381469727,20.920000076293945,20.530000686645508,20.809999465942386,2187000.0,-0.0014541338108208235,-1.2285776566757494,-0.6999987284310146,31.8604761539345,32.40038660513948,0.7750633355280918,1.370949892038574,1.8531429073509145,1.3389864745221232,17.580499894804554,0.3899993896484375,-0.6070325522709012,-1.1834994316101088,-2.863853736597626,0.4968548733774085,-2.0236765841038675,-0.34332227911635016,1.276454080365145,39.316321523530995,-1.5656895881098407,0.8401771524937591,1,0.8449993133544922,1.0949993133544922,2.1999993324279785,1.5,-0.9200000762939453,1,-0.012135922105364738,1.3333298012122239,20.6299991607666,-1.032787602871675,20.26000022888184,-1.0243908112282487,20.56999969482422,-0.012135922105364738
8819,2008-01-30,20.790000915527344,21.25,20.57999992370605,20.600000381469727,3147900.0,0.009223326725203762,-4.826050901009081,-0.904768392370557,28.710465448686264,31.082726261112487,0.37001028649152445,1.0970027908992748,1.656813039740502,1.1600120025519978,19.28331109344954,0.6700000762939489,-0.7059427352371657,-0.9044989585876451,-2.5979596641822837,0.7889617470069936,-1.7512293113849644,-0.05776860579032572,0.9128080390888833,55.555682349853065,18.56161469443505,0.846730352797319,1,0.4699983596801758,0.904998779296875,2.027499198913574,1.3099994659423828,-1.0700016021728551,2,-0.02645508033616306,-1.2285776566757494,20.600000381469727,1.3333298012122239,20.6299991607666,-1.032787602871675,20.26000022888184,-0.02645508033616306
8820,2008-01-31,20.75,20.979999542236328,20.450000762939453,20.979999542236328,2871500.0,-0.0019240458761821122,3.6086942099414525,-1.2105205039401696,24.619305067154073,29.944606589646824,0.17613839782721286,1.0805675417538758,1.6866655060272677,1.2118763359504499,19.99420328120195,0.529998779296875,-0.8003651137223606,-0.873499870300293,-2.6017331072226284,0.8547333666220425,-1.7376164887614607,-0.00938325183912525,0.7965279981194477,54.95497972369221,22.815728339684973,0.8641166184611684,1,0.28999996185302734,0.9200000762939453,2.0450000762939453,1.3500003814697266,-1.1000003814697266,3,-0.044819291815700324,-4.826050901009081,20.790000915527344,-1.2285776566757494,20.600000381469727,1.3333298012122239,20.6299991607666,-0.044819291815700324
8821,2008-02-01,21.190000534057614,21.190000534057614,20.700000762939453,20.75,2334100.0,0.02120484501482478,1.2272689835144788,-1.913049607748811,33.651573584465794,30.347189891606433,-0.375458474621464,0.5830375403642059,1.242064901517562,0.7829054794106156,20.7619219983161,0.4899997711181605,-0.8894119804558294,-0.37799940109253427,-2.0859325010381653,1.3299336988530968,-1.2319659510653516,0.475967148880283,0.21587460321473273,94.05946016380497,62.68321723353863,0.8539665499728157,2,-0.4650011062621999,0.3949995040893626,1.589999675750736,0.9099998474121129,-0.8299999237060547,4,-0.059933951191858625,3.6086942099414525,20.75,-4.826050901009081,20.790000915527344,-1.2285776566757494,20.600000381469727,-0.059933951191858625
8822,2008-02-04,21.36000061035156,21.549999237060547,21.1299991607666,21.1299991607666,1732100.0,0.008022655592703432,-2.6521515586257225,0.5227299327660384,36.23855318065502,31.41445630347347,-0.6008006024256147,0.3780783094527145,1.069022940433431,0.6239179027116002,20.99055923335335,0.4200000762939453,-0.9858927223784022,-0.17349939346313903,-1.8682624719405503,1.5212636850142722,-1.0208809327018429,0.6738821457755648,-1.220001220703118,82.72737361196813,52.332595385559095,0.8473815392387051,2,-0.5150012969970668,0.18999862670898793,1.4124994277954137,0.7399997711181676,-1.470001220703118,0,-0.05243449472050188,1.2272689835144788,21.190000534057614,3.6086942099414525,20.75,-4.826050901009081,20.790000915527344,-0.05243449472050188
8823,2008-02-05,20.84000015258789,21.21999931335449,20.84000015258789,21.030000686645508,2393000.0,-0.02434459002363809,-2.9999799227023667,-0.8260840720807512,33.40382050128147,31.032422985959585,-0.06752074004661779,0.8179389260547296,1.5811658304505798,1.1516995335633808,21.401174887431978,0.5200004577636683,-1.0228430762236052,-0.6159998893737786,-2.2874493046249995,1.0554495258774423,-1.4517245969993873,0.2197248182518301,-0.6718007659912075,35.45453914925197,5.769941203364997,0.8357247076256097,2,0.0049991607666015625,0.7049999237060547,1.9200000762939453,1.260000228881836,-0.9200000762939453,1,-0.029270662470499698,-2.6521515586257225,21.36000061035156,1.2272689835144788,21.190000534057614,3.6086942099414525,20.75,-0.029270662470499698
8824,2008-02-06,20.600000381469727,21.040000915527344,20.549999237060547,20.940000534057614,3427100.0,-0.011516303712136078,-1.227267998335414,1.7894694574110137,32.11383295748513,31.224458980515248,0.1016494249987474,0.9856077166079018,1.8084229514389065,1.3994412574944057,22.830939581877434,0.4900016784667969,-1.0194887478626384,-0.7779996871948249,-2.456703430706682,0.9007040563170321,-1.6173515589507552,0.06135218456110536,-0.4041649978637665,13.636347873129928,-17.090283253672844,0.8393518717559288,2,0.24499893188476562,0.9199991226196289,2.1599998474121094,1.5,-0.720001220703125,2,-0.04466019705133162,-2.9999799227023667,20.84000015258789,-2.6521515586257225,21.36000061035156,1.2272689835144788,21.190000534057614,-0.04466019705133162
8825,2008-02-07,20.6200008392334,20.65999984741211,20.350000381469727,20.46999931335449,4255200.0,0.0009708959899661362,1.6956528950292737,-0.44118076047079335,37.82508319279984,32.096395586277495,0.10000400725893854,0.8584011342577469,1.782741845276142,1.386419631667863,24.301777849543498,0.3099994659423828,-0.9432550708562637,-0.6619992256164551,-2.279386109440807,0.9553876582078971,-1.4706926675286311,0.146694216295721,-0.39708217855834604,22.50005960470162,-11.312244079117356,0.808693441912177,2,0.27499866485595703,0.899998664855957,2.1349992752075195,1.4799995422363281,-0.7900009155273473,3,-0.04364701693738482,-1.227267998335414,20.600000381469727,-2.9999799227023667,20.84000015258789,-2.6521515586257225,21.36000061035156,-0.04364701693738482
8826,2008-02-08,20.61000061035156,20.690000534057614,20.3799991607666,20.51000022888184,4199900.0,-0.0004849771326299601,1.3846238491729095,0.6666624281572024,41.02566359779422,33.272085964917366,0.18424860094629736,0.7376788756831871,1.7819924236943336,1.403890387094446,26.001350353066965,0.3100013732910121,-0.94814661921626,-0.5649994850158713,-2.051308666190149,0.9213096961584064,-1.3081540756030101,0.17815510557126757,-0.36054033814879816,21.666706403134118,-14.463755227869239,0.7431545905871387,2,0.33999919891357777,0.9099988937377965,2.0449995994567907,1.4899997711181676,-0.2600002288818324,4,-0.04657937716601113,1.6956528950292737,20.6200008392334,-1.227267998335414,20.600000381469727,-2.9999799227023667,20.84000015258789,-0.04657937716601113
8827,2008-02-11,20.61000061035156,20.65999984741211,20.450000762939453,20.63999938964844,2116100.0,0.0,5.0,-0.2999866486105942,48.4848730053775,35.11924117063325,0.20239776732374537,0.6156648704107361,1.7545797915855843,1.397226003282789,27.7927698665557,0.20999908447265625,-0.8694028660618436,-0.4674995422363324,-1.821182436724282,0.8861833522516172,-1.144340989480309,0.20934190500764416,-0.33452955885164215,29.885120470041148,-8.85948152741086,0.6768414472439748,2,0.33999919891357777,0.9099988937377965,2.0449995994567907,1.4899997711181676,-0.7399997711181605,0,-0.012130033604872192,1.3846238491729095,20.61000061035156,1.6956528950292737,20.6200008392334,-1.227267998335414,20.600000381469727,-0.012130033604872192
8828,2008-02-12,20.88999938964844,20.96999931335449,20.68000030517578,20.700000762939453,1785600.0,0.013585578408777499,-1.5217355248536006,-6.333545269581528,46.37221697082966,37.08165800642696,-0.03591551653384428,0.21517090451877152,1.4466329969600267,1.1108459905960544,29.39471066530055,0.3599987030029297,-0.7507780594505888,-0.1040007591247516,-1.2649513549913571,1.056949836741854,-0.6844760570580561,0.47647453880855295,-0.5890377744373119,78.26066524951746,37.56037601885013,0.5804752979333029,2,0.060000419616695666,0.6300001144409144,1.802500724792477,1.2100009918212855,-0.7399997711181676,1,-0.047869795558516226,5.0,20.61000061035156,1.3846238491729095,20.61000061035156,1.6956528950292737,20.6200008392334,-0.047869795558516226
8829,2008-02-13,20.959999084472656,21.170000076293945,20.86000061035156,21.01000022888184,2516800.0,0.0033508710803937802,-1.4800146485492176,-0.2631658200654664,57.24906298791636,40.70718666428944,-0.08858019074673962,0.03264467847899155,1.3357049191121817,1.0356056689049566,31.336317045781854,0.30999946594238637,-0.6530535346868511,0.03849897384643697,-0.912185618700736,0.9891835663936099,-0.4368433224271513,0.5138412701200252,-0.6340567168245386,74.3901134175048,29.42070430816389,0.47534229627358676,2,-0.009999275207519531,0.5600004196166992,1.720001220703125,1.1400012969970703,-0.8399982452392578,2,-0.049618275458282346,-1.5217355248536006,20.88999938964844,5.0,20.61000061035156,1.3846238491729095,20.61000061035156,-0.049618275458282346
8830,2008-02-14,20.700000762939453,21.170000076293945,20.600000381469727,20.90999984741211,1339000.0,-0.012404500614974334,-1.780487351017408,4.199885561701017,58.33335139536407,43.44960642105592,0.18280363460081261,0.17065296077267078,1.5563902488600938,1.2876805865985688,33.30125530921753,0.5699996948242188,-0.5665788770704445,-0.13849935531616353,-0.8089358152830748,0.5319371046507477,-0.4737175852996174,0.19671887466729032,-0.3495772579030856,40.50648497783615,-8.923455940510252,0.33521822998345524,2,0.2499990463256836,0.8199987411499023,1.9374995231628418,1.3999996185302734,-0.7600002288818395,3,-0.03961360250966528,-1.4800146485492176,20.959999084472656,-1.5217355248536006,20.88999938964844,5.0,20.61000061035156,-0.03961360250966528
8831,2008-02-15,20.71999931335449,20.76000022888184,20.5,20.649999618530273,1882200.0,0.0009661135110119456,2.466634453995102,-0.33333333333331644,51.965071321602636,45.19699732560566,0.09959800016504872,0.08159201834749652,1.4874739642799888,1.2625088994792897,33.83761887415206,0.2600002288818395,-0.47789030334753946,-0.07200078964233825,-0.623996202664177,0.4799946233795005,-0.34799849615325584,0.20399691686857935,-0.3455842936776392,37.4998344313839,-12.352813331483986,0.275997706510919,2,0.06500053405762074,0.8000001907348668,1.9000005722045934,1.380001068115238,-0.6999988555908168,4,-0.04295363991999812,-1.780487351017408,20.700000762939453,-1.4800146485492176,20.959999084472656,-1.5217355248536006,20.88999938964844,-0.04295363991999812
8832,2008-02-19,20.690000534057614,20.96999931335449,20.600000381469727,20.90999984741211,1639100.0,-0.0014478175816126093,1.1764755381275596,-3.1428610354225537,51.965071321602636,47.25935852786356,0.02744917112143952,0.0661521128713396,1.4665530700866078,1.2883849526078173,33.34672795415795,0.3699989318847621,-0.36725196401856053,-0.07099962234497426,-0.5673400369929418,0.42534079230299326,-0.319169829668958,0.1771705849790095,-0.2920738300330896,28.358285436113263,-21.884171263178672,0.24817020732398432,2,0.0699996948242223,0.7949991226196325,1.9274997711181676,1.7349996566772496,-0.7399997711181605,1,-0.016433066399791363,2.466634453995102,20.71999931335449,-1.780487351017408,20.700000762939453,-1.4800146485492176,20.959999084472656,-0.016433066399791363
8833,2008-02-20,20.68000030517578,20.780000686645508,20.459999084472656,20.51000022888184,1959200.0,-0.0004833363278735625,-1.3703614747207877,-0.7727300312979262,47.39334650701561,48.95708225558917,0.013819952737495811,0.07777736128978319,1.4222109239445615,1.2908093631345423,31.936059019002133,0.32000160217285156,-0.32704393765187945,-0.07949991226196218,-0.5766698936744739,0.4176700691505495,-0.328084902968218,0.16908507844429366,-0.25903215049053685,30.986044137597553,-17.816625944499172,0.24858499070625587,2,0.07999992370605469,0.7649993896484375,1.924999713897705,1.744999885559082,-0.8099994659423828,2,-0.03916825212713637,1.1764755381275596,20.690000534057614,2.466634453995102,20.71999931335449,-1.780487351017408,20.700000762939453,-0.03916825212713637
8834,2008-02-21,20.26000022888184,20.770000457763672,20.209999084472656,20.709999084472656,2636400.0,-0.020309481145840413,-1.0363643929962303,-2.64705090374629,40.16063118788183,49.21658758837606,0.42523733131432095,0.4532850275704412,1.7783215745829537,1.7026304707067865,30.354034559368912,0.5600013732910156,-0.32346315200217646,-0.4564999580383251,-0.9708528866872577,0.05785297061060746,-0.7136764223627914,-0.19932349371385882,1.2899990081787074,5.208447161530777,-41.04731245192261,0.25717646432446684,2,0.4299993515014613,1.1849994659423793,2.344999790191647,2.164999961853024,-0.30999946594238637,3,-0.005429447636172924,-1.3703614747207877,20.68000030517578,1.1764755381275596,20.690000534057614,2.466634453995102,20.71999931335449,-0.005429447636172924
8835,2008-02-22,20.3799991607666,20.399999618530273,20.200000762939453,20.26000022888184,3513400.0,0.005922948199857281,1.4999880790596762,-0.26666497124134225,31.336325329479948,48.13999444745224,0.29906369890661466,0.3355244025943165,1.5967669981987775,1.5801768062477137,28.723777019236962,0.1999988555908203,-0.2573568942111848,-0.3270009994506822,-0.8594472860457536,0.20544528714438925,-0.5932241427482197,-0.06077785615314468,1.1432000732421876,23.376459310232185,-16.13712238401876,0.2662231432975361,2,0.30500125885009766,1.0650005340576172,2.2250008583068848,2.0450010299682617,0.04000091552734375,4,-0.012757523662401571,-1.0363643929962303,20.26000022888184,-1.3703614747207877,20.68000030517578,1.1764755381275596,20.690000534057614,-0.012757523662401571
8836,2008-02-25,20.6200008392334,20.709999084472656,20.270000457763672,20.350000381469727,2819300.0,0.01177633407016132,-1.0465037880804102,2.250023842070194,33.48211814854015,46.47302168558143,0.06775487996605278,0.13057032919903833,1.3128483322111961,1.3309478532805912,26.35719028208524,0.4399986267089844,-0.15307274467617304,-0.10499935150146555,-0.5965919084624325,0.3865932054595014,-0.350795629981949,0.1407969269790179,0.8502704559326162,54.545567140037065,19.65147836424309,0.24579627848048433,2,0.06499958038330078,0.6399984359741211,1.984999179840088,1.8049993515014648,-0.07999992370605469,0,-0.03297770501938857,1.4999880790596762,20.3799991607666,-1.0363643929962303,20.26000022888184,-1.3703614747207877,20.68000030517578,-0.03297770501938857
8837,2008-02-26,20.700000762939453,20.75,20.31999969482422,20.559999465942386,2734300.0,0.003879724561108633,2.5833392938034954,0.5185224430975157,46.111118175383254,46.44401070830961,0.0020831089486499366,0.05911447365600253,1.184119878073652,1.2428905188688262,23.82798479191033,0.43000030517578125,-0.08979413314533957,-0.028499507904051313,-0.5182373893020582,0.4612383734939556,-0.27336844860305476,0.21636943279495213,0.7194597109374996,86.20690789149158,49.26110416620202,0.24486894069900308,2,-0.015000343322753906,0.3399991989135742,1.6874995231628418,1.7249994277954102,-0.20000076293945312,1,-0.03285025507792394,-1.0465037880804102,20.6200008392334,1.4999880790596762,20.3799991607666,-1.0363643929962303,20.26000022888184,-0.03285025507792394
8838,2008-02-27,20.350000381469727,20.71999931335449,20.290000915527344,20.6200008392334,2316800.0,-0.016908230365689447,-1.2051234398841713,-1.928556831650844,43.45548378850153,44.91139079726352,0.29885727552714414,0.4104701888042044,1.4703262790378417,1.5835147993183298,22.017946670549488,0.4299983978271449,-0.05255913680595725,-0.3659998893737786,-0.8816252345817297,0.14962545583417253,-0.6238125619777541,-0.10818721676980303,1.020681703969725,26.315736638513737,-13.017640324766898,0.25781267260397533,2,0.33500003814697266,0.4949989318847656,1.7824993133544922,1.9699993133544922,0.2700004577636719,2,-0.019656000542118135,2.5833392938034954,20.700000762939453,-1.0465037880804102,20.6200008392334,1.4999880790596762,20.3799991607666,-0.019656000542118135
8839,2008-02-28,20.239999771118164,20.36000061035156,20.1200008392334,20.239999771118164,3118400.0,-0.005405435296783945,-1.0000158947133888,-0.0,40.4999551772216,42.92990232858102,0.3307693874189894,0.5029393616701938,1.5258673948707298,1.6838834978628014,21.18690622936524,0.2399997711181605,-0.05487239633580643,-0.4485004425048835,-1.00458741531844,0.10758653030867293,-0.7265439289116635,-0.17045695609810352,1.0838550614212892,19.04747487897403,-21.489254583751006,0.2780434864067786,2,0.30500030517578125,0.5950002670288086,1.5250000953674316,1.7200002670288086,0.3600006103515625,3,-0.018280579845299294,-1.2051234398841713,20.350000381469727,2.5833392938034954,20.700000762939453,-1.0465037880804102,20.6200008392334,-0.018280579845299294
8840,2008-02-29,19.81999969482422,20.190000534057614,19.700000762939453,20.06999969482422,2949200.0,-0.020750992146416514,-1.0000077851303864,-100.0,33.60991253090543,40.89044024072577,0.6848312954437503,0.8956122884809012,1.8973327601231986,2.0891568559651326,20.38733773895719,0.5399990081787109,-0.08304969392242612,-0.8220005035400391,-1.4988541105652793,-0.14514689651479884,-1.1604273070526574,-0.4835737000274207,1.4316238981168716,11.428478007346023,-30.194148964332605,0.3384268035126193,2,0.5150003433227539,0.8050003051757812,1.8225007057189941,2.030000686645508,0.9300003051757812,4,0.006559085273305065,-1.0000158947133888,20.239999771118164,-1.2051234398841713,20.350000381469727,2.5833392938034954,20.700000762939453,0.006559085273305065
8841,2008-03-03,19.920000076293945,19.979999542236328,19.57999992370605,19.76000022888184,4253300.0,0.005045428002495855,1.8571525885558837,-0.6399993896484233,36.25494980474347,39.14487118329697,0.5134073689602054,0.7331787184928338,1.7460575823612103,1.977576161592907,20.19113493098279,0.399999618530277,-0.15856237549593288,-0.6585000991821275,-1.3568373839398404,0.039837185575585465,-1.007668741560984,-0.309331456803271,1.2074936902470128,29.059840206580727,-13.467214564361374,0.3491686423788572,3,0.26000022888183594,0.6449995040893555,1.705000400543213,1.9300003051757812,0.7800006866455078,0,0.025100401510290693,-1.0000077851303864,19.81999969482422,-1.0000158947133888,20.239999771118164,-1.2051234398841713,20.350000381469727,0.025100401510290693
8842,2008-03-04,20.239999771118164,20.270000457763672,19.790000915527344,19.790000915527344,3243500.0,0.016064241646516875,-1.1333367241839707,2.812495529647441,37.25489609426934,38.018376692991836,0.13730086975956368,0.3425309001319512,1.3729310511548007,1.644386253788646,20.608000257034963,0.4799995422363281,-0.21588557202694503,-0.28250036239624166,-0.8907896937681095,0.32578896897562615,-0.5866450280821738,0.02164430328969047,0.732744611139303,57.894754453829066,19.066218189807074,0.3041446656859337,3,-0.06499958038330078,0.3249998092651367,1.3299999237060547,1.5799999237060547,0.26000022888183594,1,0.014822191096922399,1.8571525885558837,19.920000076293945,-1.0000077851303864,19.81999969482422,-1.0000158947133888,20.239999771118164,0.014822191096922399
8843,2008-03-05,20.229999542236328,20.38999938964844,20.030000686645508,20.18000030517578,4095100.0,-0.0004940824602234217,-1.0571444141689577,0.11110969825667892,35.341362077893336,37.48290234743756,0.08577589244997696,0.3209431694587863,1.3253690754343026,1.6433993058723075,20.45285706813153,0.35999870300293324,-0.25758700089949116,-0.26200056076049805,-0.8644029218717364,0.3404018003507403,-0.5632017413161172,0.03920061979512113,0.6034703941659956,80.24691939445147,44.01991264422337,0.30120118055561984,3,-0.06499958038330078,0.33500003814697266,1.3400001525878906,1.5900001525878906,0.3600006103515625,2,0.013346538006585806,-1.1333367241839707,20.239999771118164,1.8571525885558837,19.920000076293945,-1.0000077851303864,19.81999969482422,0.013346538006585806
8844,2008-03-06,19.68000030517578,20.18000030517578,19.649999618530273,20.170000076293945,2749600.0,-0.02718730842836925,1.078433132500832,-9.80014496070802,31.654659970360512,37.51827286309095,0.6088803083107202,0.8416354415045646,1.8005568475182088,2.182614365168682,20.08146503992624,0.5799999237060547,-0.3154576588455775,-0.7659997940063477,-1.466237419340711,-0.06576216867198426,-1.1161186066735311,-0.4158809813391642,1.0281226299569148,12.345734247291777,-22.37579814152087,0.35011881266718253,3,0.4849996566772461,0.8849992752075195,1.8899993896484375,2.1399993896484375,0.8099994659423828,3,0.0477642540386749,-1.0571444141689577,20.229999542236328,-1.1333367241839707,20.239999771118164,1.8571525885558837,19.920000076293945,0.0477642540386749
8845,2008-03-07,19.71999931335449,19.770000457763672,19.38999938964844,19.549999237060547,3349200.0,0.002032469896262601,1.8147980700626332,-0.34693909326938444,32.14285227717045,37.36946554404988,0.5201099454595273,0.7702442663798585,1.6914387113916511,2.132273638688062,19.54724180491197,0.3800010681152308,-0.3653574619553055,-0.681000709533695,-1.4467657171658423,0.08476429809845243,-1.0638832133497687,-0.29811820571762127,0.875311320635543,32.99999237060476,-1.313505932927285,0.38288250381607425,3,0.3500003814697301,0.7500000000000036,1.7575001716613805,2.10000038146973,0.8800010681152379,4,0.04462480216818743,1.078433132500832,19.68000030517578,-1.0571444141689577,20.229999542236328,-1.1333367241839707,20.239999771118164,0.04462480216818743
8846,2008-03-10,19.649999618530273,19.86000061035156,19.520000457763672,19.700000762939453,2786200.0,-0.003549680388518661,-1.1935531505146544,-0.2941242468781266,31.69012571038654,35.76713304793913,0.4895237003552424,0.8059573394235144,1.6933045934184605,2.196529061951459,18.97759589144431,0.3400001525878871,-0.36577398325468735,-0.7030003547668464,-1.5313940431988904,0.12539333366519756,-1.1171971989828684,-0.2888035105508244,0.800673666138767,26.00002288818324,-8.692230884352817,0.41419684421602154,3,0.4049997329711914,0.8199996948242188,1.705000400543213,2.1700000762939453,1.3500003814697266,0,0.055979664265866313,1.8147980700626332,19.71999931335449,1.078433132500832,19.68000030517578,-1.0571444141689577,20.229999542236328,0.055979664265866313
8847,2008-03-11,20.36000061035156,20.3799991607666,19.8799991607666,20.030000686645508,4260800.0,0.03613236669743958,1.7027244374565043,-6.599847415601683,45.48023146801144,35.99210501232913,-0.3059524009683301,0.08038820640594224,0.9300747710080266,1.484375077295148,17.935155867959356,0.7299995422363281,-0.33895377446979325,0.019500637054438386,-0.8000622979278234,0.8390635720367001,-0.3902808304366907,0.4292821045455675,-0.9700012207031179,97.00012207031179,59.28455001922994,0.4097814674911305,3,-0.4700012207031179,0.10999870300293324,0.794999122619636,1.4599990844726598,0.5599994659423864,1,0.01669941760291649,-1.1935531505146544,19.649999618530273,1.8147980700626332,19.71999931335449,1.078433132500832,19.68000030517578,0.01669941760291649
8848,2008-03-12,19.88999938964844,20.440000534057614,19.86000061035156,20.270000457763672,3079800.0,-0.023084538635237406,-1.636371517994114,-1.1515186544519278,44.84678792579937,36.47508642883776,0.1027398442436791,0.49711818983830725,1.3377092114667377,1.9483507178471875,17.610222027820182,0.5799999237060547,-0.3477378643193596,-0.4005005836486788,-1.2006975775763777,0.39969641027902014,-0.8005990806125283,-0.0004020866848293281,-0.480200004577636,47.618995718461434,5.55225047342644,0.4000984969638501,3,0.02500057220458629,0.4149999618530238,1.3074998855590785,1.9300003051757777,1.1700000762939453,2,0.030668709354964907,1.7027244374565043,20.36000061035156,-1.1935531505146544,19.649999618530273,1.8147980700626332,19.71999931335449,0.030668709354964907
8849,2008-03-13,19.920000076293945,19.96999931335449,19.600000381469727,19.690000534057614,2981900.0,0.0015083301943747962,1.2424312483383115,-0.6052602519700998,43.42859166980013,37.56605077760384,0.025226463901983465,0.4060256313837698,1.2492401631384915,1.9149924720592963,17.92341571267306,0.3699989318847621,-0.40447401193974386,-0.31849994659423686,-1.0691429769209506,0.4321430837324769,-0.6938214617575937,0.05682156856912002,-0.46899264526366835,50.476200856307784,5.795536679594754,0.3753215151633574,3,-0.005000114440917969,0.3599996566772461,1.2749996185302734,1.8999996185302734,0.9300003051757812,3,0.033634541853806876,-1.636371517994114,19.88999938964844,1.7027244374565043,20.36000061035156,-1.1935531505146544,19.649999618530273,0.033634541853806876
8850,2008-03-14,19.8799991607666,20.059999465942386,19.43000030517578,20.059999465942386,3957100.0,-0.002008078081031095,5.999978807273107,-0.7826115801170982,38.787863725268,37.84748565766212,0.0834041814836155,0.40205797075747896,1.2419975680320192,1.9566382963285065,17.893756134444168,0.6299991607666051,-0.434563657124734,-0.31750078201293874,-1.0513985748168473,0.4163970107909698,-0.684449678414893,0.04944811438901553,0.5600013732910121,44.55433204099493,1.075183250453854,0.3669488964019542,3,0.03500080108642578,0.40000057220458984,1.3025002479553223,1.9400005340576172,0.75,4,0.030684136624885117,1.2424312483383115,19.920000076293945,-1.636371517994114,19.88999938964844,1.7027244374565043,20.36000061035156,0.030684136624885117
8851,2008-03-17,19.82999992370605,19.96999931335449,19.459999084472656,19.459999084472656,3342100.0,-0.002515052272196505,-1.7567517410960336,-2.0555567329291984,36.69724449566985,37.78552436892885,0.13331368523277476,0.40260367213861414,1.2390073374209152,2.0052939819440176,17.69134658193664,0.5100002288818324,-0.4530152836121637,-0.3230000495910694,-1.0309732998931658,0.3849732007110269,-0.6769866747421176,0.030986575559978746,0.5898006057739273,39.603913651891745,1.4663553469223416,0.35398662515104773,3,0.08500003814697621,0.44999980926514027,1.3774995803833043,1.9899997711181676,0.9099998474121129,0,0.03883007870530375,5.999978807273107,19.8799991607666,1.2424312483383115,19.920000076293945,-1.636371517994114,19.88999938964844,0.03883007870530375
8852,2008-03-18,20.350000381469727,20.3799991607666,19.90999984741211,20.020000457763672,3206800.0,0.026222917789426425,1.410268448826484,0.8918896627093654,50.0,39.414261915829584,-0.41285877133557847,-0.15196615484278198,0.6790268149776644,1.4883971558511995,17.66549202607314,0.5499992370605504,-0.40164698209235183,0.21400041580200124,-0.45493174790620117,0.8829325795102037,-0.12046566605209819,0.5484664976561007,0.05000414352416627,91.08909582253007,49.330555832908146,0.3344660818541012,3,-0.4350004196166992,-0.07000064849853516,0.8849992752075195,1.4699993133544922,0.3099994659423828,1,0.031941012596842455,-1.7567517410960336,19.82999992370605,5.999978807273107,19.8799991607666,1.2424312483383115,19.920000076293945,0.031941012596842455
8853,2008-03-19,19.8700008392334,20.68000030517578,19.84000015258789,20.46999931335449,5620400.0,-0.023587200650541762,-1.5454555963355778,-1.8181776146576778,45.14437272282178,40.913118888325286,0.01196271061839127,0.27851864127956105,1.1016834554976178,1.9696986849143236,17.279497686475313,0.8400001525878906,-0.3729241760330133,-0.22549915313720703,-0.8525218334024807,0.4015235271280666,-0.5390104932698456,0.08801218699543156,-0.4400005340576172,35.200042724609375,-9.041697223191832,0.3135113401326376,3,0.16499900817871094,0.40999889373779297,1.3649988174438477,1.9499988555908203,0.75,2,0.05284344200868474,1.410268448826484,20.350000381469727,-1.7567517410960336,19.82999992370605,5.999978807273107,19.8799991607666,0.05284344200868474
8854,2008-03-20,20.149999618530273,20.21999931335449,19.63999938964844,19.899999618530273,4558200.0,0.01409153334025115,1.9743632379983744,-0.41666772630749327,54.49591167364903,43.396792154600675,-0.21719596610764214,-0.0106918234236133,0.7738278054453005,1.6795502326341918,16.465705081339827,0.5799999237060476,-0.36384140418319433,0.05999965667724538,-0.5628634645821791,0.6828627779366698,-0.25143190395246506,0.37143121730695583,-0.6949993133544936,57.59994506835937,8.827193850391176,0.31143156062971156,3,-0.09499931335449219,0.13000011444091797,1.0850000381469727,1.6700000762939453,0.5799999237060547,3,0.04516128360495153,-1.5454555963355778,19.8700008392334,1.410268448826484,20.350000381469727,-1.7567517410960336,19.82999992370605,0.04516128360495153
8855,2008-03-24,20.1200008392334,20.46999931335449,19.93000030517578,20.270000457763672,2352900.0,-0.0014887731942827553,-1.0377294663389256,-0.5999984741210938,52.77778955153977,45.73986591472882,-0.13911992702860232,-0.001233424016305662,0.7423839760948212,1.6952897439861232,15.599365318774023,0.5399990081787074,-0.35091734365314764,0.04300079345703267,-0.565054481572254,0.6510560684863194,-0.2610268440576107,0.347028430971676,-0.6405005340576189,54.0984503589564,2.7151553431688455,0.3040276375146442,3,-0.06500053405761719,0.15999889373779297,1.1149988174438477,1.6999988555908203,0.6499996185302734,0,0.036282281897963564,1.9743632379983744,20.149999618530273,-1.5454555963355778,19.8700008392334,1.410268448826484,20.350000381469727,0.036282281897963564
8856,2008-03-25,19.940000534057614,20.07999992370605,19.81999969482422,20.07999992370605,3157700.0,-0.00894633686221269,2.7143051771116657,0.9333316379080147,45.66474976240818,45.76036794743957,0.09649003036616222,0.13197746345907646,0.8508133059455076,1.8595199750354254,15.410967382993562,0.3000011444091797,-0.2814665510863641,-0.1029994964599652,-0.6568420100523866,0.4508430171324562,-0.3799207532561759,0.1739217603362455,-0.43649022888183353,28.846238491728133,-20.81644251234844,0.2769212567962106,3,0.11499977111816762,0.2399988174438512,1.2949991226196325,1.8799991607666051,0.8599987030029332,1,0.034603741636338725,-1.0377294663389256,20.1200008392334,1.9743632379983744,20.149999618530273,-1.5454555963355778,19.8700008392334,0.034603741636338725
8857,2008-03-26,20.020000457763672,20.09000015258789,19.84000015258789,19.8799991607666,2609500.0,0.004012032174694147,-1.272734366194741,-1.0000136239782016,47.025507689913624,46.002447921230036,-0.04113681489220511,-0.0016637315043794842,0.7048215967739253,1.7632567266951327,15.319191017633862,0.25,-0.20969857881800635,0.011000442504883523,-0.4484686479252531,0.47046953293502014,-0.21873410271018656,0.2407349877199536,-0.49296035258789317,36.538532076440376,-8.873115433699411,0.22973454521506917,3,0.034999847412109375,0.15999889373779297,1.1324992179870605,1.7999992370605469,1.2199993133544922,2,0.035964000843730304,2.7143051771116657,19.940000534057614,-1.0377294663389256,20.1200008392334,1.9743632379983744,20.149999618530273,0.035964000843730304
8858,2008-03-27,19.950000762939453,20.25,19.920000076293945,20.030000686645508,2813100.0,-0.0034964881730096264,-3.714240950395771,-0.571422732660318,54.426238119716494,47.22440863788741,0.04276649401963084,0.038822969030597676,0.7066554959026874,1.8103534404764403,15.278884711146578,0.3299999237060547,-0.12670799269050548,-0.038999271392821555,-0.4699055235772782,0.3919069807916351,-0.2544523974850499,0.17645385469940678,-0.39990145376367536,37.349566480297895,-11.738880887075368,0.21545312609222886,3,0.10499954223632812,0.13499927520751953,1.172499179840088,1.8699989318847656,1.5,3,0.0355889251789705,-1.272734366194741,20.020000457763672,2.7143051771116657,19.940000534057614,-1.0377294663389256,20.1200008392334,0.0355889251789705
8859,2008-03-28,19.8700008392334,20.18000030517578,19.850000381469727,20.07999992370605,3242000.0,-0.004010021085045223,-1.6399993896484375,2.6249910592947128,52.427209036758185,48.73989145027521,0.12843441752842466,0.0945287808242341,0.7209902626356417,1.8793667035530603,14.834734375199796,0.3299999237060547,-0.14226426949567283,-0.10049924850464009,-0.5175808185660387,0.3165823215567585,-0.3090400335353394,0.10804153652605919,-0.29730351013762046,7.692488269799067,-41.63694897228951,0.2085407850306985,3,0.1999988555908203,0.20999908447265625,1.232499122619629,1.9499988555908203,1.4699993133544922,4,0.03774534314659528,-3.714240950395771,19.950000762939453,-1.272734366194741,20.020000457763672,2.7143051771116657,19.940000534057614,0.03774534314659528
8860,2008-03-31,19.950000762939453,20.040000915527344,19.739999771118164,19.850000381469727,2497000.0,0.004026166095981942,1.1428600622611562,-0.4761943687556847,54.83872754020352,50.75561178855673,0.06639009163428966,0.026106048836577855,0.5765127862305306,1.790809522511207,13.529749082446758,0.3000011444091797,-0.11853346378217111,-0.026999378204344282,-0.4382159971516373,0.3842172407429487,-0.23260768767799078,0.17860893126930222,-0.3551573743220757,41.17664658341655,-10.645117957493532,0.20560830947364636,3,0.20999908447265625,0.11999893188476562,1.1174988746643066,1.8699989318847656,1.379999160766598,0,0.03909768167757943,-1.6399993896484375,19.8700008392334,-3.714240950395771,19.950000762939453,-1.272734366194741,20.020000457763672,0.03909768167757943
8861,2008-04-01,20.420000076293945,20.43000030517578,20.020000457763672,20.1200008392334,3064900.0,0.02355886192383494,1.5625014901175405,2.999980926586431,51.04894218797002,50.8721609205534,-0.34767853335713994,-0.4263743252000367,0.06905692175531186,1.3145797496493543,12.23259044113884,0.4799995422363281,-0.07782192054110126,0.4179999351501458,-0.03708147959433461,0.8730813498946262,0.1904592277779038,0.6455406425223877,-0.8034535493453987,98.55069258815952,50.2772918424637,0.22754070737224033,4,-0.26000022888183594,-0.35000038146972656,0.6449999809265137,1.3999996185302734,0.8099994659423828,1,0.017140077383057895,1.1428600622611562,19.950000762939453,-1.6399993896484375,19.8700008392334,-3.714240950395771,19.950000762939453,0.017140077383057895
8862,2008-04-02,20.540000915527344,20.780000686645508,20.40999984741211,20.479999542236328,3102100.0,0.005876632653528224,-2.699994277975929,0.2000050862759559,62.948246225954726,52.850369087568176,-0.4893543133896685,-0.5509973724912918,-0.07681742321285867,1.1833944889352992,11.887683004917863,0.37000083923339844,-0.009816907671968522,0.5230007171630859,0.01786463924791093,1.028136795078261,0.27043267820549843,0.7755687561206734,-0.9021853130142539,76.92311924586436,27.386869813884203,0.2525680389575866,4,-0.3300008773803711,-0.4550008773803711,0.4324989318847656,1.279998779296875,0.7199993133544957,2,0.012658145566909695,1.5625014901175405,20.420000076293945,1.1428600622611562,19.950000762939453,-1.6399993896484375,19.8700008392334,0.012658145566909695
8863,2008-04-03,20.5,20.71999931335449,20.450000762939453,20.459999084472656,1965800.0,-0.0019474641550334404,-8.000317904374246,0.6666666666666666,61.50794161390542,53.62948352537444,-0.3917910730848284,-0.516197261685349,-0.044345518235591186,1.2172936661557543,11.835114563422962,0.2699985504150355,0.07457893206560584,0.4694997787475579,-0.07267842992077789,1.0116779874158937,0.19841067441338822,0.7405888830817275,-0.8164969941216143,73.07688075413564,22.68217812406197,0.27108910433416866,4,-0.23999977111816406,-0.41499996185302734,0.3625001907348633,1.2749996185302734,0.6499996185302734,3,0.03609754981064217,-2.699994277975929,20.540000915527344,1.5625014901175405,20.420000076293945,1.1428600622611562,19.950000762939453,0.03609754981064217
8864,2008-04-04,20.6200008392334,20.90999984741211,20.459999084472656,20.459999084472656,1553500.0,0.005853699474799967,-4.624947846507802,3.9999523173755485,64.23080986070471,54.902041337503874,-0.48959743534280165,-0.5925449246203165,-0.18385378389092466,1.0832046666605812,11.219304668340925,0.4500007629394531,0.07185569001089576,0.5425005912780776,-0.03365316826405973,1.118654350820215,0.25442371150700893,0.8305774710491463,-0.8926379261243262,75.21376160099899,23.085559373067326,0.2880768797710683,4,-0.2950010299682617,-0.470001220703125,0.14499902725219727,1.1249990463256871,0.6999988555908203,4,0.040252177008975876,-8.000317904374246,20.5,-2.699994277975929,20.540000915527344,1.5625014901175405,20.420000076293945,0.040252177008975876
8865,2008-04-07,20.600000381469727,20.729999542236328,20.530000686645508,20.729999542236328,1457100.0,-0.0009699542652596982,2.0769253341549656,-0.8124858440521178,64.98055543186237,57.048241967443225,-0.44069217943092553,-0.5304322226925038,-0.16626446699243758,1.0896560123998817,10.156938023772138,0.1999988555908203,0.12984326875149677,0.47850008010864187,-0.11678965241033268,1.0737898126276164,0.18085521384915637,0.7761449463681274,-0.8016792523024705,65.16857544533407,10.982893826121519,0.2976448662594867,4,-0.27500057220458984,-0.4500007629394531,0.08999967575073242,1.119999885559082,0.7299995422363246,0,0.035922318321111035,-4.624947846507802,20.6200008392334,-8.000317904374246,20.5,-2.699994277975929,20.540000915527344,0.035922318321111035
8866,2008-04-08,20.75,20.809999465942386,20.459999084472656,20.459999084472656,1777300.0,0.0072815347452712675,-1.413788113967034,-2.2307906744721744,59.09090515010404,58.38884168524216,-0.5182050726894261,-0.6258867293505546,-0.30698819189290205,0.9303547308032343,9.331000584794031,0.3500003814697301,0.1305672642189677,0.5734996795654297,-0.04130979834656756,1.188309157477427,0.26609494060943106,0.8809044185214283,-0.8849781477380532,68.00003051757812,17.718894444428905,0.30740473895599796,4,-0.4250001907348633,-0.6000003814697266,-0.26999998092651367,0.7350006103515625,0.6700000762939453,1,0.02795180355209892,2.0769253341549656,20.600000381469727,-4.624947846507802,20.6200008392334,-8.000317904374246,20.5,0.02795180355209892
8867,2008-04-09,20.700000762939453,20.899999618530273,20.57999992370605,20.790000915527344,1340100.0,-0.0024096017860504304,1.0645304193739153,-0.3103443739970009,73.44634473037925,60.502186864204695,-0.4040993023505557,-0.5787840669201785,-0.2600308042458579,0.9669946924555077,9.784399248913026,0.3199996948242223,0.14228283545531895,0.5065004348754876,-0.1472428189022743,1.1602436886532494,0.17962880798660663,0.8333720617643685,-0.772280230968498,54.34793425439106,2.06994939917449,0.3268716268888807,4,-0.3750009536743164,-0.5500011444091797,-0.3275008201599121,0.7249994277954102,0.6899986267089879,2,0.025603804819455123,-1.413788113967034,20.75,2.0769253341549656,20.600000381469727,-4.624947846507802,20.6200008392334,0.025603804819455123
8868,2008-04-10,20.5,20.729999542236328,20.399999618530273,20.729999542236328,1288700.0,-0.009661872249663306,1.869570265204916,2.5555461365659307,60.35503759958553,61.38305670451884,-0.13172932500355827,-0.34861404458167655,-0.06449153512455297,1.1539342802677979,10.207505558515598,0.3299999237060547,0.1972065129392142,0.27599964141845845,-0.37503683437767776,0.9270361172145947,-0.04951859647960788,0.6015178793165248,-0.5133427091025773,19.60790913544787,-30.675125291339462,0.32551823789806766,4,-0.17500019073486328,-0.35000038146972656,-0.13000011444091797,0.9149999618530273,0.9699993133544886,3,0.03707318189667519,1.0645304193739153,20.700000762939453,-1.413788113967034,20.75,2.0769253341549656,20.600000381469727,0.03707318189667519
8869,2008-04-11,20.59000015258789,20.690000534057614,20.21999931335449,20.21999931335449,2151300.0,0.004390251345750773,-1.5405413764839424,-1.6087025027781157,63.42853717418428,62.33747999718337,-0.12164982285466408,-0.40669741996932984,-0.1641245804577416,1.0514233745617148,9.996825592532542,0.470001220703125,0.24756148959784596,0.3324997901916511,-0.3216167314337959,0.9866163118170981,0.005441529378927612,0.6595580510043746,-0.5479423082995858,54.411863703172045,4.420959334766337,0.32705826081272343,4,-0.125,-0.4400005340576172,-0.22500038146972656,0.8249998092651367,0.9200000762939489,4,0.02719764263197444,1.869570265204916,20.5,1.0645304193739153,20.700000762939453,-1.413788113967034,20.75,0.02719764263197444
8870,2008-04-14,20.489999771118164,20.65999984741211,20.40999984741211,20.51000022888184,1626300.0,-0.00485674505724365,-1.7777730682829653,-0.05405516864533068,66.46702346607101,64.0506001391946,0.07040907522930695,-0.2726321477401541,-0.07382816792523528,1.1366077729736048,9.478580333990633,0.25,0.27555878886186136,0.201999378204345,-0.43465615849443395,0.8386549149031239,-0.11632839014504626,0.5203271465537362,-0.3958654066424323,39.705931851586215,-12.424281574251367,0.31832776834939036,4,0.07499980926513672,-0.3400001525878906,-0.125,0.9250001907348633,0.9699993133544922,0,0.040507561394704794,-1.5405413764839424,20.59000015258789,1.869570265204916,20.5,1.0645304193739153,20.700000762939453,0.040507561394704794
8871,2008-04-15,20.600000381469727,20.709999084472656,20.46999931335449,20.6299991607666,1668300.0,0.00536850227331942,1.5263316401309428,1.4999046347508302,67.05879449023945,64.50732772411513,-0.012709937808519811,-0.33938914611182014,-0.20663930782964002,1.0125997632444808,8.971886109988459,0.23999977111816762,0.3249398685472009,0.2734999656677246,-0.33921673228454097,0.8862166636199902,-0.03285838330840818,0.5798583146438574,-0.4569140880178111,55.88248493756264,1.7064975326328948,0.30635834897613357,4,-0.03500080108642578,-0.43000030517578125,-0.3300008773803711,0.7199993133544922,0.6999988555908203,1,0.035436870326127634,-1.7777730682829653,20.489999771118164,-1.5405413764839424,20.59000015258789,1.869570265204916,20.5,0.035436870326127634
8872,2008-04-16,21.0,21.040000915527344,20.61000061035156,20.809999465942386,2364900.0,0.019417456850636006,2.1851595447834735,-6.333608850457664,75.86201712665343,66.10222500330934,-0.380623293195562,-0.7253865561257378,-0.6307521781498053,0.6006168425779208,9.64889371268963,0.4400005340576172,0.3754306753755756,0.6409996032714851,-0.04190098872127024,1.3239001952642404,0.2995493072751074,0.9824498992678627,-0.8108988933104726,95.12184910110558,37.213924513366216,0.34145029599637683,4,-0.36999988555908203,-0.7649993896484375,-0.7375006675720215,0.2950000762939453,0.25,2,0.020000003633044994,1.5263316401309428,20.600000381469727,-1.7777730682829653,20.489999771118164,-1.5405413764839424,20.59000015258789,0.020000003633044994
8873,2008-04-17,20.920000076293945,21.15999984741211,20.8700008392334,20.959999084472656,2411300.0,-0.0038095201764788422,-3.142917478439761,-0.2105205039401736,75.86201712665343,67.39458136619253,-0.26237229144393837,-0.5930984772110008,-0.5595285416238767,0.6686852817563285,10.740471231030622,0.28999900817871094,0.4088891237192982,0.5084997177124038,-0.17754968075988842,1.194549116184696,0.16547501847625767,0.8515244169485499,-0.6628269848973929,74.46812396135805,9.786590699866608,0.343024699236146,4,-0.23000049591064453,-0.625,-0.7400007247924805,0.2899999618530309,0.07999992370605469,3,0.02246650629256397,2.1851595447834735,21.0,1.5263316401309428,20.600000381469727,-1.7777730682829653,20.489999771118164,0.02246650629256397
8874,2008-04-18,21.059999465942386,21.25,20.850000381469727,21.229999542236328,2101800.0,0.0066921314119441355,2.8095021843579984,4.250107291020845,76.55496672181854,68.68062706507654,-0.37257441224969057,-0.6971717802957862,-0.6991212676578549,0.5164893460178668,11.87505731815086,0.39999961853027344,0.4026306399175752,0.6029991149902365,-0.12918096215800645,1.3351791921384795,0.23690907641611503,0.969089153564358,-0.7125436989442768,77.38089291147675,9.324372359176948,0.366090038574121,4,-0.32499980926514027,-0.7199993133544957,-0.9499998092651403,0.11499977111816051,-0.0699996948242223,4,0.01946817938315437,-3.142917478439761,20.920000076293945,2.1851595447834735,21.0,1.5263316401309428,20.600000381469727,0.01946817938315437
8875,2008-04-21,20.850000381469727,21.0,20.6299991607666,20.989999771118164,1981100.0,-0.009971466752041636,3.6250149011754047,0.823525451873145,61.748630462515905,68.97592987756674,-0.13788338419300672,-0.4528992266140257,-0.4917921159362848,0.7164596899792706,12.800597290821052,0.4300003051757848,0.40012247251952715,0.3565000534057603,-0.37772374684012533,1.090723853651646,-0.010611846717182516,0.7236119535287031,-0.39423930651139116,48.718042768587694,-14.84165893873297,0.36711190012294304,4,-0.11500072479248047,-0.5100002288818359,-0.7525005340576172,0.31999969482421875,0.25,0,0.03165466836147801,2.8095021843579984,21.059999465942386,-3.142917478439761,20.920000076293945,2.1851595447834735,21.0,0.03165466836147801
8876,2008-04-22,20.6299991607666,20.84000015258789,20.479999542236328,20.799999237060547,1816600.0,-0.01055161710685859,1.8799829102866341,1.214291553133515,52.33155808462885,66.62984247248338,0.07074523169980651,-0.1882038911346129,-0.2767499230299997,0.9226559938335335,13.846190403129427,0.37000083923339844,0.3738449026704913,0.10199890136718892,-0.5861132071773625,0.7901110099117403,-0.24205715290508678,0.4460549556394646,0.6200008392333984,19.480458357897657,-40.6378207861532,0.34405605427227653,4,0.10500049591064453,-0.27499961853027344,-0.5324993133544922,0.5150003433227539,0.6200008392333984,1,0.040232668806139404,3.6250149011754047,20.850000381469727,2.8095021843579984,21.059999465942386,-3.142917478439761,20.920000076293945,0.040232668806139404
8877,2008-04-23,20.739999771118164,20.770000457763672,20.5,20.68000030517578,2170000.0,0.0053320705199424445,3.4999761583088294,-0.3529378765609398,55.999988555919096,66.14594813429821,-0.03686118479900102,-0.2545491249036047,-0.3905335888860435,0.7912067150705973,14.927349690841663,0.2700004577636719,0.3494383335047999,0.17599954605102397,-0.47451876472200283,0.8265178568240508,-0.14925960933548765,0.5012587014375356,0.4946002197265642,33.76624341717405,-23.691997029520508,0.3252591553865128,4,-0.005000114440917969,-0.2950000762939453,-0.6424999237060547,0.4049997329711914,0.5699996948242223,2,0.027000938868004143,1.8799829102866341,20.6299991607666,3.6250149011754047,20.850000381469727,2.8095021843579984,21.059999465942386,0.027000938868004143
8878,2008-04-24,20.65999984741211,20.8700008392334,20.51000022888184,20.729999542236328,1691400.0,-0.003857276981143465,1.0571328922845324,-1.1666719649044728,51.02038234535643,64.76726426442845,0.07623882920920977,-0.12504150719314922,-0.3243509037516361,0.84747830263046,15.81138430108721,0.36000061035155895,0.334169394450921,0.06049966812133789,-0.5229731469386927,0.6439724831813685,-0.23123673940867917,0.35223607565135495,0.5595081344604509,23.376649112464147,-30.520539982596734,0.29173640753001556,4,0.1700000762939453,-0.21500015258789062,-0.5625,0.4849996566772461,0.3600006103515625,3,0.028557606822141146,3.4999761583088294,20.739999771118164,1.8799829102866341,20.6299991607666,3.6250149011754047,20.850000381469727,0.028557606822141146
8879,2008-04-25,20.6200008392334,20.8700008392334,20.56999969482422,20.71999931335449,1399400.0,-0.0019360604295319828,-2.0,1.428555858310576,50.505062181506425,62.99371301058795,0.135153837448712,-0.027377076968448932,-0.30117545228046794,0.8567289590868938,16.904036828924486,0.3000011444091797,0.2936895938631068,-0.016999340057374468,-0.4887750423401158,0.4547763622253669,-0.25288719119874514,0.2188885110839962,0.5847169738464366,26.923302644609908,-24.49276490713481,0.23588785114137137,4,0.23999881744384766,-0.1750011444091797,-0.46250104904174805,0.524998664855957,0.0999984741210902,4,0.018428668540283688,1.0571328922845324,20.65999984741211,3.4999761583088294,20.739999771118164,1.8799829102866341,20.6299991607666,0.018428668540283688
8880,2008-04-28,20.729999542236328,20.809999465942386,20.559999465942386,20.57999992370605,1348700.0,0.005334563459068242,-1.6315715504694053,-1.5000190737774597,49.484523919545225,61.04101628051082,0.07015704123857702,-0.08004816581920693,-0.4186845773710246,0.7190237946147775,18.257560870699084,0.25,0.3005574669855342,0.05399942398071289,-0.2904235921405274,0.39842244010195316,-0.11821208407990724,0.22621093204133302,0.4602239054266377,64.10235092163758,14.173329578763315,0.17221150806062008,4,0.13500022888183594,-0.2349996566772461,-0.5624995231628418,0.41499996185302734,0.3000011444091797,0,0.012542220676469373,-2.0,20.6200008392334,1.0571328922845324,20.65999984741211,3.4999761583088294,20.739999771118164,0.012542220676469373
8881,2008-04-29,20.770000457763672,20.82999992370605,20.670000076293945,20.739999771118164,1549700.0,0.0019296148775036492,1.1333367241840242,0.20000508627595118,51.81346330973359,58.36895474529749,0.06348245728691282,-0.09748141316943304,-0.46653066117693953,0.6467969573704622,18.912022211190926,0.15999984741210582,0.2955994204312802,0.07650032043456889,-0.24815473396642673,0.4011553748355645,-0.0858272067659307,0.23882784763506848,0.4060185117907622,72.97293117580044,22.62786227715121,0.16232752720049815,4,0.09499931335449219,-0.27500057220458984,-0.6025004386901855,0.3749990463256836,0.2899990081787145,1,0.015888296409868552,-1.6315715504694053,20.729999542236328,-2.0,20.6200008392334,1.0571328922845324,20.65999984741211,0.015888296409868552
8882,2008-04-30,20.799999237060547,21.1299991607666,20.68000030517578,20.770000457763672,2633300.0,0.001444332144232563,-3.285722070844687,0.9999364231673978,58.522713726204145,56.44236547858091,0.002380399221848961,-0.11278562869740227,-0.5032206724110999,0.5841001835890332,19.213750020281534,0.4499988555908203,0.29539563116814804,0.09349918365478516,-0.22605787374725494,0.41305624105682526,-0.06627934504623312,0.25327771235580343,0.3620993439475235,46.7741141580884,-7.150875187453629,0.15977852870101977,4,0.06500053405761719,-0.30499935150146484,-0.6824994087219238,0.3450002670288086,-0.1999988555908203,2,0.021634652857951187,1.1333367241840242,20.770000457763672,-1.6315715504694053,20.729999542236328,-2.0,20.6200008392334,0.021634652857951187
8883,2008-05-01,21.239999771118164,21.299999237060547,20.93000030517578,20.989999771118164,2471900.0,0.021153872605612634,1.0,8.333672431332655,65.40284403031144,55.20324073508013,-0.43298791378615675,-0.5212283581708448,-0.9446151658756499,0.11251058465150265,19.660621931975854,0.5,0.29801937099819753,0.49649972915649343,0.11270864560266602,0.8802908127103208,0.3046041873795815,0.6883952709334054,-0.7600002288818359,91.89196155402563,36.457638014271936,0.1918955417769135,5,-0.35000038146972656,-0.7200002670288086,-1.122499942779541,-0.0950002670288086,-0.25,3,0.0032956542174453762,-3.285722070844687,20.799999237060547,1.1333367241840242,20.770000457763672,-1.6315715504694053,20.729999542236328,0.0032956542174453762
8884,2008-05-02,21.450000762939453,21.6200008392334,21.350000381469727,21.399999618530273,1502200.0,0.009887052452177691,-2.6000152588278675,0.20000457763671875,71.62165064751062,56.30024297785731,-0.650227810044651,-0.7018434773873174,-1.1400586983334193,-0.1299354210577235,20.009226380241007,0.3800010681152344,0.24712059062568414,0.6650007247924812,0.17315130364961462,1.1568501459353477,0.4190760142210479,0.9109254353639145,-0.9536012268066401,83.9622777311937,25.442143732521686,0.24592471057143372,5,-0.40000057220458984,-0.7700004577636719,-1.3800005912780762,-0.34000110626220703,-0.6500015258789062,4,-0.02004663356090508,1.0,21.239999771118164,-3.285722070844687,20.799999237060547,1.1333367241840242,20.770000457763672,-0.02004663356090508
8885,2008-05-05,21.34000015258789,21.450000762939453,21.200000762939453,21.43000030517578,1271800.0,-0.005128233400421012,2.8461222453710495,-1.7999618539004387,66.66666666666661,57.89303282030596,-0.5178708535866186,-0.5623957352824505,-1.0203472181426747,-0.05223116542831008,20.17977329476041,0.25,0.19809590437154867,0.5180001258850098,-0.02402736868256028,1.0600276204525798,0.24698637860122474,0.7890138731687948,-0.7986565643310541,70.52626718118191,11.190309863632038,0.271013747283785,5,-0.2799997329711914,-0.6599998474121094,-1.265000343322754,-0.2700004577636719,-0.7000007629394496,0,-0.02905345992503261,-2.6000152588278675,21.450000762939453,1.0,21.239999771118164,-3.285722070844687,20.799999237060547,-0.02905345992503261
8886,2008-05-06,21.32999992370605,21.38999938964844,21.01000022888184,21.18000030517578,2008200.0,-0.00046861428352085177,1.8148237105900062,-1.6666596024244085,59.01639173398828,58.22818872898031,-0.4449215687282333,-0.5340989721259177,-1.0082892610292973,-0.06692974672240837,19.979278404608376,0.37999916076660156,0.1325475972407162,0.47899990081786825,-0.10708083173017258,1.065080633365909,0.18595953454384784,0.7720402670918887,-0.7455100454101533,69.14885630165273,13.747220625608321,0.29304036627402086,5,-0.26499938964843395,-0.509999275207516,-1.215000152587887,-0.2600002288818324,-0.7800006866455043,1,-0.014064661890932584,2.8461222453710495,21.34000015258789,-2.6000152588278675,21.450000762939453,1.0,21.239999771118164,-0.014064661890932584
8887,2008-05-07,21.229999542236328,21.46999931335449,21.15999984741211,21.440000534057614,1886800.0,-0.0046882504372905975,1.296304668790698,-1.4000101725519212,58.37836221677164,59.04574204802645,-0.2996126604510394,-0.4135599873540414,-0.9099297698274924,0.00514451381511094,19.66321670470088,0.30999946594237926,0.12120620258005133,0.3524995803833022,-0.2524580767539071,0.9574572375205115,0.05002075181469934,0.6549784089519051,-0.604089225502932,43.478116646717844,-9.118816468112207,0.3024788285686043,5,-0.1399993896484375,-0.3099994659423828,-1.114999771118164,-0.15999984741210938,-0.5200004577636719,2,-0.008007540271290803,1.8148237105900062,21.32999992370605,2.8461222453710495,21.34000015258789,-2.6000152588278675,21.450000762939453,-0.008007540271290803
8888,2008-05-08,21.26000022888184,21.34000015258789,21.049999237060547,21.34000015258789,1427300.0,0.0014131270509840643,6.250029802350809,0.38095021843578936,55.74714281642772,59.62819545190658,-0.2632347865708482,-0.4044398509626781,-0.9299732830612193,-0.05784116030517694,19.733997492782045,0.29000091552734375,0.15032867208461553,0.34450025558471964,-0.2560776430561589,0.9450781542255982,0.04421130626428038,0.6447892049051589,-0.5943262912484428,40.9835655501916,-8.128130888758292,0.3002889493204391,5,-0.17000007629394887,-0.3400001525878942,-1.1125001907348668,-0.37500095367431996,-0.639999389648441,3,-0.031044206975854083,1.296304668790698,21.229999542236328,1.8148237105900062,21.32999992370605,2.8461222453710495,21.34000015258789,-0.031044206975854083
8889,2008-05-09,21.149999618530273,21.25,21.0,21.18000030517578,1536800.0,-0.00517406440109669,1.941175150624376,0.3750089407052595,59.14630033238971,60.70172616444486,-0.07839132098954593,-0.2638627665164712,-0.8075422296576313,0.02410777225363603,20.257294634697804,0.2600002288818395,0.16245104791913434,0.20649967193603658,-0.3822824053146796,0.7952817491867528,-0.08789136668931974,0.5008907105613929,-0.446152604832875,31.914859079195907,-16.53419132799251,0.294391038625358,5,-0.0049991607666015625,-0.22999954223632812,-0.9774994850158691,-0.4849996566772461,-0.4599990844726598,4,-0.007565004742218884,6.250029802350809,21.26000022888184,1.296304668790698,21.229999542236328,1.8148237105900062,21.32999992370605,-0.007565004742218884
8890,2008-05-12,21.31999969482422,21.350000381469727,21.06999969482422,21.25,2317000.0,0.008037828811353842,3.3076674785058247,-2.333269756500731,71.69810189067178,62.91113045121577,-0.17421965474049372,-0.3884069146523146,-0.9493402290310655,-0.1673323674286067,20.893615846850473,0.2800006866455078,0.2005748269230203,0.334999752044677,-0.23592751706800286,0.9059270211573569,0.049536117488337084,0.620463386601017,-0.5795065281053802,68.08514092080486,15.31198157860932,0.28546363455634033,5,-0.1699991226196289,-0.39999961853027344,-1.0824999809265137,-0.8500003814697266,-0.5799999237060547,0,-0.024390265722654347,1.941175150624376,21.149999618530273,6.250029802350809,21.26000022888184,1.296304668790698,21.229999542236328,-0.024390265722654347
8891,2008-05-13,21.32999992370605,21.729999542236328,21.13999938964844,21.399999618530273,1461100.0,0.00046905389422957633,-1.6222184546263978,-1.0000000000000508,69.79864053559297,64.16401120781453,-0.10776260221250666,-0.35933667357999965,-0.9336645161339767,-0.20036921843512445,21.737224459201904,0.5900001525878871,0.24832478071562036,0.308500003814693,-0.25203650694046686,0.8690365145698529,0.028231748437111293,0.5887682591922747,-0.5543264500866307,45.205497347999405,-9.559979753823463,0.2802682553775807,5,3.552713678800501e-15,-0.355000495910641,-1.092500209808346,-0.860000610351559,-0.5100002288818324,1,-0.03234882965427244,3.3076674785058247,21.31999969482422,1.941175150624376,21.149999618530273,6.250029802350809,21.26000022888184,-0.03234882965427244
8892,2008-05-14,21.420000076293945,21.530000686645508,21.32999992370605,21.459999084472656,1575400.0,0.00421941645146795,1.2222033844426237,0.571416893732941,75.33330874975987,65.26739617664214,-0.11238534368272113,-0.43875325461785764,-1.0067296599216498,-0.315351910064237,21.927290094355616,0.20000076293945668,0.29805058291623254,0.37750015258789205,-0.21044465852937222,0.9654449637051563,0.08352774702925814,0.671472558146526,-0.5870670385575103,57.53429310479973,-1.1520203152576585,0.2939724055586329,5,-0.05500030517578125,-0.44500064849853516,-1.1825003623962402,-0.9500007629394531,-0.9699993133544922,2,-0.04061628553382923,-1.6222184546263978,21.32999992370605,3.3076674785058247,21.31999969482422,1.941175150624376,21.149999618530273,-0.04061628553382923
8893,2008-05-15,21.38999938964844,21.489999771118164,21.209999084472656,21.31999969482422,2149400.0,-0.0014005922753803635,1.0740756439056782,-1.7500357636737334,75.83881534733509,65.73597003217817,-0.06578790521788136,-0.39182508772409363,-0.9594710252905543,-0.3123585636230253,21.737187155208083,0.2800006866455078,0.3438996413642528,0.3239995002746632,-0.2806631595448792,0.9286621600942055,0.021668170364890216,0.6263308301844361,-0.5032423616420125,53.424607425600776,-8.8961861187273,0.3023313299097713,5,-0.02499961853027699,-0.4149999618530309,-1.152499675750736,-0.9200000762939489,-0.889999389648441,3,-0.03179057150907949,1.2222033844426237,21.420000076293945,-1.6222184546263978,21.32999992370605,3.3076674785058247,21.31999969482422,-0.03179057150907949
8894,2008-05-16,21.46999931335449,21.489999771118164,21.299999237060547,21.3799991607666,1610100.0,0.00374006199106125,1.9230611226855248,1.2857220708445707,75.34237448446228,66.6999375674888,-0.1594171211902129,-0.4632868980141396,-1.0031967413970442,-0.4239649786212887,21.364697371865184,0.1900005340576172,0.38048743309092714,0.3834994316101046,-0.24753229894694684,1.014531162167156,0.0679835663315771,0.6990152968886321,-0.5326477344942653,60.60601681935039,-1.4278952244421532,0.31551586527852626,5,-0.10499954223632457,-0.4949998855590785,-1.2324995994567836,-0.9999999999999964,-1.3999996185302699,4,-0.03959005595274445,1.0740756439056782,21.38999938964844,1.2222033844426237,21.420000076293945,-1.6222184546263978,21.32999992370605,-0.03959005595274445
8895,2008-05-19,21.51000022888184,21.649999618530273,21.38999938964844,21.440000534057614,1391900.0,0.0018631074432531314,-2.058790530685602,0.7777730682830749,75.3423744844624,68.51393565087483,-0.1930710469177086,-0.47569624759172413,-1.0070002244802971,-0.49230754034230273,21.80312102063931,0.2600002288818324,0.3662816148763284,0.39050035476684997,-0.25726430426374236,1.0382650137974423,0.0666180252515538,0.7143826842821461,-0.5250897722190508,62.71199043093174,1.9766202894507146,0.3238823295152961,5,-0.14500045776367543,-0.44000053405762074,-1.2025003433227575,-1.0400009155273473,-1.1800003051757884,0,-0.03812178921891407,1.9230611226855248,21.46999931335449,1.0740756439056782,21.38999938964844,1.2222033844426237,21.420000076293945,-0.03812178921891407
8896,2008-05-20,21.459999084472656,21.6200008392334,21.38999938964844,21.549999237060547,1913500.0,-0.0023245534113033317,-1.0000165856733263,-1.285722070844556,72.29718409691336,70.06047141533502,-0.13710871599561258,-0.37979778022577904,-0.9183797080113258,-0.4696298053688537,22.71588485946686,0.23000144958495738,0.3149153603138046,0.29899921417236186,-0.3225403470516106,0.9205387753963343,-0.011770566439626151,0.6097689947843499,-0.43038328267545367,56.81811285421372,-5.448492571997306,0.3107697806119866,5,-0.09499931335449219,-0.3599996566772461,-1.1024994850158691,-0.9899997711181641,-1.4899997711181676,1,-0.033550761606296886,-2.058790530685602,21.51000022888184,1.9230611226855248,21.46999931335449,1.0740756439056782,21.38999938964844,-0.033550761606296886
8897,2008-05-21,21.299999237060547,21.649999618530273,21.290000915527344,21.459999084472656,2473400.0,-0.007455724801399333,-3.000063579527392,1.7777730682829653,52.49996423740639,69.69967379544376,0.03784456291642968,-0.18518774969697915,-0.743712408908106,-0.3341693641682646,23.533017056576867,0.3599987030029297,0.27948506965262254,0.11099939346313548,-0.4804091027552104,0.7024078896814814,-0.1847048546460357,0.40670364157230665,-0.22836041083699854,20.454555306540897,-36.49223072311753,0.2957042481091722,5,0.06500053405761719,-0.19499969482421875,-0.9324994087219238,-0.8299999237060547,-1.5399990081787074,2,-0.022535190583535925,-1.0000165856733263,21.459999084472656,-2.058790530685602,21.51000022888184,1.9230611226855248,21.46999931335449,-0.022535190583535925
8898,2008-05-22,21.25,21.540000915527344,21.209999084472656,21.38999938964844,2256500.0,-0.002347382105702178,-2.0,0.8749970197649413,40.384622438387474,67.61504291833239,0.09641517565888336,-0.09351542534190571,-0.6641724423097912,-0.3105267760217316,24.046255867131432,0.3300018310546875,0.26784305203505454,0.03150014877319407,-0.5051275392271428,0.568127836773531,-0.23681369522697437,0.2998139927733625,-0.13885953081568658,9.091106130817948,-42.60269734573097,0.26831384400016856,5,0.14999961853027344,-0.14500045776367188,-0.8174996376037598,-0.7800006866455078,-1.1800003051757812,3,-0.037647022920496376,-3.000063579527392,21.299999237060547,-1.0000165856733263,21.459999084472656,-2.058790530685602,21.51000022888184,-0.037647022920496376
8899,2008-05-23,21.0,21.25,20.950000762939453,21.200000762939453,2137400.0,-0.0117647058823529,1.0,1.4285831062669938,35.593264173328976,63.60339428307208,0.36084704450739835,0.1964868128621653,-0.3878948285334296,-0.08620967442771388,24.2473450745097,0.2999992370605469,0.2583262397557782,-0.23749980926513814,-0.7077013804372996,0.2327017619070233,-0.47260059485121886,-0.0023990236790574215,0.7299995422363281,7.142759828992292,-40.42691138569309,0.23510078558608152,5,0.3400001525878906,0.10499954223632812,-0.507500171661377,-0.5300006866455078,-0.6900005340576136,4,-0.023809523809523836,-2.0,21.25,-3.000063579527392,21.299999237060547,-1.0000165856733263,21.459999084472656,-0.023809523809523836
8900,2008-05-27,20.989999771118164,21.13999938964844,20.809999465942386,21.049999237060547,1894100.0,-0.00047620137532555784,1.7500019868233059,0.2999961853172862,35.593264173329075,59.80279690948721,0.3566160219590593,0.23922976817306107,-0.34990185557822784,-0.09582437925413956,24.329278023274654,0.3299999237060547,0.2525800844113526,-0.2605000495910659,-0.6836449047630992,0.1626448055809675,-0.47207247717708256,-0.04892762200504919,0.724399795532225,21.42860386646712,-22.444342896553742,0.21157242758601635,5,0.23999977111816406,0.11499977111816406,-0.4524998664855957,-0.6700000762939453,-0.7999992370605504,1,-0.04383039953911039,1.0,21.0,-2.0,21.25,-3.000063579527392,21.299999237060547,-0.04383039953911039
8901,2008-05-28,21.100000381469727,21.170000076293945,20.950000762939453,20.979999542236328,2873200.0,0.005240619892855847,-1.4444585730785942,-2.0000317894268367,44.53787034885123,56.381081531608466,0.23530367218448234,0.1636077944766896,-0.4284424839511658,-0.22707512574588762,24.395817535684216,0.2199993133544922,0.2515575540480981,-0.1669994354248061,-0.5331516603448954,0.19915278949528314,-0.35007554788484896,0.01607667703523674,0.5782231811523424,34.523912243813335,-9.010715792820882,0.18307611246004385,5,0.12999916076660156,0.0049991607666015625,-0.5625004768371582,-0.7800006866455078,-1.0599994659423828,2,-0.036492912030461344,1.7500019868233059,20.989999771118164,1.0,21.0,-2.0,21.25,-0.036492912030461344
8902,2008-05-29,21.25,21.399999618530273,21.020000457763672,21.049999237060547,1636300.0,0.007108986531678241,-1.9230893378523115,1.6666613685130731,49.61831283060007,53.467692363082364,0.0655464948343294,0.05170037663886973,-0.5613542088814327,-0.39367658835072916,23.96841024903189,0.37999916076660156,0.2168342603455713,-0.03949985504150533,-0.3328991030558335,0.2538993929728228,-0.18619947904866763,0.10719976896565697,0.3934945987548808,60.273926073403835,15.738452738081058,0.14669962400716355,5,-0.020000457763671875,-0.13500022888183594,-0.7050004005432129,-0.9300003051757812,-1.3799991607666016,3,-0.06023532643037699,-1.4444585730785942,21.100000381469727,1.7500019868233059,20.989999771118164,1.0,21.0,-0.06023532643037699
8903,2008-05-30,21.309999465942386,21.420000076293945,21.200000762939453,21.25,2149700.0,0.00282350427964162,-1.7500268224354771,0.299996185317304,56.34918952958214,51.35733847920679,-0.007816322377941276,-0.0029365601285391563,-0.5877420794682209,-0.47552638260227553,23.168577166713927,0.2199993133544922,0.18760607571710253,0.0169996261596701,-0.2755822712793794,0.3095815235987196,-0.12929132255985465,0.16329057487919485,0.3001553274999935,81.9671311003832,34.35491834976688,0.1462909487195246,5,-0.07999992370605824,-0.18999958038330433,-0.7199997901916539,-0.9899997711181676,-1.1299991607666051,4,-0.07273577080739746,-1.9230893378523115,21.25,-1.4444585730785942,21.100000381469727,1.7500019868233059,20.989999771118164,-0.07273577080739746
8904,2008-06-02,21.020000457763672,21.34000015258789,20.950000762939453,21.200000762939453,2158900.0,-0.013608588242444153,-1.4374985098824595,-3.000031789426659,39.13047083832059,47.33379362963547,0.23650897227225087,0.26687919880701116,-0.2758348700162756,-0.20561342476953826,21.404861294778232,0.3899993896484375,0.1316647054271627,-0.2514993667602532,-0.5583523751007213,0.05535364158021494,-0.40492587093048726,-0.09807286259001913,0.5581481225787073,34.42635765565162,-10.158450626183715,0.15342650417023368,6,0.20999908447265625,0.1249990463256836,-0.38250064849853516,-0.7000007629394531,-0.6300010681152308,0,-0.04519508764275848,-1.7500268224354771,21.309999465942386,-1.9230893378523115,21.25,-1.4444585730785942,21.100000381469727,-0.04519508764275848
8905,2008-06-03,20.71999931335449,21.21999931335449,20.649999618530273,21.15999984741211,4630000.0,-0.01427217592178398,1.0357151372100362,2.444443267070761,31.736530365639595,42.827054326160614,0.4611595683055505,0.5460459128864414,0.04400723408847895,0.06628572615472095,20.273743159813172,0.5699996948242152,0.0659158103564721,-0.5205004692077679,-0.9118529468377545,-0.12914799157778134,-0.7161767080227612,-0.32482423039277464,0.8274233024118907,9.090864053187286,-33.952456303570685,0.19567623881499396,6,0.4300003051757848,0.42500019073486683,-0.06749963760375621,-0.3999996185302699,-0.2999992370605433,1,-0.01978763807911177,-1.4374985098824595,21.020000457763672,-1.7500268224354771,21.309999465942386,-1.9230893378523115,21.25,-0.01978763807911177
8906,2008-06-04,21.030000686645508,21.11000061035156,20.6299991607666,20.75,3861500.0,0.014961456735725687,1.181822122616378,-0.6363644245232667,39.68257332178842,41.402899779980835,0.09359049711870071,0.2238962534112261,-0.23633902322067257,-0.2736533813602122,19.771669735215664,0.4800014495849574,-0.001280369666936565,-0.19549913406372,-0.595313363373716,0.204315095246276,-0.395406248718718,0.004407980591278005,0.46357654928670655,50.63304586323119,9.033492592912594,0.19990711465499764,6,0.054999351501464844,0.14999866485595703,-0.35000085830688477,-0.7100009918212891,-0.7200012207031214,2,-0.03994294461061587,1.0357151372100362,20.71999931335449,-1.4374985098824595,21.020000457763672,-1.7500268224354771,21.309999465942386,-0.03994294461061587
8907,2008-06-05,21.059999465942386,21.100000381469727,20.8700008392334,21.020000457763672,1992500.0,0.0014264754311648087,2.8332988953349756,0.14285325031847101,41.26984927919437,41.50125831784827,0.029019258461286057,0.19026338402776943,-0.23830170507709525,-0.3306856204489641,19.070237218998052,0.22999954223632812,-0.07592713479987268,-0.1570003509521456,-0.5635828612398193,0.24958215933552808,-0.3602916060959842,0.046290904191693016,0.3644915239765787,54.43035529759478,13.734775118575065,0.20329125514383742,6,-0.03499984741211293,0.11999988555907848,-0.3799996376037633,-0.7399997711181676,-0.9599990844726598,3,-0.04843298083005909,1.181822122616378,21.030000686645508,1.0357151372100362,20.71999931335449,-1.4374985098824595,21.020000457763672,-0.04843298083005909
8908,2008-06-06,20.600000381469727,21.030000686645508,20.56999969482422,20.940000534057614,2529900.0,-0.021842312257251306,-1.2999961853172863,-8.500214582041023,30.837031796419907,40.97278805374726,0.43261351379070945,0.6306135955341468,0.2472229355188844,0.09933068297317504,19.002357127515474,0.4899997711181676,-0.1591673408561185,-0.5839994430541999,-1.0743867511872622,-0.09361213492113762,-0.8291930971207293,-0.33880578898767055,0.760931262117051,3.8961907545664873,-32.864746415178175,0.2451936540665307,6,0.39499950408935547,0.5499992370605469,0.07999944686889648,-0.2800006866455078,-0.5500011444091797,4,-0.035436870326127856,2.8332988953349756,21.059999465942386,1.181822122616378,21.030000686645508,1.0357151372100362,20.71999931335449,-0.035436870326127856
8909,2008-06-09,20.989999771118164,21.07999992370605,20.59000015258789,20.700000762939453,2330100.0,0.018932008855652827,1.0851084552482764,-0.8529378765609487,40.07632309625419,41.47090571185006,0.04587015044058873,0.24033491469270984,-0.10961375812422247,-0.3162929851983982,19.040459591325988,0.4899997711181605,-0.18882766552451358,-0.18600006103515554,-0.6838858312889329,0.3118857092186218,-0.434942946162046,0.0629428240917349,0.2918386775923594,64.61543427419508,29.850888055600407,0.2489428851268892,6,0.005000114440917969,0.15999984741210938,-0.2850003242492676,-0.6450004577636719,-1.1999988555908203,0,-0.03858977964625454,-1.2999961853172863,20.600000381469727,2.8332988953349756,21.059999465942386,1.181822122616378,21.030000686645508,-0.03858977964625454
8910,2008-06-10,20.799999237060547,20.920000076293945,20.690000534057614,20.8799991607666,2278100.0,-0.009051955032369996,1.8749627475056174,-0.27586274935380123,38.04347375389945,40.749306090188746,0.23030368414643831,0.41042349090388086,0.10944636085669757,-0.15248337098283216,18.83781298004751,0.2999992370605504,-0.20607833165101042,-0.35000057220458913,-0.870040875158498,0.17003973074931977,-0.6100207236815436,-0.08998042072763468,0.4106553362613461,42.59243560943246,10.178918565735842,0.2600201514769546,6,0.19500064849853516,0.35000038146972656,0.06500101089477539,-0.2949991226196289,-1.029998779296875,1,-0.019711531848596642,1.0851084552482764,20.989999771118164,-1.2999961853172863,20.600000381469727,2.8332988953349756,21.059999465942386,-0.019711531848596642
8911,2008-06-11,20.63999938964844,20.81999969482422,20.559999465942386,20.690000534057614,2074400.0,-0.0076923006385031245,-1.4761809611175694,0.6250149011753159,38.0434737538995,39.46321285944424,0.35558379909941706,0.5439693535705992,0.2820939258958042,-0.008534038681677458,17.927710380523116,0.2600002288818324,-0.20146305430000666,-0.4755003929138155,-1.0352925449936592,0.08429175916602816,-0.7553964689537374,-0.19560431687389368,0.5065896958236848,14.814775569024807,-18.321994605971557,0.2798960760399217,6,0.350000381469723,0.5050001144409144,0.23000097274779918,-0.13499927520752308,-0.6999988555908274,2,-0.010658881776170581,1.8749627475056174,20.799999237060547,1.0851084552482764,20.989999771118164,-1.2999961853172863,20.600000381469727,-0.010658881776170581
8912,2008-06-12,20.549999237060547,20.770000457763672,20.51000022888184,20.700000762939453,2256400.0,-0.004360472638048174,-1.2608760552635023,2.999961853900865,37.499982970096944,37.368856575056995,0.3753150239027363,0.5960069161033061,0.3800881774264724,0.07015813730107112,17.014950343065262,0.2600002288818324,-0.1990420439825087,-0.5220005035400384,-1.11631033224187,0.07230932516179323,-0.8191554178909541,-0.22484558918912256,0.5261990940680086,7.01737361298818,-27.95640004835498,0.29715491435091573,6,0.3750009536743164,0.5700006484985352,0.3925013542175293,-0.044999122619628906,-0.4799995422363281,3,-0.011678821412573925,-1.4761809611175694,20.63999938964844,1.8749627475056174,20.799999237060547,1.0851084552482764,20.989999771118164,-0.011678821412573925
8913,2008-06-13,20.709999084472656,20.940000534057614,20.59000015258789,20.63999938964844,2325800.0,0.007785880941716172,-3.117695898034246,-0.4666598850516014,44.64942779521688,37.98207401471214,0.1355044013964175,0.4031192303695619,0.23139600852459097,-0.09075380089640817,16.26480868021105,0.39000129699706676,-0.21556526010791544,-0.32800064086914205,-0.9235137759623662,0.2675124942240821,-0.6257572084157523,-0.03024407332253176,0.28693151234135783,35.087537310436026,-3.2659463021358164,0.29775656754661195,6,0.1550006866455078,0.4100008010864258,0.2950010299682617,-0.20499897003173828,-0.5,4,-0.029454308545106445,-1.2608760552635023,20.549999237060547,-1.4761809611175694,20.63999938964844,1.8749627475056174,20.799999237060547,-0.029454308545106445
8914,2008-06-16,20.6200008392334,20.739999771118164,20.440000534057614,20.559999465942386,2112400.0,-0.004345642164066299,1.0000000000000238,0.8571662125340527,43.36918787882108,39.27459151617675,0.18192734296936663,0.449203562457285,0.32802070704969566,-0.008746800568609103,15.621242228748281,0.2999992370605504,-0.2563320686140145,-0.37549896240234304,-0.9624617158642472,0.21146379105956115,-0.6689803391332951,-0.08201758567139095,0.3199996948242152,36.00006103515696,-4.308650892224186,0.29348137673095204,6,0.15499973297118785,0.4649991989135742,0.38499927520751953,-0.11500072479248047,-0.8200016021728516,0,-0.027643141560320217,-3.117695898034246,20.709999084472656,-1.2608760552635023,20.549999237060547,-1.4761809611175694,20.63999938964844,-0.027643141560320217
8915,2008-06-17,20.690000534057614,20.799999237060547,20.65999984741211,20.799999237060547,1718300.0,0.0033947474284785617,1.5454734615317924,-1.8332697565008989,42.54544697910235,39.59268858921162,0.11982577761274982,0.33162426919641774,0.26624226437239784,-0.0776298741201451,14.497639044300946,0.17999839782714844,-0.3156989926895122,-0.26449928283691904,-0.8134684966508949,0.28446993097705686,-0.538983889743907,0.009985324070068913,0.25,50.0,8.58944005673623,0.2744846069069887,6,0.07999992370605824,0.394999504089359,0.34249973297119496,-0.18500041961669567,-0.850000381469723,1,-0.04349925545186861,1.0000000000000238,20.6200008392334,-3.117695898034246,20.709999084472656,-1.2608760552635023,20.549999237060547,-0.04349925545186861
8916,2008-06-18,20.739999771118164,20.88999938964844,20.600000381469727,20.600000381469727,2577800.0,0.0024165894523902054,-3.1428610354223943,-1.272736730765855,40.377338934949314,39.4935207731844,0.02722706232205141,0.23707368042809662,0.22037910350454837,-0.1212606030474177,13.188752337657226,0.2899990081787145,-0.327699031898689,-0.17850008010864116,-0.6802979003097605,0.32329774009247814,-0.4293989902092008,0.07239882999191849,-0.2999992370605504,59.999847412110086,20.10890525723989,0.250898910100559,6,0.020000457763668322,0.3450002670288086,0.2950005531311035,-0.2349996566772461,-0.9400005340576172,2,-0.04676949489195659,1.5454734615317924,20.690000534057614,1.0000000000000238,20.6200008392334,-3.117695898034246,20.709999084472656,-0.04676949489195659
8917,2008-06-19,20.81999969482422,20.920000076293945,20.690000534057614,20.690000534057614,1522400.0,0.003857276981143354,-2.5384773390846216,0.9285694822888537,40.823961475789844,40.60317962644773,-0.10102037772734818,0.12571507212096122,0.14714201048479225,-0.2002699965867123,12.182910990155385,0.22999954223633168,-0.29626114882133336,-0.0745001792907729,-0.5443703786338396,0.3953700200522938,-0.30943527896230805,0.16043492038076224,-0.37099918365478857,75.99983215332102,39.71976293039184,0.2349350996715335,6,-0.059999465942386365,0.22500038146972656,0.33249998092651367,-0.26000022888183594,-0.9799995422363281,3,-0.042267011223125484,-3.1428610354223943,20.739999771118164,1.5454734615317924,20.690000534057614,1.0000000000000238,20.6200008392334,-0.042267011223125484
8918,2008-06-20,20.450000762939453,20.899999618530273,20.25,20.700000762939453,3364700.0,-0.017771322637278764,1.0000058687856896,-1.923089337852259,39.63635480895281,40.55429426119202,0.2743101433605659,0.4560910954308497,0.5261913968748893,0.16905699075439884,11.875712694852627,0.6499996185302734,-0.3112253845186146,-0.4044991493225112,-0.8830704224530628,0.0740721238080404,-0.6437847858877852,-0.16521351275723717,0.4699993133544922,29.850856741053256,-6.3884241809690465,0.23928563656527554,6,0.14499950408935547,0.4999990463256836,0.719998836517334,0.10999870300292969,-0.5600013732910121,4,-0.018581958627790995,-2.5384773390846216,20.81999969482422,-3.1428610354223943,20.739999771118164,1.5454734615317924,20.690000534057614,-0.018581958627790995
8919,2008-06-23,20.5,20.81999969482422,20.46999931335449,20.5,2998000.0,0.002444950376293331,-10.666412359334995,-0.0,45.60000366211784,41.3939086954385,0.16482837159360741,0.3865300840924917,0.4831087927708495,0.11563596377618168,12.525747028131773,0.3699989318847656,-0.3344100149312581,-0.3294999122619622,-0.8278962064368542,0.16889638191292988,-0.57869805934941,-0.08030176517451437,0.4200000762939453,37.313428586882566,-2.2624576127381886,0.24919814708744625,6,0.0950002670288086,0.4499998092651367,0.6699995994567871,0.05999946594238281,-0.14999961853027344,0,-0.014146386123285115,1.0000058687856896,20.450000762939453,-2.5384773390846216,20.81999969482422,-3.1428610354223943,20.739999771118164,-0.014146386123285115
8920,2008-06-24,20.06999969482422,20.3700008392334,20.020000457763672,20.290000915527344,4722100.0,-0.02097562464272107,-1.1875044703526214,-100.0,31.679322904040504,40.686780823231956,0.5368433465821987,0.7842829312293311,0.9183955001841966,0.5403180101170761,14.023763145873563,0.4799995422363281,-0.3017445799419889,-0.7135002136230462,-1.3097437142696258,-0.11725671297646656,-1.011621963946336,-0.41537846329975636,0.836600379943846,5.555473139221674,-31.274185606432084,0.2981217503232902,6,0.4100008010864258,0.7650003433227539,1.0999999046325684,0.48999977111816406,-0.010000228881832385,1,-0.013452937811120225,-10.666412359334995,20.5,1.0000058687856896,20.450000762939453,-2.5384773390846216,20.81999969482422,-0.013452937811120225
8921,2008-06-25,20.32999992370605,20.450000762939453,20.030000686645508,20.170000076293945,3717100.0,0.012954670295729054,1.0999923706345724,-0.7272679983353979,37.19296648815622,40.652667880794084,0.2550684772080416,0.4886940293682436,0.6632657020805404,0.2694318650680998,15.395142929280237,0.4200000762939453,-0.3152987056742411,-0.4149999618530309,-1.0244863087990588,0.19448638509299698,-0.7197431353260448,-0.11025678838001696,0.5411361663818361,34.444399704148516,-0.1523257463489358,0.3047431734730145,6,0.1500005722045934,0.5050001144409215,0.8874998092651403,0.22999954223633168,-0.4400005340576101,2,-0.024102300686523415,-1.1875044703526214,20.06999969482422,-10.666412359334995,20.5,1.0000058687856896,20.450000762939453,-0.024102300686523415
8922,2008-06-26,19.96999931335449,20.290000915527344,19.920000076293945,20.149999618530273,3319700.0,-0.017707851042920053,-1.642874659400545,-1.1250029802351282,38.54541923581096,39.97444470752677,0.5857409115923993,0.7882999393783834,1.0111587662551962,0.6136282407936697,16.233657687278768,0.4099998474121058,-0.3179781586006847,-0.7110005378723194,-1.3644416828451504,-0.057559392899488415,-1.037721110358735,-0.3842799653859039,0.867091351440429,5.101965348519106,-31.999353442869175,0.3267205724864154,6,0.4500007629394567,0.8150005340576207,1.2625002861022985,0.5900001525878942,-0.14999961853026988,3,-0.008512773266860285,1.0999923706345724,20.32999992370605,-1.1875044703526214,20.06999969482422,-10.666412359334995,20.5,-0.008512773266860285
8923,2008-06-27,19.76000022888184,20.059999465942386,19.75,20.020000457763672,3494800.0,-0.010515728176926697,-1.214276469506364,1.444443267070693,26.070009455120797,38.05231377156007,0.7228237699748057,0.9235752098907852,1.2089394966963418,0.8147444331422093,17.173721528413452,0.30999946594238637,-0.3164878616759239,-0.8434996604919398,-1.5484677784024754,-0.1385315425814042,-1.1959837194472094,-0.49101560153667023,1.0220650006030212,0.9346010966369802,-31.336127020173038,0.3524840589552686,6,0.5749998092651332,0.8850002288818324,1.4749994277954066,0.8199996948242152,0.2899990081787074,4,0.004048579088026472,-1.642874659400545,19.96999931335449,1.0999923706345724,20.32999992370605,-1.1875044703526214,20.06999969482422,0.004048579088026472
8924,2008-06-30,20.06999969482422,20.190000534057614,19.670000076293945,19.75,2437900.0,0.01568823190038593,-1.1666706403134264,-1.2307669735539177,36.4312091053737,37.37295400781244,0.36498401295609284,0.567869858710111,0.8855586923318235,0.5014066380106286,18.850785042495076,0.5200004577636683,-0.29991581362137154,-0.4860001564025893,-1.2007588401804163,0.22875852737523772,-0.8433794982915046,-0.12862081451367402,0.6295003163018542,51.281957231412534,19.477587343326714,0.3573793418889141,6,0.22500038146972656,0.47500038146972656,1.182499885559082,0.5100002288818359,-0.11999893188476562,0,-0.008968625207413261,-1.214276469506364,19.76000022888184,-1.642874659400545,19.96999931335449,1.0999923706345724,20.32999992370605,-0.008968625207413261
8925,2008-07-01,20.309999465942386,20.399999618530273,19.81999969482422,19.899999618530273,3936400.0,0.011958135264947822,-1.0350885411786752,1.2812507450587813,44.043311356320245,37.780284276853656,0.07309966647113342,0.31155247121451524,0.6414604408059112,0.2591108830032347,19.865501468611164,0.5799999237060547,-0.316653142047322,-0.22550039291381552,-0.943962970543538,0.4929621847159069,-0.5847316817286767,0.1337308959010457,0.2865505517004756,82.05113157026051,46.11082620906214,0.3592312888148618,7,-0.014999389648441053,0.23500061035155895,0.912500381469723,0.2700004577636683,-0.19999885559082742,1,0.0019695182953805013,-1.1666706403134264,20.06999969482422,-1.214276469506364,19.76000022888184,-1.642874659400545,19.96999931335449,0.0019695182953805013
8926,2008-07-02,20.190000534057614,20.489999771118164,20.18000030517578,20.40999984741211,2136400.0,-0.005908367062539721,-1.5833313465099461,-0.5365838908065802,43.57143684311265,38.085559317667304,0.11943668111933547,0.38514039320819293,0.7629743744173645,0.3762524089238113,20.764364696699122,0.3099994659423828,-0.32714024304204514,-0.3034993171691944,-0.9980577092948373,0.3910590749564484,-0.6507785132320159,0.043779878893627,0.31389448945035525,63.414713571953165,22.83204358899753,0.347279196062822,7,0.09499931335449574,0.3549995422363317,0.9774990081787145,0.38999938964844105,0.3500003814697301,2,-0.006438883837369569,-1.0350885411786752,20.309999465942386,-1.1666706403134264,20.06999969482422,-1.214276469506364,19.76000022888184,-0.006438883837369569
8927,2008-07-03,20.040000915527344,20.440000534057614,19.979999542236328,20.309999465942386,1345600.0,-0.007429401414687509,-1.3589716001623504,1.2272699687020416,37.99283546172984,37.90294605686475,0.1644517650464472,0.47938449813310413,0.909231031057999,0.5224933720760312,21.8747474116859,0.4600009918212855,-0.34707681412632496,-0.40249900817871165,-1.0712249892577397,0.2662269729003164,-0.7368619987182257,-0.06813601763919763,-0.37000083923339844,45.12207035793039,3.685498855398741,0.3343629905395135,7,0.20499897003173828,0.5049991607666016,1.1274986267089844,0.5399990081787109,0.8499984741210973,3,-0.007485105739824527,-1.5833313465099461,20.190000534057614,-1.0350885411786752,20.309999465942386,-1.1666706403134264,20.06999969482422,-0.007485105739824527
8928,2008-07-07,19.8700008392334,20.290000915527344,19.76000022888184,20.01000022888184,2513600.0,-0.00848303735167133,-1.9444432670707796,0.5185190417994229,36.93377567946915,36.94003183657045,0.2721457879246003,0.6238772367008565,1.0760145891854762,0.6832373100787024,22.385551464073757,0.5300006866455043,-0.37310783056065233,-0.5359991073608406,-1.2468884570083958,0.17489024228671468,-0.8914437821846164,-0.1805544325370647,-0.1846007537841814,24.39034602108319,-17.001338067238933,0.35544467482377734,7,0.20999908447265625,0.6749992370605469,1.3024988174438477,0.7249984741210938,0.7299995422363281,0,-0.002516413804595885,-1.3589716001623504,20.040000915527344,-1.5833313465099461,20.190000534057614,-1.0350885411786752,20.309999465942386,-0.002516413804595885
8929,2008-07-08,20.18000030517578,20.209999084472656,19.770000457763672,19.920000076293945,3177400.0,0.015601381623008725,1.7500104308849562,-1.8571525885558111,41.800625930294004,38.06462106170972,-0.0983631387650803,0.2635980375318745,0.76762399318822,0.36457267193458165,23.108491671888924,0.4399986267089844,-0.4042029198535957,-0.1854996681213379,-0.8468686640185652,0.4758693277758894,-0.5161841660699515,0.14518482982727576,-0.4795082107543962,57.53429310479952,16.51968746716235,0.330684497948614,7,-0.10000038146972656,0.3249998092651367,0.9949994087219238,0.5049991607666016,0.4300003051757777,1,-0.006442074635741757,-1.9444432670707796,19.8700008392334,-1.3589716001623504,20.040000915527344,-1.5833313465099461,20.190000534057614,-0.006442074635741757
8930,2008-07-09,20.38999938964844,20.559999465942386,20.1200008392334,20.13999938964844,2653700.0,0.010406297388350305,-2.034503623998582,0.9615376150827128,44.648303594395585,38.892991851291875,-0.2885397327896122,0.022459383764577012,0.5581610282743199,0.1511930110196431,23.429260403807092,0.4399986267089879,-0.4009795888845922,0.04499940872192809,-0.5843023135625884,0.6743011310064446,-0.2696514524203302,0.35965026986418636,-0.6747171264343308,78.74997019764919,38.47885726508375,0.31465086114225777,7,-0.274999618530277,0.0550003051757777,0.7975001335144007,0.29500007629394176,0.11000061035155895,2,-0.021579138787633623,1.7500104308849562,20.18000030517578,-1.9444432670707796,19.8700008392334,-1.3589716001623504,20.040000915527344,-0.021579138787633623
8931,2008-07-10,20.420000076293945,20.57999992370605,20.299999237060547,20.36000061035156,2940700.0,0.0014713431850681413,-2.1110804997191597,0.23999786376954546,43.788817116404694,39.475591615802294,-0.3402078140580933,-0.026212079738165528,0.5277665790527877,0.11763256035271041,23.389873850322807,0.28000068664550426,-0.4245085795248329,0.08600006103515767,-0.5291214078760866,0.701121529946402,-0.2215606734204627,0.39356079549077805,-0.670929124970705,80.48781622456507,42.88814193921047,0.3075607344556216,7,-0.2950000762939453,-0.029999732971191406,0.7274994850158691,0.2649993896484375,0.20999908447265625,3,-0.015181168696579594,-2.034503623998582,20.38999938964844,1.7500104308849562,20.18000030517578,-1.9444432670707796,19.8700008392334,-0.015181168696579594
8932,2008-07-11,20.309999465942386,20.6200008392334,19.989999771118164,20.229999542236328,3182000.0,-0.005386905481908455,-1.2500059604701619,1.3333439298089258,47.635110971066965,41.87171400646298,-0.1976961163733293,0.06839299412623134,0.6351199933140173,0.22387661404303216,23.467171161501415,0.6300010681152344,-0.3726647950398245,-0.012000560760494494,-0.618685924500987,0.594684802979998,-0.31534324263074254,0.29134212110975355,-0.5110727762761762,63.95335426979676,24.325353291392545,0.30334268187024677,7,-0.1649990081787145,0.07500076293944957,0.8225002288818324,0.42500019073485973,0.42000007629394176,4,0.011324542374835822,-2.1110804997191597,20.420000076293945,-2.034503623998582,20.38999938964844,1.7500104308849562,20.18000030517578,0.011324542374835822
8933,2008-07-14,20.100000381469727,20.5,20.0,20.5,2282600.0,-0.01033968931534468,1.5000023841880648,-4.999999999999778,43.58974358974358,42.667106726948525,0.07331362498358374,0.24279771097337033,0.8257923920380073,0.42901954525951425,24.23675928551826,0.5,-0.35864190202233104,-0.1914997100830078,-0.7770187372376576,0.39401931707164195,-0.48425922366033447,0.10125980349431885,-0.2353877598381402,38.82350301248752,-1.0519484752944948,0.29275951357732544,7,0.09000015258789062,0.27499961853027344,1.0024991035461426,0.6349992752075195,0.5,0,0.03930343249679824,-1.2500059604701619,20.309999465942386,-2.1110804997191597,20.420000076293945,-2.034503623998582,20.38999938964844,0.03930343249679824
8934,2008-07-15,20.049999237060547,20.11000061035156,19.82999992370605,19.979999542236328,4513200.0,-0.002487619077623293,1.9473377770640357,-0.1749994039529838,49.63502785844956,43.28840856051845,0.13430271448165954,0.2613034058345214,0.8487173632335541,0.4805306852516651,24.755974661482398,0.2800006866455078,-0.3244226522693765,-0.21300077438354492,-0.786562013839621,0.36056046507253114,-0.49978139411158296,0.07377984534449311,0.5700016021728516,27.84798207577268,-15.692541090125697,0.28678061972803787,7,0.1400012969970703,0.3250007629394531,1.0225005149841309,0.6850004196166992,0.470001220703125,1,0.027431479567966877,1.5000023841880648,20.100000381469727,-1.2500059604701619,20.309999465942386,-2.1110804997191597,20.420000076293945,0.027431479567966877
8935,2008-07-16,19.790000915527344,20.13999938964844,19.600000381469727,20.040000915527344,3481100.0,-0.012967497826763985,1.4000118680275118,-3.571444141689373,40.14598895824506,42.9078032399776,0.3495400795389614,0.47476008290862026,1.0816062473010746,0.7386264137933765,25.704196836688464,0.5399990081787145,-0.2399326243695583,-0.4279991149902358,-1.001725271185716,0.1457270412052445,-0.7148621930879742,-0.14113603689249743,0.8141999053955082,18.62749497918747,-24.986965098675565,0.28686307809773964,7,0.31999969482421875,0.4799995422363281,1.282498836517334,0.9449987411499023,0.75,2,0.04143505087869093,1.9473377770640357,20.049999237060547,1.5000023841880648,20.100000381469727,-1.2500059604701619,20.309999465942386,0.04143505087869093
8936,2008-07-17,19.770000457763672,19.899999618530273,19.479999542236328,19.899999618530273,3820200.0,-0.0010106345042146803,5.461581348944349,0.5199966430664062,45.83334989020812,43.77897150980853,0.3393885406387973,0.4409735552309826,1.0740283092479146,0.7527565188858389,27.13860126372166,0.4200000762939453,-0.2070128406014291,-0.39949960708618093,-0.9509938529966533,0.15199463882429143,-0.6752467300414189,-0.12375248413094297,0.794032345581055,25.438647858668972,-22.095320140006393,0.27574712295523696,7,0.2799997329711914,0.4399995803833008,1.3024992942810059,0.9649991989135742,0.8899993896484375,3,0.03692460927332242,1.4000118680275118,19.790000915527344,1.9473377770640357,20.049999237060547,1.5000023841880648,20.100000381469727,0.03692460927332242
8937,2008-07-18,19.940000534057614,20.11000061035156,19.520000457763672,19.82999992370605,2570700.0,0.008598890862806297,1.6222184546263565,-0.8461640036973458,53.81357096558832,45.654504319377324,0.17177571421845172,0.21256412219456777,0.8810804505046406,0.5765376644116849,28.496301500945997,0.5900001525878871,-0.2132201414758157,-0.18549957275390838,-0.6524027815745548,0.281403636066738,-0.4189511771642316,0.04795203165641482,0.5589902736206085,45.09811621357772,-7.986239790440585,0.2334516044103234,7,0.10999965667724965,0.269999504089359,1.1274991035461461,0.7949991226196325,0.4499988555908274,4,0.034603741636338725,5.461581348944349,19.770000457763672,1.4000118680275118,19.790000915527344,1.9473377770640357,20.049999237060547,0.034603741636338725
8938,2008-07-21,20.06999969482422,20.239999771118164,19.899999618530273,20.049999237060547,2889800.0,0.006519516413480808,-1.125002980235081,0.1818213344430573,50.0,46.56554588267799,0.08172401038287447,0.05548109885650376,0.7282038155627291,0.44660103812231355,28.544347260802034,0.3400001525878906,-0.20663501668884265,-0.03650035858154155,-0.47804143010459654,0.40504071294151345,-0.25727089434306905,0.18427017717998595,0.36785163692749023,77.63157564517303,23.314626082249944,0.22077053576152814,7,-0.01999950408935547,0.1400003433227539,0.9525003433227539,0.8050003051757812,0.4099998474121094,0,0.032884895737308684,1.6222184546263565,19.940000534057614,5.461581348944349,19.770000457763672,1.4000118680275118,19.790000915527344,0.032884895737308684
8939,2008-07-22,20.209999084472656,20.309999465942386,20.01000022888184,20.059999465942386,2258200.0,0.00697555514584991,-1.4000122071244512,7.499809269502016,47.59614017938272,46.893083281009886,-0.059868344058543244,-0.11316018033866015,0.5700282639169743,0.30923530353956963,28.51105244894464,0.2999992370605469,-0.165296418555549,0.11799907684326172,-0.28663663317645316,0.5226347868629766,-0.0843187781665975,0.32031693185312093,0.1703811399081303,87.95176016122804,35.60865916110278,0.2023178550098576,7,-0.15999889373779297,-0.009999275207519531,0.7825007438659668,0.7650003433227539,0.5,1,0.019297442586066582,-1.125002980235081,20.06999969482422,1.6222184546263565,19.940000534057614,5.461581348944349,19.770000457763672,0.019297442586066582
8940,2008-07-23,19.799999237060547,20.270000457763672,19.76000022888184,20.190000534057614,5375000.0,-0.020286980009173394,-1.1702169104965379,-2.6000152588279057,41.772114206063186,46.66900517986083,0.2879161633296192,0.2904671727596977,0.9512325131511972,0.7262176179741573,27.695156486949475,0.5100002288818324,-0.11343986853988142,-0.27850074768066335,-0.7037197497192196,0.14671825435789287,-0.49111024869994324,-0.06589124666138346,0.5263581463915727,38.5541836432199,-11.876679446418635,0.21260950101927828,7,0.2500009536743164,0.40000057220458984,1.1300010681152344,1.1750001907348633,1.0700016021728516,2,0.036363699416486206,-1.4000122071244512,20.209999084472656,-1.125002980235081,20.06999969482422,1.6222184546263565,19.940000534057614,0.036363699416486206
8941,2008-07-24,19.84000015258789,19.8799991607666,19.399999618530273,19.799999237060547,4268400.0,0.002020248336801478,7.000063578853673,-0.10256610897282376,45.57520107351738,46.440126302355324,0.17543949450179142,0.22332445074877683,0.8819847241341918,0.6919059392627389,27.402549208038636,0.4799995422363281,-0.09738023143840735,-0.21399984359741353,-0.6346455028060909,0.20664581561126383,-0.42432267320175043,-0.0036770139930766277,0.46999931335449574,48.35171514686568,-2.637046992555007,0.21032282960433796,7,0.1099996566772461,0.31999969482421875,1.0875000953674316,1.1349992752075195,0.6700000762939489,3,0.03528229624777235,-1.1702169104965379,19.799999237060547,-1.4000122071244512,20.209999084472656,-1.125002980235081,20.06999969482422,0.03528229624777235
8942,2008-07-25,19.799999237060547,19.96999931335449,19.700000762939453,19.790000915527344,2949600.0,-0.0020161751622832513,-1.8421105467102643,0.24995231737554835,48.35676925460249,46.96979582067298,0.15141153108942973,0.2634432457524909,0.8887695270458451,0.7323117637710652,26.7636479419176,0.2699985504150355,-0.10978558956547602,-0.24550075531005788,-0.6799377000474607,0.1889361894273449,-0.4627192276787575,-0.02828228294135826,0.470001220703125,43.95600940679334,-9.967772843886962,0.21721847236870098,7,0.05500030517578125,0.3600006103515625,1.1225008964538574,1.1750001907348633,0.6400012969970668,4,0.04343437593380606,7.000063578853673,19.84000015258789,-1.1702169104965379,19.799999237060547,-1.4000122071244512,20.209999084472656,0.04343437593380606
8943,2008-07-28,19.84000015258789,20.0,19.68000030517578,19.709999084472656,2701400.0,0.002020248336801478,-2.368442186841207,13.00228920259443,40.860213951122674,45.994816497636656,0.07895389675998032,0.24215862233027607,0.81629962851801,0.6931121464548511,25.72936250898106,0.31999969482421875,-0.12391226383230958,-0.20949983596801758,-0.6342334366451041,0.21523376470906896,-0.42186663630656085,0.002866964370525693,0.3604002380371085,48.35171514686568,-4.904051445078252,0.21236680033854263,7,0.0149993896484375,0.3099994659423828,1.0625,1.1349992752075195,0.5499992370605504,0,0.027721735525733315,-1.8421105467102643,19.799999237060547,7.000063578853673,19.84000015258789,-1.1702169104965379,19.799999237060547,0.027721735525733315
8944,2008-07-29,19.88999938964844,19.93000030517578,19.729999542236328,19.8700008392334,2632500.0,0.002520122816331183,3.0,0.15383373925293967,35.29412424687813,45.45572041859589,0.00432691846394917,0.18760119804342068,0.7311639326387578,0.6529950052828148,25.180512387730445,0.20000076293945312,-0.1483278333248137,-0.1505005836486788,-0.5809944731917618,0.2799933058944042,-0.3657475284202185,0.06474636112286092,0.24636893920898117,56.32175844220232,6.030969154225716,0.2152469447715408,7,-0.03499984741211293,0.22000026702880504,0.8825006484985316,1.085000038146969,0.39000129699706676,1,0.029663155892048376,-2.368442186841207,19.84000015258789,-1.8421105467102643,19.799999237060547,7.000063578853673,19.84000015258789,0.029663155892048376
8945,2008-07-30,20.350000381469727,20.38999938964844,19.799999237060547,19.979999542236328,2741800.0,0.02312725017280237,1.622229569065244,18.501382927989084,48.35681549948331,45.736105486293134,-0.41111783553125036,-0.2837999424800586,0.23935774968918366,0.2050126475536338,24.88125936636756,0.5900001525878942,-0.13135817688978335,0.30750036239624023,-0.1286005964356569,0.7436013212281374,0.08944988298029344,0.525550841812187,-0.9500007629394531,95.9596952094709,47.44430261975802,0.2180504794159483,7,-0.4550008773803711,-0.3400001525878906,0.4224996566772461,0.6249990463256836,-0.14999961853027344,2,0.01769035362430449,3.0,19.88999938964844,-2.368442186841207,19.84000015258789,-1.8421105467102643,19.799999237060547,0.01769035362430449
8946,2008-07-31,20.059999465942386,20.290000915527344,19.86000061035156,20.290000915527344,3767500.0,-0.014250658972537855,2.7391095225853843,-0.621624129451964,44.58874780572469,44.71112513519717,-0.08454537355185465,-0.00425595289025793,0.49513981691856657,0.5065855670815758,24.894740586599276,0.4899997711181676,-0.1413349254636458,0.023999500274662466,-0.4066863749306684,0.4546853754799933,-0.1913434373280012,0.23934243787732612,-0.6401998519897489,53.52107757277508,6.6710355414495055,0.2153429376026648,7,-0.1649999618530309,-0.04999923706055043,0.5975008010864222,0.8150005340576136,0.7399997711181605,3,0.04037893294395256,1.622229569065244,20.350000381469727,3.0,19.88999938964844,-2.368442186841207,19.84000015258789,0.04037893294395256
8947,2008-08-01,19.88999938964844,20.170000076293945,19.81999969482422,20.059999465942386,3732300.0,-0.008474580300092738,-1.2580708673528513,0.739126108121119,45.374432312300776,44.197173169897255,0.08673753039728993,0.16224877024076179,0.6333981731073557,0.6759498950664842,24.477735516773464,0.35000038146972656,-0.102996044729597,-0.13850049972533895,-0.5740894349773598,0.29708843552668185,-0.35629496735134936,0.07929396790067145,-0.45079578018188826,29.57737398050776,-17.532514026904465,0.2177944676260104,8,0.005000114440914416,0.12000083923339488,0.7675008773803675,0.985000610351559,0.9700012207031179,4,0.031171486086423617,2.7391095225853843,20.059999465942386,1.622229569065244,20.350000381469727,3.0,19.88999938964844,0.031171486086423617
8948,2008-08-04,19.81999969482422,19.989999771118164,19.75,19.82999992370605,3708000.0,-0.003519341225352357,-2.2000050862759557,0.0588248493756032,44.97817794139694,43.90628847678772,0.13135919326194667,0.2406486174129867,0.6718001712086945,0.7524049219194104,23.63617398900138,0.23999977111816406,-0.08378836607461793,-0.20600013732910227,-0.6459713203450477,0.23397104568684313,-0.42598572883707675,0.013985454178872203,-0.36178016975402727,13.636389908389374,-34.42659461152374,0.2199855915079728,8,0.07499980926513672,0.1900005340576172,0.7825002670288086,1.005000114440918,0.43000030517578125,0,0.0312815766286465,-1.2580708673528513,19.88999938964844,2.7391095225853843,20.059999465942386,1.622229569065244,20.350000381469727,0.0312815766286465
8949,2008-08-05,20.049999237060547,20.15999984741211,19.65999984741211,19.989999771118164,3165300.0,0.011604417042266224,2.571419813216531,-5.999809269504325,55.75216981800873,45.45962798922612,-0.13826293680531876,0.000432530205365822,0.4202835512426084,0.5297846582098522,22.55552313147256,0.5,-0.09443962483951651,0.03049945831298828,-0.40369534657492423,0.4646942632009008,-0.18659794413096975,0.2475968607569463,-0.5731441146987919,53.42460742560004,1.5705577931371906,0.2170974024439565,8,-0.1549997329711914,-0.03999900817871094,0.4400010108947754,0.6900005340576172,0.5400009155273438,1,0.016957614240674657,-2.2000050862759557,19.81999969482422,-1.2580708673528513,19.88999938964844,2.7391095225853843,20.059999465942386,0.016957614240674657
8950,2008-08-06,19.950000762939453,20.15999984741211,19.75,20.020000457763672,3795800.0,-0.004987455258165574,1.342866485013624,-1.1666719649044728,53.84616011620154,46.37862343841325,-0.016482412562307758,0.06933194963741585,0.4974817076865605,0.6372945410693518,22.680705272790313,0.4099998474121094,-0.1067602356254369,-0.04749908447265483,-0.44575173444716754,0.3507535655018579,-0.2466254094599094,0.15162724051459975,-0.45488275523196364,46.03181331024335,-8.785067840058872,0.19912632498725563,8,0.07499885559082031,0.05999946594238281,0.4699993133544922,0.7499990463256836,0.6099987030029332,2,0.01654134892661685,2.571419813216531,20.049999237060547,-2.2000050862759557,19.81999969482422,-1.2580708673528513,19.88999938964844,0.01654134892661685
8951,2008-08-07,20.11000061035156,20.270000457763672,19.700000762939453,19.81999969482422,3550600.0,0.008020042170090225,-1.1509471987101976,-4.142888283378696,53.6480704261901,46.96654579081188,-0.14992075433901775,-0.12130229870338738,0.31252447064706956,0.48661109626211996,22.75404829874396,0.5699996948242188,-0.12118990058465684,0.1280007362365687,-0.22225317694438473,0.47825464941752216,-0.047126220353906234,0.30312769282704366,-0.5969849750052489,73.77054306226022,16.992130815043154,0.17512695659047653,8,-0.08500099182128551,-0.10000038146972301,0.30999946594238637,0.5899991989135778,0.3299999237060547,3,0.004475392832239189,1.342866485013624,19.950000762939453,2.571419813216531,20.049999237060547,-2.2000050862759557,19.81999969482422,0.004475392832239189
8952,2008-08-08,20.540000915527344,20.549999237060547,20.01000022888184,20.190000534057614,3565400.0,0.021382411343858543,1.9189370312137344,1.2068940569835318,58.935380795110234,48.974897662366054,-0.5184315199950547,-0.5620021191607982,-0.14278682621793592,0.06021928180307867,22.268771363087186,0.5399990081787074,-0.07549560381234599,0.5465009689331062,0.1402715900670657,0.9527303477991467,0.3433862795000877,0.7496156583661246,-1.0094456050949923,98.87659231573713,42.887968424761866,0.2031146894330202,8,-0.4350013732910156,-0.5300006866455078,-0.1250009536743164,0.15999889373779297,0.3299999237060547,4,0.012658145566909695,-1.1509471987101976,20.11000061035156,1.342866485013624,19.950000762939453,2.571419813216531,20.049999237060547,0.012658145566909695
8953,2008-08-11,20.88999938964844,21.040000915527344,20.36000061035156,20.59000015258789,2850800.0,0.017039847055533075,1.266659037301251,0.8571397431076684,61.97183571550424,51.93908782554673,-0.786537104191904,-0.8957044979246369,-0.5164853950471198,-0.27643461936061087,22.16616045474516,0.6800003051757848,-0.03150324400318638,0.8569994926452686,0.28667733967009923,1.427321645620438,0.5718384161576857,1.1421605691328516,-1.3186663221509605,89.13033262475874,35.64876351579395,0.28516107648758415,8,-0.5399990081787145,-0.6699991226196325,-0.4949994087219274,-0.18999958038330433,-0.149999618530277,0,-0.0014360354319468138,1.9189370312137344,20.540000915527344,-1.1509471987101976,20.11000061035156,1.342866485013624,19.950000762939453,-0.0014360354319468138
8954,2008-08-12,20.600000381469727,20.989999771118164,20.440000534057614,20.799999237060547,3160200.0,-0.013882193233687556,-1.1153875779905873,-0.6666645473850105,64.70590710228086,53.7556535591909,-0.4305053059321864,-0.5927802408517664,-0.24469597485609995,0.02088732627948886,21.68683317738346,0.5499992370605504,0.005241265524041694,0.539500427246093,-0.08476258416191484,1.163763438654101,0.22736892154208732,0.8516319329500988,-0.9405472430904531,67.16414298850182,11.307147164849518,0.31213150570400405,8,-0.25,-0.38000011444091797,-0.28750038146972656,0.09999942779541016,1.159999847412113,1,-0.016990309465458098,1.266659037301251,20.88999938964844,1.9189370312137344,20.540000915527344,-1.1509471987101976,20.11000061035156,-0.016990309465458098
8955,2008-08-13,20.61000061035156,20.790000915527344,20.5,20.790000915527344,1738600.0,0.0004854479949829571,2.2222269317170347,0.9000066757584316,64.31228347327645,55.9471575222522,-0.446723744450086,-0.5672832286889111,-0.2634936172266471,0.018821524580094007,20.722031605994363,0.29000091552734375,0.06090449424908684,0.5085006713867166,-0.14784595179692772,1.164847294570361,0.18032735979489445,0.8366739829785388,-0.8677146053434015,67.91042864097129,10.64536780476584,0.32817331159182167,8,-0.2600002288818324,-0.39000034332275035,-0.3175005912780726,0.08999919891357777,0.7999992370605504,2,-0.0009704248991444508,-1.1153875779905873,20.600000381469727,1.266659037301251,20.88999938964844,1.9189370312137344,20.540000915527344,-0.0009704248991444508
8956,2008-08-14,20.5,20.65999984741211,20.3799991607666,20.450000762939453,1612700.0,-0.005337244400483443,-1.9473377770639255,-0.2777730682829598,62.68118095359197,57.870129593506775,-0.2992105749993499,-0.42139385219975267,-0.17374382048806325,0.13907155744585964,19.333592903029334,0.2800006866455078,0.12544518616431688,0.36200008392334126,-0.29790774894054906,1.0219079167872316,0.03204616749139788,0.6919540003552846,-0.6798511003606897,47.5727615982458,-10.905881975865263,0.32995391643194505,8,-0.14999961853027344,-0.2799997329711914,-0.2200002670288086,0.19999980926513672,0.2700004577636719,3,0.002926803216701801,2.2222269317170347,20.61000061035156,-1.1153875779905873,20.600000381469727,1.266659037301251,20.88999938964844,0.002926803216701801
8957,2008-08-15,20.6299991607666,20.670000076293945,20.489999771118164,20.59000015258789,1707500.0,0.006341422476419556,1.9999841055392196,0.7999923704890517,63.859648418337606,59.968070757611294,-0.3500090759798944,-0.5239107641306262,-0.3238678194496174,0.01890444145352177,18.661939394620713,0.18000030517578125,0.13494818133935738,0.4574993133544929,-0.23037716709045597,1.1453757937994418,0.11356107313201846,0.8014375535769673,-0.7366591401740088,39.7056513592661,-19.22557130270262,0.34393824022247377,8,-0.279998779296875,-0.40999889373779297,-0.3724989891052246,0.07000064849853516,-0.3899993896484375,4,-0.009209822318864691,-1.9473377770639255,20.5,2.2222269317170347,20.61000061035156,-1.1153875779905873,20.600000381469727,-0.009209822318864691
8958,2008-08-18,20.729999542236328,20.8799991607666,20.65999984741211,20.75,1390600.0,0.0048473284313022,-1.7499940395298381,-0.5000238424490964,64.48277268201049,60.93813774250038,-0.3434707498206855,-0.602838214400613,-0.4284165423215569,-0.06946488550390484,18.588130369916104,0.25,0.18207909141111855,0.524499702453614,-0.2047531794205817,1.2537525843278097,0.15987326151651615,0.8891261433907118,-0.7678598679476494,57.377054306226086,-1.806411687381349,0.36462644093709756,8,-0.3599987030029297,-0.5099992752075195,-0.4649991989135742,-0.029999732971191406,-0.2700004577636719,0,0.006753560062161323,1.9999841055392196,20.6299991607666,-1.9473377770639255,20.5,2.2222269317170347,20.61000061035156,0.006753560062161323
8959,2008-08-19,20.600000381469727,20.799999237060547,20.56999969482422,20.65999984741211,1403600.0,-0.006271064333683851,-2.8332988953349756,2.999904634751097,54.86382102658567,61.05121117698751,-0.14220355256233574,-0.46601591929792363,-0.31714287106213135,0.07280484243925045,18.634147535106685,0.22999954223632812,0.24144860880325325,0.3750004768371582,-0.37531198730648896,1.1253129409808054,-0.00015575523466537788,0.7501567089089818,-0.573189032706729,44.000244140625,-10.096240035773079,0.37515623207182275,8,-0.22999954223632812,-0.38000011444091797,-0.31750011444091797,0.09999942779541016,0.18000030517578125,1,0.006796086750288088,-1.7499940395298381,20.729999542236328,1.9999841055392196,20.6299991607666,-1.9473377770639255,20.5,0.006796086750288088
8960,2008-08-20,20.520000457763672,20.63999938964844,20.40999984741211,20.600000381469727,1978600.0,-0.0038834913701272233,1.8750312928413067,1.3333439298089456,59.74580483416933,61.72873722231853,0.03034483507114416,-0.3471059029261312,-0.251058899769685,0.1634573402101296,17.924042475313296,0.22999954223633168,0.31184431047710603,0.25900049209594656,-0.4743525056665625,0.9923534898584556,-0.10767600678530798,0.6256769909772011,-0.43239773499481515,28.000259399414062,-25.087995039803133,0.3666764988812547,8,0.005000114440917969,-0.3000001907348633,-0.23750019073486328,0.17999935150146484,-0.010000228881832385,2,0.060428837400391844,-2.8332988953349756,20.600000381469727,-1.7499940395298381,20.729999542236328,1.9999841055392196,20.6299991607666,0.060428837400391844
8961,2008-08-21,20.540000915527344,20.600000381469727,20.309999465942386,20.309999465942386,1915400.0,0.0009746811558235535,-1.5217311982220776,-2.875020861645522,64.70594835130493,62.36991139522905,0.08689204125150596,-0.32883470517465696,-0.2798717572166538,0.14682935629757665,16.36490804918902,0.2900009155273402,0.3407484087527166,0.24400091171264648,-0.47134693533476124,0.9593487587600542,-0.11367301181105915,0.6016748352363521,-0.39525430119297766,40.351153109983436,-15.062061508842568,0.35767392352370425,8,0.13499927520751953,-0.32000064849853516,-0.35000038146972656,0.1249990463256836,-0.7600002288818359,3,0.04235632390975619,1.8750312928413067,20.520000457763672,-2.8332988953349756,20.600000381469727,-1.7499940395298381,20.729999542236328,0.04235632390975619
8962,2008-08-22,20.65999984741211,20.709999084472656,20.530000686645508,20.600000381469727,1286100.0,0.005842206744696377,1.2500089408118258,0.2608655991110193,68.58411934292523,63.104609576053605,-0.015974899254850072,-0.4016962432486366,-0.40456896548541366,0.029018852972569675,15.143795377878966,0.17999839782714844,0.39017885763439253,0.3209998130798333,-0.3718480321192672,1.0138476582789337,-0.025424109519715188,0.6674237356793817,-0.46153797500616633,61.40360857169603,0.676746319664808,0.34642392259954957,8,-0.010000228881835938,-0.4399995803833008,-0.5299997329711914,-0.05500030517578125,-0.6700000762939453,4,0.005324327742690649,-1.5217311982220776,20.540000915527344,1.8750312928413067,20.520000457763672,-2.8332988953349756,20.600000381469727,0.005324327742690649
8963,2008-08-25,20.38999938964844,20.68000030517578,20.350000381469727,20.46999931335449,2158900.0,-0.013068754102507407,-3.12505215473565,-1.3333439298088272,57.391322375731924,62.291877939770394,0.1962831161718448,-0.0931546215104575,-0.14765914375269418,0.30029861773206434,13.750906030052947,0.3299999237060547,0.42702907070521334,0.023499393463136897,-0.6284057082937764,0.6754044952200502,-0.302453157415318,0.34945194434159177,-0.14104517465521482,16.326522668265326,-43.45173695940056,0.3259525508784566,8,0.20499992370605113,-0.16999912261963246,-0.2599992752075231,0.21500015258788707,-0.3199996948242223,0,-0.007356528838663334,1.2500089408118258,20.65999984741211,-1.5217311982220776,20.540000915527344,1.8750312928413067,20.520000457763672,-0.007356528838663334
8964,2008-08-26,20.479999542236328,20.57999992370605,20.34000015258789,20.34000015258789,2239700.0,0.004413936011865571,-2.4285831062669794,-1.7499940395299936,61.57204039919445,61.98740648709462,0.09775022200338412,-0.1440738431757005,-0.24707266696325547,0.21019803516715996,12.27120208372685,0.2399997711181605,0.4173480868123818,0.08399953842162944,-0.5293743156331132,0.6973733924763721,-0.2226873886057419,0.39068646544900076,-0.18358252521105456,42.50005960470111,-18.231459013702818,0.3066869270273721,8,0.11499977111816406,-0.25999927520751953,-0.34999942779541016,0.125,-0.8199996948242188,1,-0.0009765848735702187,-3.12505215473565,20.38999938964844,1.2500089408118258,20.65999984741211,-1.5217311982220776,20.540000915527344,-0.0009765848735702187
8965,2008-08-27,20.709999084472656,20.76000022888184,20.38999938964844,20.530000686645508,1275300.0,0.011230446649278303,1.6428566562897402,1.285708446866485,62.7118493386503,61.99081408543444,-0.13027234662615328,-0.3644034959547824,-0.4862636929956423,-0.018246170229744507,12.427286933466833,0.37000083923339844,0.3721257719559361,0.2959991455078139,-0.33263011634443984,0.9246284073600677,-0.01831548541831296,0.6103137764339408,-0.3699989318847656,88.88865341414748,28.57520859981218,0.3143146309261267,8,-0.11499977111816406,-0.48999881744384766,-0.5849990844726562,-0.10499954223632812,-1.3599987030029297,2,0.0033800871688756118,-2.4285831062669794,20.479999542236328,-3.12505215473565,20.38999938964844,1.2500089408118258,20.65999984741211,0.0033800871688756118
8966,2008-08-28,20.8700008392334,20.899999618530273,20.63999938964844,20.790000915527344,1523000.0,0.0077258214309001705,2.714355781413865,0.44444797660298185,57.894741645304066,61.328046666208486,-0.2595661822729056,-0.48550252576704267,-0.6553990771269156,-0.1781414618832713,12.726761545380057,0.2600002288818324,0.34300161418331854,0.4155008316040032,-0.22141532944559117,1.0524169926535976,0.09704275107920779,0.7339589121287986,-0.5300006866455078,94.6430700167915,37.58797833067037,0.31845808052479674,8,-0.2650012969970703,-0.6500005722045898,-0.7450008392333984,-0.2650012969970703,-2.160001754760742,3,-0.017249669184238647,1.6428566562897402,20.709999084472656,-2.4285831062669794,20.479999542236328,-3.12505215473565,20.38999938964844,-0.017249669184238647
8967,2008-08-29,20.51000022888184,20.93000030517578,20.479999542236328,20.75,2066300.0,-0.017249669184238647,-1.9999936421954772,-2.9999999999999556,40.95240257764491,58.713561099056754,0.09121470620151229,-0.08081484639416203,-0.3114826815711993,0.1806716516772795,12.742817406559528,0.4500007629394531,0.3051140524101257,0.024500179290775748,-0.5544452697901825,0.603445628371734,-0.26497254524970515,0.31397290383125664,-0.12800003051758324,28.813564801345443,-23.185199252157012,0.28947272454047945,8,0.10999965667724254,-0.15999984741211293,-0.45500040054321644,0.05499935150146129,-1.8700008392333984,4,-0.03559237123792702,2.714355781413865,20.8700008392334,1.6428566562897402,20.709999084472656,-2.4285831062669794,20.479999542236328,-0.03559237123792702
8968,2008-09-02,20.440000534057614,20.739999771118164,20.38999938964844,20.61000061035156,2685900.0,-0.003412954365824561,-1.5925727081995182,0.7083343267450375,45.74468732689287,57.700324021313115,0.12935507320225526,0.04006973267842895,-0.24678422940598566,0.2522581911244508,12.472416757309261,0.350000381469723,0.276783138509213,-0.07649955749512216,-0.5646872130649925,0.41168809807474815,-0.3205933852800591,0.16759427028981477,0.6000003814697301,16.94921281479266,-31.76261574541811,0.2440938277849352,9,0.1799993515014684,-0.09000015258788707,-0.4325008392333949,0.12499904632568715,-1.4899997711181605,1,-0.022015692327876812,-1.9999936421954772,20.51000022888184,2.714355781413865,20.8700008392334,1.6428566562897402,20.709999084472656,-0.022015692327876812
8969,2008-09-03,20.38999938964844,20.780000686645508,20.280000686645508,20.3700008392334,3329300.0,-0.002446239877824885,-4.000028610393202,-0.11763847905846428,44.27080746328868,55.980879868993036,0.16364379796842954,0.12316352025300858,-0.2043865169214989,0.3021344900797054,12.615504108546096,0.5,0.23021378349413268,-0.14350070953368643,-0.5847080277064372,0.2977066086390643,-0.3641043686200618,0.07710294955268893,0.637001495361325,16.92288731671157,-28.14759765325555,0.22060365908637625,9,0.21500110626220348,-0.03999900817871449,-0.38749980926514027,0.13500022888183238,-2.7799987792968786,2,-0.015693953134038763,-1.5925727081995182,20.440000534057614,-1.9999936421954772,20.51000022888184,2.714355781413865,20.8700008392334,-0.015693953134038763
8970,2008-09-04,20.280000686645508,20.489999771118164,20.209999084472656,20.38999938964844,3476700.0,-0.005394737925238813,-1.2399884034087876,-5.500333810204255,44.27085144238266,53.71031354577945,0.26375501403505197,0.27315753191358993,-0.08956389076701043,0.41296416404447456,12.814413607768472,0.2800006866455078,0.16692857400781946,-0.2699994087219224,-0.6379235979732343,0.09792478052938947,-0.45396150334757834,-0.08603731409626647,0.7171201904296893,9.722428262620268,-33.58441894519204,0.1839620946256563,9,0.28999900817871094,0.06999969482421875,-0.2975010871887207,0.24499893188476562,-3.5500011444091797,3,-0.030572032457655274,-4.000028610393202,20.38999938964844,-1.5925727081995182,20.440000534057614,-1.9999936421954772,20.51000022888184,-0.030572032457655274
8971,2008-09-05,20.200000762939453,20.31999969482422,20.040000915527344,20.170000076293945,2634600.0,-0.003944769279950466,1.074076167197666,-0.2727367307658874,38.50272179547719,50.367936040507445,0.3245878743693993,0.3797138829428697,-0.013952058031350134,0.49158190313502104,13.567052615200975,0.279998779296875,0.14471788919526674,-0.35449934005737305,-0.7013631772690125,-0.007635502845733555,-0.5279312586631946,-0.18106742145155152,0.7498928065795916,17.97752327395546,-24.719705392476907,0.17343191860582027,9,0.2849998474121094,0.14999961853027344,-0.24750089645385742,0.3249988555908203,-2.1800003051757812,4,-0.042079225216129945,-1.2399884034087876,20.280000686645508,-4.000028610393202,20.38999938964844,-1.5925727081995182,20.440000534057614,-0.042079225216129945
8972,2008-09-08,20.799999237060547,20.809999465942386,20.200000762939453,20.309999465942386,1991500.0,0.029702893636613048,1.3921507029137348,16.332951872337603,51.476787476198375,49.71076549611483,-0.2832500228493231,-0.2106052924336943,-0.5998513900901017,-0.11271067935415147,13.924960520079981,0.6099987030029332,0.12893333582447042,0.23249921798706197,-0.131158695142517,0.5961571311166409,0.05067026142227249,0.41432817455185145,0.07710292013916131,98.7012665314176,55.4707614547108,0.18182895656479026,9,-0.3149986267089844,-0.4499988555908203,-0.8474993705749512,-0.27499961853027344,-3.0999984741210938,0,-0.10048078025233853,1.074076167197666,20.200000762939453,-1.2399884034087876,20.280000686645508,-4.000028610393202,20.38999938964844,-0.10048078025233853
8973,2008-09-09,20.86000061035156,21.09000015258789,20.700000762939453,20.850000381469727,4109600.0,0.0028846815140313176,-1.5161294292095564,0.020408639904080466,55.65217607638674,49.053002793580646,-0.3012501946584081,-0.28772093383209807,-0.6379957724359819,-0.17542347991134122,13.367259324963426,0.3899993896484375,0.10120095998924938,0.29400053024291495,-0.0642641102563104,0.6522651707421403,0.11486820999330405,0.47313285049252585,-0.8199996948242152,78.09526577560084,33.51787809027,0.17913232024961226,9,-0.29500007629394176,-0.48500061035155895,-0.9075007438659632,-0.3350009918212855,-4.360000610351559,1,-0.10642383296966273,1.3921507029137348,20.799999237060547,1.074076167197666,20.200000762939453,-1.2399884034087876,20.280000686645508,-0.10642383296966273
8974,2008-09-10,20.25,20.450000762939453,20.200000762939453,20.229999542236328,6658000.0,-0.029242597914827084,-5.250154975919126,2.0000000000007105,45.2296769775755,47.11053919790566,0.30474072408655317,0.3106408009955679,-0.02276952604545812,0.42605566136250417,12.28668477544028,0.6599998474121058,0.0357816554959669,-0.29850006103515625,-0.6830036759074325,0.08600355383712,-0.4907518684712926,-0.1062482535990199,-0.18899909973144702,19.999927339046906,-25.572465472518644,0.19225180743613768,9,0.3150005340576172,0.125,-0.2975001335144043,0.27499961853027344,-3.4200000762939453,2,-0.06419749318817514,-1.5161294292095564,20.86000061035156,1.3921507029137348,20.799999237060547,1.074076167197666,20.200000762939453,-0.06419749318817514
8975,2008-09-11,20.59000015258789,20.6299991607666,20.040000915527344,20.190000534057614,5238200.0,0.016790130991994667,1.4583381348422655,19.999523173755662,50.79363829905759,46.321527714989394,-0.06042576603775629,-0.032606304751716664,-0.36122256350590476,0.08277769897380693,11.297670681911242,0.5899982452392578,0.02804734916106355,0.04250011444091939,-0.34143363283269323,0.426433861714532,-0.1494667591958887,0.23446698807772748,0.5,52.38091778049853,5.894102697040708,0.1919668736368064,9,-0.024999618530273438,-0.19499969482421875,-0.6375002861022949,-0.11999988555908203,-3.950000762939453,3,-0.14473042837067596,-5.250154975919126,20.25,-1.5161294292095564,20.86000061035156,1.3921507029137348,20.799999237060547,-0.14473042837067596
8976,2008-09-12,20.559999465942386,20.690000534057614,20.3799991607666,20.479999542236328,3439200.0,-0.001457051307585,-1.214290093391709,0.20000000000000712,48.36600859053949,47.14526171642212,-0.08830992641040325,0.0022344246680994218,-0.3261229580723821,0.11280563852680459,10.727916442827837,0.3100013732910121,0.0012118864520545003,0.009499454498293147,-0.3738086711600097,0.392807580156596,-0.18215460833085828,0.20115351732744458,0.509000701904295,49.523707452470994,4.720370711872299,0.19165406282915062,9,0.005001068115230822,-0.1649990081787145,-0.5424995422363317,-0.149999618530277,-2.659999847412113,4,-0.18628404782064556,1.4583381348422655,20.59000015258789,-5.250154975919126,20.25,-1.5161294292095564,20.86000061035156,-0.18628404782064556
8977,2008-09-15,20.440000534057614,20.75,20.13999938964844,20.149999618530273,3275300.0,-0.005836524075963689,-2.9354703747001225,3.6250149011751995,50.85912567453561,47.71353264393798,0.023149780833655598,0.11306626952485033,-0.19747870094546016,0.23037791595606905,9.894906389223598,0.610000610351559,-0.05214589408877757,-0.10099954605102823,-0.4854278603682225,0.28342876826616603,-0.2932137032096236,0.09121461110756712,0.6084196487426823,38.095229445124296,-9.884327677665397,0.19221415715859652,9,0.12500000000000355,0.10999965667724965,-0.42250061035155895,-0.03000068664550426,-2.9400005340576136,0,-0.11839530396595055,-1.214290093391709,20.559999465942386,1.4583381348422655,20.59000015258789,-5.250154975919126,20.25,-0.11839530396595055
8978,2008-09-16,20.8700008392334,20.920000076293945,19.96999931335449,20.100000381469727,4985200.0,0.021037196376747058,1.1839124810909252,2.6551656099550454,56.000016432532426,49.01677808496507,-0.37933121672380565,-0.3224393418720197,-0.608178342839409,-0.19829587807353732,8.645436964786477,0.9500007629394567,-0.09388373150452622,0.32200069427490163,-0.08154152857138186,0.7255429171211851,0.12022958285175989,0.5237718056980434,0.1582509582214371,94.73692664142278,44.16138328587779,0.2017711114231416,9,-0.34000110626220703,-0.34000110626220703,-0.8125009536743164,-0.46000099182128906,-4.430000305175785,1,-0.15189266645043342,-2.9354703747001225,20.440000534057614,-1.214290093391709,20.559999465942386,1.4583381348422655,20.59000015258789,-0.15189266645043342
8979,2008-09-17,20.739999771118164,20.989999771118164,20.420000076293945,20.540000915527344,5432400.0,-0.006229087824033308,-1.5909045589911872,0.2597386190804108,50.47620085630778,49.70626135317897,-0.21731442606572315,-0.19121583264618636,-0.46998303566930133,-0.06707211156574289,7.598494836553497,0.5699996948242188,-0.06878646792780785,0.18499965667724538,-0.22710658590610322,0.597105899260594,-0.02105346461442892,0.3910527779689197,-0.7700004577636754,75.49020707813028,28.531617665209623,0.20605312129167505,9,-0.21000003814697266,-0.21000003814697266,-0.4549994468688965,-0.3299999237060547,-3.739999771118164,2,-0.20443586393007807,1.1839124810909252,20.8700008392334,-2.9354703747001225,20.440000534057614,-1.214290093391709,20.559999465942386,-0.20443586393007807
8980,2008-09-18,21.76000022888184,22.01000022888184,20.71999931335449,20.96999931335449,5710600.0,0.049180350483132296,1.0,3.9500271798735778,61.09724333569892,52.216763746536934,-1.1234410002610495,-1.173733385173474,-1.4765377464000444,-1.0816625706093426,7.6242762195099,1.2900009155273509,-0.024086769186634882,1.1430001258850133,0.4654472201545232,1.8205530316155034,0.8042236730197665,1.4817765787502601,-1.7900009155273509,87.74510353906514,44.884265363277464,0.33877645286524555,9,-0.7700004577636754,-0.7700004577636754,-1.474999904632572,-1.3500003814697301,-5.050001144409187,3,-0.22656251164153218,-1.5909045589911872,20.739999771118164,1.1839124810909252,20.8700008392334,-2.9354703747001225,20.440000534057614,-0.22656251164153218
8981,2008-09-19,21.40999984741211,22.38999938964844,21.07999992370605,21.559999465942386,6794800.0,-0.01608457618512238,-2.2345687152232316,-0.18987271480583975,61.24998986721514,53.302675123316575,-0.6523542000594276,-0.7960256271929431,-1.1178485905015911,-0.7288712027550659,8.189240845783358,1.30999946594239,0.024963581087472875,0.7494997978210449,-0.013554318767216245,1.512553914409306,0.3679727395269161,1.1310268561151737,-1.3584004974365271,59.50415242394838,14.252311807754893,0.3815270582941304,9,-0.23000049591064453,-0.23000049591064453,-1.1249995231628418,-1.0399999618530273,-5.119998931884762,4,-0.22279311031103233,1.0,21.76000022888184,-1.5909045589911872,20.739999771118164,1.1839124810909252,20.8700008392334,-0.22279311031103233
8982,2008-09-22,20.770000457763672,21.489999771118164,20.59000015258789,21.459999084472656,2827000.0,-0.029892545269018078,1.3999989827473958,4.600002543137869,53.61050118176277,53.07582235724724,-0.019062239733859343,-0.15532639238969637,-0.47287194054449344,-0.09025305227657299,8.07915648328725,0.8999996185302734,0.07190788017845051,0.10400037765503001,-0.6606226957023402,0.8686234510124002,-0.2783111590236551,0.4863119143337151,-0.5780971054077177,33.05789748710771,-15.122426076634213,0.38231153667868556,9,0.40999889373779297,0.40999889373779297,-0.4850001335144043,-0.46000099182128906,-3.4500007629394496,0,-0.13818010476550635,-2.2345687152232316,21.40999984741211,1.0,21.76000022888184,-1.5909045589911872,20.739999771118164,-0.13818010476550635
8983,2008-09-23,20.239999771118164,20.76000022888184,20.21999931335449,20.549999237060547,2569800.0,-0.025517605920292508,-2.085716154135378,0.449275482504879,48.514855598633474,53.44084220403146,0.46236515148347834,0.38246994547913005,0.06281990636672674,0.42824489048368264,8.31041742220478,0.5500011444091832,0.12987624224505723,-0.4185003280639634,-1.1973327873559434,0.36033213122801655,-0.8079165577099516,-0.029084098417975213,2.149999618530277,0.9216800488704743,-49.09696347522785,0.3894162296459894,9,0.9399995803833008,0.9399995803833008,0.045000553131103516,0.015000343322753906,-3.5499992370605504,1,-0.1353754842936341,1.3999989827473958,20.770000457763672,-2.2345687152232316,21.40999984741211,1.0,21.76000022888184,-0.1353754842936341
8984,2008-09-24,20.459999084472656,20.540000915527344,20.0,20.350000381469727,3146100.0,0.010869531415134803,2.999971743230738,-0.35483513711399195,51.74416992844118,53.546456829518526,0.3076383068809996,0.1695904096516685,-0.1472025631353162,0.19455222332256739,8.444159758879085,0.5400009155273438,0.11888074861690967,-0.19750099182128977,-0.9773491823676359,0.5823471987250564,-0.5874250870944628,0.1924231034518833,1.8866003036499066,19.24682853330436,-34.38730319440365,0.38992409527317334,9,0.7200002670288086,0.7200002670288086,-0.16499853134155273,-0.20999908447265625,-2.89999961853027,2,-0.19648087635868317,-2.085716154135378,20.239999771118164,1.3999989827473958,20.770000457763672,-2.2345687152232316,21.40999984741211,-0.19648087635868317
8985,2008-09-25,20.780000686645508,20.950000762939453,20.420000076293945,20.530000686645508,2262300.0,0.015640352712219974,-1.255316213232907,2.2727540705033724,55.37036624955803,54.324718791631696,0.019470085296362072,-0.15272841965293793,-0.44492136859702924,-0.13566456047861308,8.289337880446746,0.5300006866455078,0.09771289165062313,0.11900053024292134,-0.6624664362783577,0.9004674967642003,-0.27173295301771816,0.5097340135035608,1.4727347259521508,32.636020328032075,-24.454705527390814,0.3907334832606404,9,0.39999866485595703,0.39999866485595703,-0.4850001335144043,-0.5400009155273438,-3.3600006103515625,3,-0.18190570556981578,2.999971743230738,20.459999084472656,-2.085716154135378,20.239999771118164,1.3999989827473958,20.770000457763672,-0.18190570556981578
8986,2008-09-26,20.51000022888184,20.71999931335449,20.309999465942386,20.559999465942386,2425700.0,-0.012993284352352696,1.2162217892013292,-0.1999969482421875,47.1400522846213,53.91148841497455,0.31472945642749295,0.09372412640759009,-0.15467134685418316,0.1226066447669325,7.666303037339173,0.47000122070312145,0.15014885433467384,-0.13299989700317028,-0.9107727111595842,0.6447729171532437,-0.5218863040813773,0.2558865100750367,1.6526257672119122,34.22820853852293,-16.872064598435422,0.3888864070782065,9,0.6699991226196254,0.6699991226196254,-0.13749980926514027,-0.2700004577636754,-2.6900005340576207,4,-0.1852755291078978,-1.255316213232907,20.780000686645508,2.999971743230738,20.459999084472656,-2.085716154135378,20.239999771118164,-0.1852755291078978
8987,2008-09-29,19.780000686645508,20.450000762939453,19.63999938964844,20.450000762939453,4182900.0,-0.03559237123792702,1.417914271805679,13.400205996795606,40.59234103638087,52.19952448206883,1.0518788223857563,0.8076378322015358,0.582032153997929,0.8381096660344909,7.561672261037663,0.8700008392333984,0.14143784601893827,-0.8264994621276855,-1.6939038427259874,0.04090491847061628,-1.2602016524268365,-0.39279727182853463,2.2961202696044936,10.687110704727939,-35.470108478251376,0.4337021902991511,9,1.2349987030029332,1.2349987030029332,0.6674995422363281,0.4399995803833008,-1.5400009155273438,0,-0.17644083164640323,1.2162217892013292,20.51000022888184,-1.255316213232907,20.780000686645508,2.999971743230738,20.459999084472656,-0.17644083164640323
8988,2008-09-30,19.989999771118164,20.1299991607666,19.63999938964844,19.93000030517578,3557700.0,0.010616737976881785,1.882366470881908,-0.08955143150768775,47.5655418671793,51.876117927721225,0.7866487642207289,0.5925790903222605,0.3771245542664019,0.6142089980551688,7.755944805251024,0.4899997711181605,0.14842870915970607,-0.5940003395080566,-1.5019859372551174,0.31398525823900414,-1.0479931383815853,-0.14000754063452803,1.939953891135744,26.71755836335079,-21.808670111454134,0.45399279887352995,9,1.024999618530277,1.024999618530277,0.44500017166137695,0.23000049591064453,-2.260000228881836,1,-0.13356678873761652,1.417914271805679,19.780000686645508,1.2162217892013292,20.51000022888184,-1.255316213232907,20.780000686645508,-0.13356678873761652
8989,2008-10-01,20.06999969482422,20.209999084472656,19.649999618530273,19.799999237060547,4403400.0,0.004001997229716725,1.036364519104724,4.500047684140255,44.881887103023836,50.07441167964621,0.6723158530046831,0.5137148179782152,0.29873740751290256,0.5223879509796951,8.271801996578294,0.5599994659423828,0.15734999716629616,-0.4980004310607917,-1.4313046827580393,0.4353038206364559,-0.9646525569094173,-0.03134830521216614,1.7225567110733628,32.82441636648992,-14.585736107862623,0.46665212584862464,10,0.9449996948242223,0.9449996948242223,0.33750009536743164,0.15000057220458984,-3.059999465942383,2,-0.16841052377485888,1.882366470881908,19.989999771118164,1.417914271805679,19.780000686645508,1.2162217892013292,20.51000022888184,-0.16841052377485888
8990,2008-10-02,19.65999984741211,20.1299991607666,19.540000915527344,20.049999237060547,3908500.0,-0.020428492956970135,1.1454511405960646,-1.4444397349496318,41.75824674868729,47.908662444254226,0.841608151264392,0.9221640052302646,0.7188365925278433,0.9153481190309769,8.742946550385469,0.5899982452392578,0.10061829714827297,-0.877000236511229,-1.8884942541113432,0.1344937810888851,-1.3827472453112861,-0.371253227711172,2.0034031375105243,10.169414814946553,-35.44605468405888,0.5057470088000565,10,0.8550004959106445,1.3050003051757812,0.747499942779541,0.5600004196166992,-1.8899993896484375,3,-0.10681589001874536,1.036364519104724,20.06999969482422,1.882366470881908,19.989999771118164,1.417914271805679,19.780000686645508,-0.10681589001874536
8991,2008-10-03,19.350000381469727,20.209999084472656,19.350000381469727,19.920000076293945,6613400.0,-0.01576802992616444,-2.0175409243618745,1.4615399663523612,40.353983555621014,46.435716041349586,0.9260509731314137,1.2281883636153985,1.0342518552992352,1.2061726085089965,8.823575958838251,0.8599987030029297,0.06285320445514131,-1.1444996833801255,-2.2795021568437264,-0.009497209916524696,-1.712000920111926,-0.5769984466483251,2.1435304379012834,0.0,-44.643105736840624,0.5675012367318011,10,0.8000001907348633,1.5199995040893555,1.0574994087219238,0.869999885559082,-1.9500007629394531,4,-0.09974161587221575,1.1454511405960646,19.65999984741211,1.036364519104724,20.06999969482422,1.882366470881908,19.989999771118164,-0.09974161587221575
8992,2008-10-06,18.709999084472656,19.450000762939453,18.209999084472656,19.13999938964844,6590300.0,-0.03307500177674205,1.361901094269978,0.7543869042042064,31.5699588162596,44.55294973219693,1.3892004415600105,1.7956476600359075,1.6736332864950434,1.8216456387519173,9.377514768003747,1.2400016784667969,-0.13308347434601586,-1.680000972747802,-3.055868499495567,-0.3041334460000371,-2.3679347361216863,-0.9920672093739178,2.569178691108224,25.0,-12.756893435351877,0.687933763373883,10,0.8700008392333984,1.5900001525878906,1.702500820159912,1.5100011825561523,-1.4099998474121094,0,-0.04756811508275505,-2.0175409243618745,19.350000381469727,1.1454511405960646,19.65999984741211,1.036364519104724,20.06999969482422,-0.04756811508275505
8993,2008-10-07,18.63999938964844,19.600000381469727,18.6299991607666,18.700000762939453,6863200.0,-0.0037412986771500067,-23.249475491131033,0.13953797838930235,31.896552007632067,42.34765885210703,1.3503789845795922,1.782175930695363,1.7408973862996397,1.866940031628321,9.179233931817096,0.970001220703125,-0.32541911939235746,-1.639000606536861,-3.2008474174473314,-0.07715379562639058,-2.4199240119920944,-0.8580772010816275,2.270876942999454,21.50001525878924,-11.009481040558484,0.7809234054552344,10,0.9400005340576136,1.6599998474121058,1.8450007438659632,1.5800008773803675,-1.6099987030029332,1,-0.02145920770536147,1.361901094269978,18.709999084472656,-2.0175409243618745,19.350000381469727,1.1454511405960646,19.65999984741211,-0.02145920770536147
8994,2008-10-08,18.950000762939453,19.350000381469727,18.25,18.32999992370605,6725700.0,0.01663097550653192,-1.8205113157026005,-10.333110814419896,22.396872998736754,38.68393737979356,0.8981043393417849,1.4438133075664545,1.4300943875285625,1.5325078154676035,10.530589110932638,1.1000003814697266,-0.44311928003015666,-1.263999271392823,-2.9352977895604795,0.40729924677483353,-2.0996485304766495,-0.4283500123089965,1.636770299927413,37.000083923339844,11.003395927439136,0.8356492590838283,10,0.5149984359741211,1.3499984741210938,1.5349993705749512,1.2699995040893555,-0.6700000762939453,2,-0.06438000905462138,-23.249475491131033,18.63999938964844,1.361901094269978,18.709999084472656,-2.0175409243618745,19.350000381469727,-0.06438000905462138
8995,2008-10-09,17.610000610351562,19.18000030517578,17.569999694824222,18.959999084472656,5987000.0,-0.07071240626061248,-1.2517486248419498,-2.177413946391258,18.750015685428068,35.52948886877209,1.945770299345611,2.6868696385391786,2.73887599232798,2.839398362359919,11.755869815228387,1.610000610351559,-0.5356794632626709,-2.4549994468688965,-4.479236849604842,-0.43076204413295116,-3.4671181482368674,-1.4428807455009256,2.6915578151079984,1.5151865445191288,-19.406813758720535,1.0121187013679722,10,1.3999996185302734,2.369998931884769,2.867499828338623,2.609999656677246,0.3699989318847656,3,-0.034071570736745604,-1.8205113157026005,18.950000762939453,-23.249475491131033,18.63999938964844,1.361901094269978,18.709999084472656,-0.034071570736745604
8996,2008-10-10,16.729999542236328,17.610000610351562,15.31999969482422,17.0,6313100.0,-0.049971665963370215,2.073823269627105,0.20000056514097442,18.037985189083898,33.02344933018353,2.4956328788121382,3.4416815190449697,3.586138191164128,3.68163490195127,13.414198719828658,2.290000915527342,-0.7016233163970682,-3.1435005187988274,-5.640111278126135,-0.6468897594715202,-4.391805898462479,-1.8951951391351756,3.189140660934285,32.94391638327538,12.996998717846513,1.2483053796636536,10,1.0349998474121094,2.1250000000000036,3.7300004959106445,3.4900007247924805,1.4200000762939453,4,0.062163834069556945,-1.2517486248419498,17.610000610351562,-1.8205113157026005,18.950000762939453,-23.249475491131033,18.63999938964844,0.062163834069556945
8997,2008-10-13,18.020000457763672,18.020000457763672,16.780000686645508,17.350000381469727,5373400.0,0.07710705025846676,2.7014914325894677,-2.481477556902471,34.32204702581734,31.551949903365532,1.0389812500358353,2.067063873371751,2.2831937741854986,2.363542098699128,15.52002341921529,1.2900009155273438,-0.9051523907208399,-1.732499599456787,-4.345373720620643,0.8803745217070684,-3.038936660038715,-0.42606253887485934,1.1632772640715174,63.084119854560214,39.04809695894298,1.3064370605819273,10,-0.2550010681152344,0.8349990844726598,2.3975000381469727,2.1999998092651367,-0.06999969482421875,0,-0.03440626101462052,2.073823269627105,16.729999542236328,-1.2517486248419498,17.610000610351562,-1.8205113157026005,18.950000762939453,-0.03440626101462052
8998,2008-10-14,17.700000762939453,18.8700008392334,16.950000762939453,18.649999618530273,3819100.0,-0.017758029228370553,1.7625874600863658,-1.4179085782283296,30.779967006606626,29.985069892652508,1.1175008681998868,2.252906001580417,2.58852132082437,2.654102274045691,16.889836224760355,1.9200000762939453,-1.0622852241263203,-1.8939992904663079,-4.604224699736925,0.816226118804309,-3.249111995101618,-0.5388865858309977,-2.3800010681152326,59.0570884020444,32.99360554710766,1.3551127046353093,10,0.06499862670898438,1.1549987792968786,2.7174997329711914,2.5199995040893555,-0.1700000762939453,1,-0.022598955290241363,2.7014914325894677,18.020000457763672,2.073823269627105,16.729999542236328,-1.2517486248419498,17.610000610351562,-0.022598955290241363
8999,2008-10-15,16.5,17.59000015258789,16.329999923706055,17.430000305175778,4099300.0,-0.06779665035111382,1.0160003662109376,0.9789488689408945,23.449138060984467,27.950724482907756,1.964421951718215,3.2875227005472354,3.7521886068629016,3.8213784829763604,18.658566388035215,1.3700008392333984,-1.162049138757439,-2.882000064849855,-5.8644370577005525,0.10043692800084258,-4.373218561275202,-1.390781568424508,-1.109000282287596,30.569951258849866,5.117349106019507,1.4912184964253483,10,1.2649993896484375,2.3549995422363317,3.9700002670288086,3.744999885559082,0.26000022888183594,2,0.032121253736091315,1.7625874600863658,17.700000762939453,2.7014914325894677,18.020000457763672,2.073823269627105,16.729999542236328,0.032121253736091315
9000,2008-10-16,16.829999923706055,16.870000839233402,15.609999656677244,16.559999465942386,5613700.0,0.019999995376124513,6.199959673463933,-0.2903229775958364,27.339907263425403,26.504716005997135,1.3307084579831816,2.7080871758629677,3.3921644595343707,3.460400387725315,19.067852682733573,1.2600011825561577,-1.3383367320730244,-2.305500125885011,-5.275295237277849,0.6642949855078264,-3.7903976815814318,-0.8206025701885906,-1.3694201835632303,42.53520400295932,17.441137142312435,1.4848975556964195,10,0.630000114440918,2.024999618530277,3.640000343322754,3.4149999618530273,1.210000991821289,3,0.08615572011364314,1.0160003662109376,16.5,1.7625874600863658,17.700000762939453,2.7014914325894677,18.020000457763672,0.08615572011364314
9001,2008-10-17,16.639999389648438,17.489999771118164,16.190000534057614,16.610000610351562,4421600.0,-0.011289396014196651,-1.9885076622892435,0.11110640161630009,29.287600604412802,26.25112064912527,1.2246546542552217,2.6587225459367545,3.544155850256331,3.616247013780459,18.649367591277183,1.2999992370605504,-1.5310567753932496,-2.2570006370544426,-5.223835678057384,0.7098344039484967,-3.7404181575559114,-0.7735831165529738,-1.1112312275238008,31.595072372445408,4.485353383282394,1.48341752050147,10,0.8200006484985352,2.215000152587894,3.840001106262207,3.6050004959106445,1.9099998474121094,4,0.0805288582775725,6.199959673463933,16.829999923706055,1.0160003662109376,16.5,1.7625874600863658,17.700000762939453,0.0805288582775725
9002,2008-10-20,17.899999618530273,17.93000030517578,16.719999313354492,17.170000076293945,4096300.0,0.0757211703785079,2.063290100147759,24.334308240081384,37.89108360326462,26.917179715306666,-0.1814036289225065,1.2360579875339042,2.2461418086752474,2.3266779133220403,19.15640388879553,1.2900009155273438,-1.6590466521364746,-0.8535003662109375,-3.714639529138008,2.007638796716135,-2.2840699476744746,0.5770692152525996,-2.3044068028634612,70.24537212153552,41.306207274639085,1.430569581463536,10,-0.5649995803833008,0.9549999237060582,2.580000877380371,2.3450002670288086,0.5599994659423828,0,0.013966480744569187,-1.9885076622892435,16.639999389648438,6.199959673463933,16.829999923706055,1.0160003662109376,16.5,0.013966480744569187
9003,2008-10-21,17.5,17.940000534057614,17.360000610351562,17.799999237060547,2114000.0,-0.02234634788015244,-1.000006577086733,-0.4109581166880046,35.64246714886687,28.38891239865445,0.044568033811213326,1.4970112046984099,2.591412598328155,2.693524472587349,20.431398877209762,0.5799999237060511,-1.7776602045808794,-1.1164999961853042,-3.940094490715751,1.7070944983451426,-2.5282972434505275,0.2952972510799192,-1.8389190238618554,81.11586401837289,50.49249010667336,1.4117972472652238,10,-0.25,1.3549995422363317,3.0575003623962402,2.744999885559082,0.8299999237060511,1,0.025714329310825956,2.063290100147759,17.899999618530273,-1.9885076622892435,16.639999389648438,6.199959673463933,16.829999923706055,0.025714329310825956
9004,2008-10-22,16.440000534057614,17.350000381469727,15.9399995803833,17.34000015258789,3777700.0,-0.0605713980538507,2.0652188786034893,3.0000063578449567,33.22917757348402,29.997708163994005,0.7946468507532138,2.3614746623390737,3.592586524238122,3.7185009149688106,22.50183579325626,1.5600004196166992,-1.821319017684477,-1.9754995346069357,-4.818807448146583,0.8678083789327129,-3.397153491376759,-0.5538455778371123,-0.7147411606575638,35.62234183849506,2.3120556629707423,1.421653956769824,10,0.654999732971195,2.414999008178718,4.089999198913578,3.8049993515014684,2.3699989318847727,2,0.0663017102906911,-1.000006577086733,17.5,2.063290100147759,17.899999618530273,-1.9885076622892435,16.639999389648438,0.0663017102906911
9005,2008-10-23,17.0,17.389999389648438,15.5600004196167,16.930000305175778,5468200.0,0.03406322674882367,3.3058876592077984,-0.07777747165996986,38.071069135258846,32.22360638023566,0.15535656694899558,1.5850325267025909,2.978733519191117,3.131169397278068,24.073909518099317,1.8299989700317383,-1.8610565505876053,-1.2265000343322754,-3.9058265991946506,1.4528265305301016,-2.5661633167634648,0.11316324809891398,1.8700008392333984,60.504181140410196,22.031072500072902,1.3396632824311883,10,0.21500062942504883,1.8549995422363317,3.5299997329711914,3.244999885559082,0.6900005340576136,3,-0.014117633595186141,2.0652188786034893,16.440000534057614,-1.000006577086733,17.5,2.063290100147759,17.899999618530273,-0.014117633595186141
9006,2008-10-24,16.709999084472653,17.129999160766598,15.5,15.970000267028807,4256400.0,-0.017058877383961613,1.0632914219353642,10.571457765667013,39.47368843733597,32.79601098151551,0.4941915873019198,1.6609056142258893,3.2139469073206186,3.3869246014616188,25.952150724371975,1.629999160766598,-1.8995313765159736,-1.3265008926391637,-3.858928812458558,1.2059270271802287,-2.592714852548859,-0.06028693272946839,2.0938017463684133,49.59011555872397,9.023918323818087,1.2662139599096964,10,0.4750013351440465,2.145000457763679,4.280000686645511,3.995000839233402,1.1800003051757848,4,0.07959317198829541,3.3058876592077984,17.0,2.0652188786034893,16.440000534057614,-1.000006577086733,17.5,0.07959317198829541
9007,2008-10-27,16.290000915527347,16.979999542236328,16.139999389648438,16.479999542236328,3335900.0,-0.02513454170895668,-2.4285603070431527,-0.25675531126561385,38.07107650731821,33.606134259372354,0.7185448638935412,1.9036361976126592,3.5689566306319556,3.7694081260041195,27.97112760656173,0.8400001525878906,-1.7941527766758085,-1.571999073028561,-4.079424566741796,0.9354264206846761,-2.8257118198851785,-0.3182863261719433,2.3816478820800775,32.37707961537248,-10.162950761905009,1.2537127468566185,10,0.4299993515014613,2.114998817443844,4.8899984359741175,4.604998588562008,1.8999996185302663,0,0.13873530966956604,1.0632914219353642,16.709999084472653,3.3058876592077984,17.0,2.0652188786034893,16.440000534057614,0.13873530966956604
9008,2008-10-28,17.319999694824222,17.370000839233402,16.069999694824222,16.610000610351562,5944500.0,0.06322889634187168,2.2098739268238416,-3.736864296183356,42.289493305693334,35.699507064340004,-0.4146282965725341,0.6991999049003397,2.4813743561325126,2.7148481126730317,29.91371289135688,1.3000011444091797,-1.5777870597736268,-0.40850028991699006,-2.7151521631071063,1.8981515832731262,-1.5618262265120464,0.7448256466780663,1.2247831508789062,96.29631124710384,50.863846309067696,1.1533259365950577,10,-0.5999994277954137,0.8150005340576136,3.8599996566772425,3.574999809265133,0.25,1,0.06581982735190817,-2.4285603070431527,16.290000915527347,1.0632914219353642,16.709999084472653,3.3058876592077984,17.0,0.06581982735190817
9009,2008-10-29,16.690000534057614,17.40999984741211,16.59000015258789,17.209999084472653,4395700.0,-0.03637408613551374,-1.277779102326725,-0.7323932689311276,45.33468459780955,37.69892676816046,0.27396735112578696,1.120440120021005,3.0494730321640198,3.31014609626445,32.090462090801594,0.8199996948242188,-1.5838009596773794,-0.8694994926452679,-2.9366711736904385,1.1976721883999026,-1.903085333167855,0.16408634787731913,1.7329909978173887,62.30369785997445,10.848540586193614,1.0335858405225855,10,0.02999973297119496,1.4449996948242223,4.489998817443851,4.204998970031742,1.4899997711181676,2,0.09826239288020733,2.2098739268238416,17.319999694824222,-2.4285603070431527,16.290000915527347,1.0632914219353642,16.709999084472653,0.09826239288020733
9010,2008-10-30,17.559999465942386,17.6299991607666,16.75,17.0,3929500.0,0.05212695650365329,1.5142874270097357,-1.0769250519937419,54.21319905077907,40.4684377066456,-0.5381876147284395,0.08964388124723754,2.128985856470006,2.4131864621314882,34.09149947833612,0.9399986267089879,-1.5158358551067117,0.10549945831299112,-1.7105167007490323,1.9215156173750145,-0.8025086212180206,1.0135075378440028,0.7460724046576175,96.71362805612459,41.14406947318295,0.9080080795310118,10,-0.8399991989135778,0.5750007629394496,3.6199998855590785,3.335000038146969,0.7000007629394531,3,0.0711845124155257,-1.277779102326725,16.690000534057614,2.2098739268238416,17.319999694824222,-2.4285603070431527,16.290000915527347,0.0711845124155257
9011,2008-10-31,17.420000076293945,17.979999542236328,17.200000762939453,17.559999465942386,3687400.0,-0.00797263063247633,-1.6896601619278757,-0.24999914850426735,46.55171998001449,41.4307306373956,-0.3083341627026286,0.08183456923880783,2.2151844657743567,2.5276920908957408,35.71690012436518,0.779998779296875,-1.2605265990451429,0.062000083923340554,-1.5199453071437752,1.6439454749904545,-0.7289726116102173,0.8529727794568984,0.7738289194820567,70.68065389109132,15.398147123508586,0.7909726955335573,10,-0.6800003051757812,0.5999994277954102,3.7599992752075195,3.47499942779541,0.5900001525878906,4,0.015499452157356819,1.5142874270097357,17.559999465942386,-1.277779102326725,16.690000534057614,2.2098739268238416,17.319999694824222,0.015499452157356819
9012,2008-11-03,17.81999969482422,17.8799991607666,17.260000228881836,17.569999694824222,3281500.0,0.022962090515407763,2.351355252440898,-1.785722070844616,50.68336560766033,43.10194157726153,-0.8055917405013489,-0.4092423528169391,1.7610543257732019,2.1057029178751243,35.902747819613694,0.6199989318847656,-1.0441809975240979,0.5064996719360337,-0.9612630746208914,1.9742624184929607,-0.22738170134243063,1.240381045214498,0.26607614112074174,91.62304396888324,35.29708294006669,0.7338813732784633,11,-1.0799999237060547,0.06500053405761719,3.359999656677246,3.0749998092651367,0.35000038146972656,0,0.003928153536643997,-1.6896601619278757,17.420000076293945,1.5142874270097357,17.559999465942386,-1.277779102326725,16.690000534057614,0.003928153536643997
9013,2008-11-04,18.239999771118164,18.489999771118164,17.860000610351562,18.170000076293945,2560400.0,0.023569028254020408,1.2105245546171246,0.279998779296879,60.87500634789918,46.17370032997433,-1.2399812375345114,-0.9072616750506342,1.299392364952638,1.6633775833856852,36.11530153623803,0.6700000762939453,-0.8234722985957035,0.9464997291564927,-0.45454174508368794,2.347541203396675,0.2459789920364024,1.647020466276583,-2.739999771118164,86.84210262140026,26.132172295257092,0.7005207371200909,11,-1.244999885559082,-0.47500038146972656,2.774999618530277,2.6549997329711914,-0.1100006103515625,1,-0.0027411862767521278,2.351355252440898,17.81999969482422,-1.6896601619278757,17.420000076293945,1.5142874270097357,17.559999465942386,-0.0027411862767521278
9014,2008-11-05,17.729999542236328,18.290000915527344,17.670000076293945,18.030000686645508,2865300.0,-0.027960539214994307,-1.9523844124231953,-4.28574931880109,55.501223805125726,48.110384182181754,-0.5897720240698519,-0.5200083079919651,1.7580440664638992,2.149297292556909,35.976116967114315,0.6200008392333984,-0.7677902690391356,0.4974995613098159,-0.6897993445029194,1.684798467122551,-0.09614989159654996,1.0911490142161817,-2.170199546813965,56.32182018084737,-6.410853970097364,0.5936494529063668,11,-0.7349996566772461,0.034999847412109375,3.284999847412113,3.1649999618530273,0.2700004577636719,2,-0.009024244305870122,1.2105245546171246,18.239999771118164,2.351355252440898,17.81999969482422,-1.6896601619278757,17.420000076293945,-0.009024244305870122
9015,2008-11-06,17.010000228881836,17.84000015258789,16.829999923706055,17.729999542236328,3487000.0,-0.040609099376416435,1.148935436285461,2.399988555951859,52.12400184384474,49.515974560682736,0.14728342493227942,0.1609897566391325,2.409854995025878,2.839667159588231,35.422633061472,1.010000228881836,-0.6701437470747322,-0.19249973297119283,-1.3699164572442513,0.9849169913018656,-0.781208095107722,0.3962086291653364,-1.3915962379455564,10.843392874788297,-53.52178228471226,0.5887083621365289,11,0.26999950408935547,0.7549991607666016,4.004999160766605,3.8849992752075195,0.8600006103515625,3,0.06878307234278358,-1.9523844124231953,17.729999542236328,1.2105245546171246,18.239999771118164,2.351355252440898,17.81999969482422,0.06878307234278358
9016,2008-11-07,17.770000457763672,17.799999237060547,17.120000839233402,17.170000076293945,3094700.0,0.0446796130896816,1.060607636932154,-0.8333346578822582,49.20828705318115,50.753442399111954,-0.49902045801627537,-0.5450461020317654,1.583933629686058,2.0533576993929863,33.38604381087894,0.7899990081787109,-0.4260970167874305,0.5155004501342759,-0.6659075633858933,1.6969084636544451,-0.07520355662580869,1.1062044568943605,-2.094164551223754,56.626543401377425,-6.705877326281957,0.590704006760085,11,-0.49000072479248047,-0.005001068115234375,2.9699997901916504,3.1249990463256836,0.7700004577636719,4,0.027574550281122212,1.148935436285461,17.010000228881836,-1.9523844124231953,17.729999542236328,1.2105245546171246,18.239999771118164,0.027574550281122212
9017,2008-11-10,17.399999618530273,18.06999969482422,17.139999389648438,17.920000076293945,2850100.0,-0.02082165614530107,1.268294271439072,-0.8666668785941578,49.388750319737596,51.54224873400575,0.050279431035896494,-0.23597427478782507,1.893960410624267,2.393353303290869,31.784589799229014,0.9300003051757812,-0.2747707399638628,0.17649965286254954,-0.9516709570449002,1.3046702627699993,-0.38758565209117535,0.7405849578162744,-1.667880434698791,34.337334169809196,-25.640767410948207,0.564085304953725,11,0.1400003433227539,0.06000041961669922,3.1100006103515625,3.4700002670288086,0.6499996185302734,0,0.035057507110628716,1.060607636932154,17.770000457763672,1.148935436285461,17.010000228881836,-1.9523844124231953,17.729999542236328,0.035057507110628716
9018,2008-11-11,17.299999237060547,17.68000030517578,16.870000839233402,17.190000534057614,2562400.0,-0.005747148486326958,-1.1600040690207758,-0.21153578109526414,55.95567340147839,52.722358601080074,0.1644366643497186,-0.17652820447228734,1.9338448301058442,2.4683701609824418,31.435210351726116,0.8099994659423793,-0.11668665578902093,0.09649934768676616,-1.0100792067790891,1.2030779021526214,-0.4567899295461615,0.6497886249196938,-1.51272244148333,32.191711922619184,-29.59213605438623,0.5532892772329282,11,0.32000064849853516,0.16000080108642578,2.640000343322754,3.0,0.9800014495849609,1,0.05028906806941702,1.268294271439072,17.399999618530273,1.060607636932154,17.770000457763672,1.148935436285461,17.010000228881836,0.05028906806941702
9019,2008-11-12,17.030000686645508,17.239999771118164,16.84000015258789,17.120000839233402,3115000.0,-0.01560685331341749,1.4242546845919983,-0.8181928525602181,50.216455339795935,52.27827596652639,0.5450544601630511,0.1425195884700301,2.140962483826904,2.7107631762983537,30.673008290571758,0.45999908447265625,0.10083725478919447,-0.19999923706054545,-1.260048521349173,0.8600500472280821,-0.730023879204861,0.3300254050837701,-1.1886694315574715,16.129096762582734,-43.923983132480274,0.5300246421443139,11,0.6299991607666016,0.30499935150146484,2.909998893737793,3.269998550415039,1.3199996948242188,2,0.06459180444917334,-1.1600040690207758,17.299999237060547,1.268294271439072,17.399999618530273,1.060607636932154,17.770000457763672,0.06459180444917334
9020,2008-11-13,18.280000686645508,18.290000915527344,16.90999984741211,17.15999984741211,5857300.0,0.07339987960072247,1.4210517509942462,-12.444432670706922,59.94932105344715,53.7668983080189,-0.6616526525868593,-1.0469582653391143,0.8448563579799391,1.447011952197876,28.964573505378027,1.3800010681152344,0.23863953410034,0.9775007247924812,-0.16267218876710743,2.11767363835207,0.4074142680126869,1.5475871815722755,-2.385696061236869,99.31032940551263,36.36675060451791,0.5700864567797945,11,-0.6200008392333984,-1.0300006866455078,1.6024985313415527,2.019998550415039,0.18999862670898082,3,-0.015317323639383873,1.4242546845919983,17.030000686645508,-1.1600040690207758,17.299999237060547,1.268294271439072,17.399999618530273,-0.015317323639383873
9021,2008-11-14,17.979999542236328,18.799999237060547,17.6200008392334,18.239999771118164,4199300.0,-0.016411440543782185,-1.408165807384571,-0.2321428875533674,60.875156736502944,54.89931954455697,-0.306045826050962,-0.6760835450404059,1.0968937598250008,1.727226313021692,27.780201416835904,1.1799983978271484,0.3831021529366083,0.6104995727539055,-0.5232219607409689,1.74422110624878,0.043638806006466524,1.1773603395013446,-2.033781013913499,58.1632613341326,-8.289584725570151,0.5668607667474379,11,-0.16499996185302734,-0.8849992752075195,1.515000343322754,2.0000000000000036,0.060001373291015625,4,-0.006117836807756016,1.4210517509942462,18.280000686645508,1.4242546845919983,17.030000686645508,-1.1600040690207758,17.299999237060547,-0.006117836807756016
9022,2008-11-17,18.149999618530273,18.63999938964844,17.100000381469727,17.100000381469727,4647900.0,0.0094549544283693,-1.933333575536517,-4.038455048967465,56.00578995033988,54.35829550038372,-0.4741774958225271,-0.8710532901125525,0.8605737447687147,1.5439752992433924,27.26016410974166,1.5399990081787145,0.36512602676897643,0.7679996490478516,-0.39547213137090864,1.9314714294666118,0.18626375883847146,1.3497355392572317,-2.0896298618579365,66.8367386658674,3.9870907771698967,0.5817358902093794,11,-0.33500003814697266,-0.9649991989135742,0.15999984741210938,0.7049999237060582,-0.31999969482421875,0,0.021487675217298552,-1.408165807384571,17.979999542236328,1.4210517509942462,18.280000686645508,1.4242546845919983,17.030000686645508,0.021487675217298552
9023,2008-11-18,17.950000762939453,18.46999931335449,17.440000534057614,18.07999992370605,3719100.0,-0.011019220925306827,1.2637387052217632,-0.12380881450021641,59.722227536767264,54.82729591501056,-0.3572049528004513,-0.6699622520551287,0.9886269644131325,1.7327787942402182,26.724308153147312,1.029998779296875,0.44462113829155925,0.5455007553100586,-0.6446776597123218,1.735679170332439,-0.049588452201131616,1.1405899628212488,-1.7800458270515875,56.63271065507725,-6.026328219965222,0.5950892075111899,11,-0.13500118255615234,-0.7650003433227539,0.3599987030029297,0.9049987792968786,0.029998779296875,1,0.005570945396701887,-1.933333575536517,18.149999618530273,-1.408165807384571,17.979999542236328,1.4210517509942462,18.280000686645508,0.005570945396701887
9024,2008-11-19,17.530000686645508,18.350000381469727,17.530000686645508,17.8700008392334,3896700.0,-0.02339833194665375,-3.823525451873128,2.6154026732397972,49.7512538526552,54.56365724932283,0.035136832653861916,-0.17298411692816984,1.3499827555664439,2.1340777648973877,25.252437596304382,0.8199996948242188,0.4416177311698064,0.07100067138672017,-1.0296764696984972,1.1716778124719376,-0.47933789915588676,0.6213392419293271,-1.2548439787107348,32.80428780184559,-24.491751274288745,0.5503385705426086,11,0.28999900817871094,-0.3800010681152344,0.779998779296875,1.3249988555908239,0.4699993133544922,2,0.04278379752553896,1.2637387052217632,17.950000762939453,-1.933333575536517,18.149999618530273,-1.408165807384571,17.979999542236328,0.04278379752553896
9025,2008-11-20,16.760000228881836,17.950000762939453,16.569999694824222,17.370000839233402,4683400.0,-0.043924724906044266,-1.7878762190634485,1.7941186370317286,45.045046077076364,54.10107491864452,0.8559586302919655,0.6093562729454121,2.040221439382954,2.8768776325693963,23.824045377601603,1.3800010681152308,0.28133099788957594,-0.6869997978210449,-1.8136733362238644,0.43967374058177455,-1.2503365670224547,-0.12366302861963518,-0.38384981978203214,8.520205069955942,-45.13782957687608,0.5633367692014106,11,0.9249992370605469,0.3899993896484375,1.5499992370605469,2.0949993133544957,1.4799995422363281,3,0.094868742892253,-3.823525451873128,17.530000686645508,1.2637387052217632,17.950000762939453,-1.933333575536517,18.149999618530273,0.094868742892253
9026,2008-11-21,18.040000915527344,18.06999969482422,16.5,17.030000686645508,5127700.0,0.0763723549621278,1.9345849369058463,-1.6557364234434704,51.458893859350006,54.331090867490346,-0.42657354744654796,-0.5964768146066675,0.6946553433774199,1.578759392410369,22.231062537817397,1.5699996948242188,0.2347284194039645,0.5265007972717299,-0.5737051563587947,1.6267067509022546,-0.02360217954353061,1.0766037740869905,-1.5668965533091104,71.96268012863008,22.152438990625484,0.5501029768152619,11,-0.3900012969970703,-0.8900012969970703,0.11749887466430664,0.8149986267089879,0.5099983215332031,4,0.02383583015547619,-1.7878762190634485,16.760000228881836,-3.823525451873128,17.530000686645508,1.2637387052217632,17.950000762939453,0.02383583015547619
9027,2008-11-24,18.549999237060547,18.950000762939453,17.809999465942386,18.290000915527344,5508600.0,0.028270415501710833,1.1509430567201497,0.25742402238962403,52.03145150746803,53.89506621260031,-0.8451678240199811,-0.9786567439759395,0.12753453692797478,1.055820265959305,20.18442958725299,1.1400012969970668,0.29051298864825625,0.9234992027282729,-0.10980443333771817,1.956802838794264,0.40684738469527915,1.4401510207612667,-2.049999237060547,83.67341219114586,36.95509697741853,0.5166518180329948,11,-0.8249988555908203,-1.3249988555908203,-0.3924994468688965,0.3050003051757848,0.29000091552734375,0,-0.02749317210290181,1.9345849369058463,18.040000915527344,-1.7878762190634485,16.760000228881836,-3.823525451873128,17.530000686645508,-0.02749317210290181
9028,2008-11-25,18.459999084472656,19.209999084472656,18.13999938964844,18.799999237060547,4609600.0,-0.004851760446872744,-1.1836738665867481,-1.3077013366198629,55.06241078316115,54.43350570630756,-0.6406932282245208,-0.8420436874562931,0.14432633715625087,1.134939306026201,18.460196782184926,1.0699996948242152,0.32373253325977913,0.7764990806579597,-0.3100164699857686,1.863014631301688,0.23324130533609733,1.319756855979822,-1.9599990844726562,72.32471389760843,25.713222299943894,0.5432577753218635,11,-0.6049995422363281,-1.1049995422363281,-0.36499929428100586,0.3950004577636754,0.20000076293945312,1,-0.034127800217309656,1.1509430567201497,18.549999237060547,1.9345849369058463,18.040000915527344,-1.7878762190634485,16.760000228881836,-0.034127800217309656
9029,2008-11-26,18.32999992370605,18.3700008392334,17.850000381469727,18.13999938964844,3368300.0,-0.007042208408122419,2.85182150198857,-0.5588248493756032,59.96978782327688,54.4357797918442,-0.34296273987250103,-0.6143798044143729,0.20228811049732087,1.2482411407138763,16.804741379203197,0.6099987030029297,0.3840875375229338,0.5644999504089334,-0.4515701102313159,1.5805700110491827,0.05646492008880699,1.0725349807290598,-1.6131999969482393,67.52769527455963,15.714652230502864,0.5080350303201248,11,-0.475000381469723,-0.975000381469723,-0.2775001525878871,0.5249996185302805,0.09000015258789418,2,-0.01909440168720733,-1.1836738665867481,18.459999084472656,1.1509430567201497,18.549999237060547,1.9345849369058463,18.040000915527344,-0.01909440168720733
9030,2008-11-28,18.809999465942386,18.809999465942386,18.190000534057614,18.280000686645508,1266800.0,0.02618655451359575,1.3396239995393517,2.7894594187623576,58.20188719263175,54.13874984252517,-0.8268252501934938,-1.0497522591341202,-0.37853913170126674,0.750812845154833,15.312637030740401,0.6199989318847727,0.41075905532726154,0.9819994926452686,-0.13008872614127043,2.0940877114318077,0.4259553832519991,1.5380436020385382,-1.8937436065673872,85.23986148843639,32.6297144617723,0.5560441093932699,11,-0.9549999237060582,-1.4549999237060582,-0.834999561309818,0.04500007629394531,-0.5799999237060582,4,-0.04306217378735078,2.85182150198857,18.32999992370605,-1.1836738665867481,18.459999084472656,1.1509430567201497,18.549999237060547,-0.04306217378735078
9031,2008-12-01,17.690000534057614,18.549999237060547,17.68000030517578,18.36000061035156,3821600.0,-0.05954274129101689,-1.5217340826351504,-1.264153998963543,52.045141504358085,53.69867779297164,0.27682208564345956,0.09645696900697587,0.6368220507086697,1.8462143189946971,14.288126680741176,1.1299991607666051,0.4900846706808757,-0.1514994621276884,-1.2491957001542886,0.9461967758989118,-0.7003475811409885,0.3973486568856117,-0.590245216674802,0.6536102523185072,-52.02617271756939,0.5488481190133002,12,0.1649990081787145,-0.3350009918212855,0.34499955177307484,1.164999008178718,0.779998779296875,0,0.031090967804193514,1.3396239995393517,18.809999465942386,2.85182150198857,18.32999992370605,-1.1836738665867481,18.459999084472656,0.031090967804193514
9032,2008-12-02,17.889999389648438,18.010000228881836,17.389999389648438,18.0,3972400.0,0.0113057574648332,8.538396079697174,0.1641799967546609,54.102924744828925,53.0743108160896,0.04030183391524744,-0.10332639652181541,0.3529842959250864,1.6242876668002637,13.310209609458248,0.6200008392333984,0.3866116754732829,0.04499940872192454,-1.052854557934289,1.142853375378138,-0.5039275746061804,0.5939263920500295,-0.6214245708984372,27.472532079094197,-26.650512100545992,0.5489269833281066,12,-0.034999847412109375,-0.25,0.13000059127807617,0.9650001525878942,0.35000038146972656,1,0.03689211123137315,-1.5217340826351504,17.690000534057614,1.3396239995393517,18.809999465942386,2.85182150198857,18.32999992370605,0.03689211123137315
9033,2008-12-03,18.190000534057614,18.280000686645508,17.489999771118164,17.489999771118164,4847200.0,0.016769209314940747,-1.2571430128446166,-6.3636079900124525,58.033242826702214,53.99453181320593,-0.2481732327974342,-0.4292745473700599,-0.01201216433311103,1.307233689098254,12.978515560237053,0.7900009155273438,0.3007647263296107,0.3475005149841266,-0.746788139200067,1.4417891691683202,-0.19964381210796844,0.8946448420762216,-0.8000011444091761,56.33810573426835,-2.48388914933318,0.5471443270920966,12,-0.3350009918212855,-0.5500011444091761,-0.6275005340576136,0.664999008178718,0.1700000762939453,2,0.03573389771557545,8.538396079697174,17.889999389648438,-1.5217340826351504,17.690000534057614,1.3396239995393517,18.809999465942386,0.03573389771557545
9034,2008-12-04,17.569999694824222,18.229999542236328,17.280000686645508,18.15999984741211,3115900.0,-0.03408470703849331,1.6027382227680087,-0.8428564421992243,44.61304111625368,53.94653126200341,0.422531889871852,0.1877509958062511,0.5273565120092627,1.9072016723823175,12.526851688946156,0.9499988555908203,0.23656709853069557,-0.26450033187865785,-1.3645760661692314,0.8355754024119157,-0.8145381990239429,0.2855375352666272,1.639999389648434,18.954198663608445,-33.3109606312294,0.5500378671452866,12,0.2849998474121058,0.2849998474121058,-0.14249944686890004,1.2849998474121094,0.5100002288818288,3,0.062037573791704714,-1.2571430128446166,18.190000534057614,8.538396079697174,17.889999389648438,-1.5217340826351504,17.690000534057614,0.062037573791704714
9035,2008-12-05,18.18000030517578,18.25,16.959999084472653,17.25,3661000.0,0.03471830511933671,1.4112173522428353,-1.5762712960269063,51.44928137161079,53.945463207810164,0.03927076536043117,-0.3479409920549976,-0.16816664777598334,1.284663384229546,11.43855489959348,1.2900009155273473,0.1720160659742973,0.28700027465820455,-0.7511577061674934,1.3251582554839025,-0.23207871575464623,0.8060792650710553,0.991398811340332,76.72962915867944,24.16911869820303,0.5190789904128498,12,-0.095001220703125,-0.3250007629394531,-0.752500057220459,0.6749992370605504,-0.21000099182128906,4,0.013201307320651612,1.6027382227680087,17.569999694824222,-1.2571430128446166,18.190000534057614,8.538396079697174,17.889999389648438,0.013201307320651612
9036,2008-12-08,18.26000022888184,18.549999237060547,18.049999237060547,18.36000061035156,3367000.0,0.004400435773550759,1.0833435986282918,-0.10752725661828486,50.80764060049296,53.809484218146274,-0.006973804058663546,-0.4103900603529276,-0.32581855106303337,1.1927830436782152,10.161779264759923,0.5,0.22254534965378525,0.34250020980835316,-0.7065065614697161,1.3915069810864225,-0.18200317583068326,0.8670035954473896,0.8229428863525357,81.76107041834535,29.725564130853485,0.5245033856390349,12,-0.17500114440918324,-0.40500068664551137,-0.8324999809265172,0.5949993133544922,-0.17000007629394887,0,-0.0016429729610878407,1.4112173522428353,18.18000030517578,1.6027382227680087,17.569999694824222,-1.2571430128446166,18.190000534057614,-0.0016429729610878407
9037,2008-12-09,18.010000228881836,18.40999984741211,17.93000030517578,17.950000762939453,3263400.0,-0.01369112797734684,-8.599954223807435,-0.5999923706346151,50.43731397438982,53.295584572727236,0.17698366936366483,-0.11841855869457163,-0.13444290044515128,1.426613860189704,9.234402190451894,0.4799995422363281,0.37426656185596485,0.06200017929077006,-0.9587443185002051,1.0827446770817453,-0.44837206960471576,0.5723724281862559,0.9880251251220713,66.03780148701212,13.981368460204678,0.5103722488954869,12,-0.1250009536743164,-0.1550006866455078,-0.6300005912780762,0.8449993133544957,0.2700004577636719,1,0.02554131474884569,1.0833435986282918,18.26000022888184,1.4112173522428353,18.18000030517578,1.6027382227680087,17.569999694824222,0.02554131474884569
9038,2008-12-10,18.170000076293945,18.270000457763672,17.940000534057614,18.13999938964844,3032600.0,0.008883944773944163,1.8695464685248304,0.500015894713359,54.84848134554806,52.72655051964626,-0.031825349208823184,-0.22124139279981136,-0.3591865260375826,1.2491353519182873,8.016586227714132,0.32999992370605824,0.3879344612946163,0.17849998474121165,-0.7992149346620359,1.1562149041444592,-0.3103574749604121,0.6673574444428354,0.7465042269287103,76.10068400634349,20.716339244454247,0.4888574597016245,12,-0.2850008010864258,-0.3150005340576172,-0.8575000762939453,0.6849994659423864,-0.1900005340576172,2,0.0038524873159218043,-8.599954223807435,18.010000228881836,1.0833435986282918,18.26000022888184,1.4112173522428353,18.18000030517578,0.0038524873159218043
9039,2008-12-11,18.1299991607666,18.68000030517578,17.93000030517578,18.059999465942386,2807900.0,-0.0022014813076161044,-3.545481868519311,2.333269756500889,61.66949898783777,53.11184071911359,-0.025901898164917725,-0.09971860213975958,-0.38830811050577196,1.2690121653211826,6.519861945844596,0.75,0.3557403420733891,0.08349914550781179,-0.7840262834045184,0.951024574420142,-0.3502635689483533,0.5172618599639769,0.7082449337060552,68.02321197281816,6.433649655568111,0.4337627144561656,12,-0.3099994659423828,-0.27499961853027344,-0.7499995231628418,0.7250003814697301,0.1800003051757848,3,0.012686236085585723,1.8695464685248304,18.170000076293945,-8.599954223807435,18.010000228881836,1.0833435986282918,18.26000022888184,0.012686236085585723
9040,2008-12-12,18.0,18.06999969482422,17.670000076293945,17.799999237060547,3675800.0,-0.007170389784017184,1.3529378765609397,2.8571662125342048,49.576261255181564,52.8375206914273,-0.025573599320424023,0.008672710209644663,-0.31714966482114093,1.3844735098657566,6.440985848079047,0.45999908447265625,0.2968055629837636,-0.03249998092651296,-0.8931694174699736,0.8281694556169477,-0.46283469919824327,0.39783473734521735,0.7631142940726576,32.673252368605425,-26.463880094615682,0.43033471827173014,12,-0.18000030517578125,-0.14500045776367188,-0.6200003623962402,0.8549995422363317,0.44000053405761363,4,0.004444440205891631,-3.545481868519311,18.1299991607666,1.8695464685248304,18.170000076293945,-8.599954223807435,18.010000228881836,0.004444440205891631
9041,2008-12-15,17.8700008392334,18.11000061035156,17.639999389648438,17.989999771118164,2034300.0,-0.007222175598144531,1.611113465858549,-0.5999923706345724,42.16591390822487,51.51118615402686,0.1482319138315411,0.13703433262617892,-0.2387212504988412,1.4983926242835182,6.913822240848605,0.47000122070312145,0.20261242270098734,-0.15699920654297017,-1.0204824967851458,0.7064840836992055,-0.5887408516640598,0.2747424385781194,0.8209888464552577,22.115504529949014,-32.51683788935341,0.43174164512108787,12,-0.05000114440917969,-0.015001296997070312,-0.347501277923584,0.9849987030029332,0.5099983215332031,0,0.00559588525041077,1.3529378765609397,18.0,-3.545481868519311,18.1299991607666,1.8695464685248304,18.170000076293945,0.00559588525041077
9042,2008-12-16,18.540000915527344,18.549999237060547,17.809999465942386,17.940000534057614,3396500.0,0.037493007544967094,1.3871074919167907,-5.000047684140284,50.81302704094133,50.70893995560898,-0.4692117274620955,-0.5293919303740324,-0.9329375795728581,0.8166839721598151,6.804839023450243,0.7399997711181605,0.09880389062068318,0.49350080490112447,-0.39881163287413557,1.3858132426763845,0.04734458601349445,0.9396570237887545,0.0817491461126707,86.5385320764406,32.73369581094566,0.44615621888763,12,-0.720001220703125,-0.6850013732910156,-1.0175013542175293,0.3149986267089879,0.08999824523925781,1,-0.02427188461261487,1.611113465858549,17.8700008392334,1.3529378765609397,18.0,-3.545481868519311,18.1299991607666,-0.02427188461261487
9043,2008-12-17,18.049999237060547,18.489999771118164,18.0,18.3700008392334,3026900.0,-0.026429431190395314,-1.333331819564852,-0.5333356645357326,47.34847869098106,51.01287746391202,-0.0012937415703788702,-0.03321758015498233,-0.4710886582356224,1.2913701705992722,6.689966217562024,0.5400009155273438,0.11079142406989462,-0.001500797271727805,-0.8926564274190483,0.8896548328755927,-0.4470786123453898,0.4440770178019342,0.5052807854927721,39.42302754649158,-12.123567810064742,0.44557781507366057,12,-0.22999954223632812,-0.19499969482421875,-0.5499992370605469,0.8050003051757848,0.6300010681152344,2,0.012742463119484126,1.3871074919167907,18.540000915527344,1.611113465858549,17.8700008392334,1.3529378765609397,18.0,0.012742463119484126
9044,2008-12-18,18.280000686645508,18.75,17.920000076293945,18.1299991607666,3531000.0,0.012742463119484126,-1.9122819932807753,-0.4687524214265704,44.73162518912315,50.2664712214134,-0.13409130190506247,-0.21518248881505286,-0.737144476689231,1.0464368571635916,6.686929475682297,0.8299999237060547,0.09679141239503863,0.1910006523132317,-0.6703786791143322,1.0523799837407957,-0.23968901340055027,0.6216903180270137,-1.3200016021728551,57.65774280019246,9.944616162473999,0.43068966571378187,12,-0.08500099182128906,-0.4250011444091797,-0.7400007247924805,0.5749988555908239,0.4099998474121058,3,-0.016411440543782185,-1.333331819564852,18.049999237060547,1.3871074919167907,18.540000915527344,1.611113465858549,17.8700008392334,-0.016411440543782185
9045,2008-12-19,18.350000381469727,18.899999618530273,18.34000015258789,18.40999984741211,4951800.0,0.003829304824663149,-13.0,-0.3999923706830782,58.29144837607138,51.098005418699884,-0.19829316883827275,-0.1685999748855238,-0.7999296816031531,0.9544158478193623,5.800071409180656,0.6199989318847656,0.0258361958708484,0.18150033950805522,-0.41671698571877513,0.7797176647348856,-0.11760832310536173,0.4806090021214722,-1.3542012786865278,56.34927482920907,2.572585895339337,0.2991086626134153,12,-0.0800008773803711,-0.49500083923339844,-0.8525004386901855,0.5049991607666051,0.3899993896484375,4,-0.002179886359442995,-1.9122819932807753,18.280000686645508,-1.333331819564852,18.049999237060547,1.3871074919167907,18.540000915527344,-0.002179886359442995
9046,2008-12-22,18.46999931335449,18.709999084472656,18.200000762939453,18.5,2119500.0,0.006539451192924206,1.266664971241348,0.5000158947134775,57.43588991184631,51.87562496730616,-0.3189076308276455,-0.26849884800403245,-0.8828015733505232,0.8175003123629629,4.946328104228111,0.5099983215332031,0.12270252530656478,0.2799993515014627,-0.3295731825887671,0.8895718855916925,-0.024786915543653976,0.5847856185465794,-1.3980321899414072,60.55043624031844,3.3040791432052785,0.3047862670451152,12,-0.19999980926513317,-0.6149997711181605,-1.014999389648434,0.38500022888184304,-0.010000228881832385,0,-0.0016241895187936173,-13.0,18.350000381469727,-1.9122819932807753,18.280000686645508,-1.333331819564852,18.049999237060547,-0.0016241895187936173
9047,2008-12-23,18.040000915527344,18.65999984741211,18.010000228881836,18.65999984741211,2133300.0,-0.023280910330962468,1.0967765752573386,20.6661580520034,48.13896286634225,51.13012291406107,0.12940188814149778,0.1278896929426594,-0.4614942229293604,1.2306243627126037,4.998969463379564,0.6499996185302734,0.11105739739752352,-0.12449913024902415,-0.7129661886405714,0.4639679281425231,-0.418732659444796,0.1697343989467477,-0.8949124923095759,12.244989314950116,-43.252549496077435,0.2942335291957735,12,0.22999858856201172,-0.18500137329101562,-0.5850009918212891,0.8149986267089879,0.3199996948242152,1,0.0188469084248557,1.266664971241348,18.46999931335449,-13.0,18.350000381469727,-1.9122819932807753,18.280000686645508,0.0188469084248557
9048,2008-12-24,17.829999923706055,18.190000534057614,17.760000228881836,18.190000534057614,821000.0,-0.011640852614399733,1.38888653414151,0.5806471460477766,53.591162549797815,50.23252997650108,0.3197243668138583,0.30385135843041766,-0.2524875740435206,1.4234762453630552,5.313601688761081,0.4300003051757777,0.09237342947200844,-0.3030001640319817,-0.8923119351547548,0.2863116070907914,-0.5976560495933683,-0.008344278470595157,-0.6147150526757876,6.140327394894996,-51.7498525257562,0.2946558855613862,12,0.4399995803833008,0.024999618530273438,-0.3299999237060547,1.024999618530277,0.6299991607666016,2,0.04486815706582803,1.0967765752573386,18.040000915527344,1.266664971241348,18.46999931335449,-13.0,18.350000381469727,0.04486815706582803
9049,2008-12-26,17.979999542236328,18.100000381469727,17.860000610351562,17.889999389648438,700300.0,0.008412766078077283,-2.2000457770656903,-0.25000000000000244,46.835430813339364,49.92799326074084,0.16339212265134861,0.13311080939416797,-0.3630734981194621,1.2533532200857707,5.33733394969196,0.2700004577636719,0.09838714348455468,-0.13550052642822408,-0.7209549060117553,0.4499538531553071,-0.4282277162199897,0.15722666336354152,-0.6973260813060591,19.298195714151863,-34.71316742180882,0.29272718979176504,12,0.28999996185302734,-0.125,-0.4799995422363281,0.8750000000000036,0.7299995422363281,4,0.038932190253681664,1.38888653414151,17.829999923706055,1.0967765752573386,18.040000915527344,1.266664971241348,18.46999931335449,0.038932190253681664
9050,2008-12-29,18.0,18.059999465942386,17.780000686645508,17.979999542236328,1290600.0,0.0011123725402044649,2.9999999999998477,0.22222693171703473,45.80644843729709,50.33249709730442,0.16024291981061722,0.05198089760227731,-0.353253740866343,1.2147380509697818,5.5557678592894115,0.27999877929687855,0.0562918319192498,-0.07500009536743235,-0.5619456432851564,0.4119454525502917,-0.3184728693262926,0.1684726785914279,-0.6526334927657302,25.263164234961543,-24.195489846639433,0.2434727739588613,12,0.3299999237060547,-0.14500045776367188,-0.5150003433227539,0.8549995422363317,0.8799991607666016,0,0.03833336300320078,-2.2000457770656903,17.979999542236328,1.38888653414151,17.829999923706055,1.0967765752573386,18.040000915527344,0.03833336300320078
9051,2008-12-30,18.239999771118164,18.26000022888184,18.020000457763672,18.07999992370605,1755100.0,0.013333320617675781,1.399988555951809,7.999809269502371,53.72167525693653,50.655680232414994,-0.024309475159636662,-0.152521479205177,-0.5539044281980239,0.9547754338748007,5.499388340510046,0.2600002288818395,-0.024764275267298075,0.13749971389770366,-0.31907243737879654,0.5940718651742039,-0.09078636174054466,0.365785789535952,-0.8305279394320557,53.33330507630457,5.725112674378835,0.22828607563824985,12,0.09000015258789062,-0.38500022888183594,-0.8225002288818359,0.6149997711181676,0.7900009155273438,1,0.027412281045733122,2.9999999999998477,18.0,-2.2000457770656903,17.979999542236328,1.38888653414151,17.829999923706055,0.027412281045733122
9052,2008-12-31,18.549999237060547,18.63999938964844,18.209999084472656,18.280000686645508,2606500.0,0.01699558496887965,-1.0975534869440393,1.6874925494122601,55.86418499399245,51.60186982163848,-0.3718450047957873,-0.4327262869732067,-0.8607610845718199,0.6195472081484326,5.3527725169651275,0.4300003051757848,-0.0013816977258827023,0.414499187469481,-0.07183946573113786,0.9008378406700999,0.17132986086917157,0.6576685140697904,-1.0809062939006715,89.77270017968073,43.877962012517216,0.24316932660030868,12,-0.2199993133544922,-0.4650001525878906,-1.1499996185302734,0.3050003051757848,0.2600002288818395,2,-0.004851760446872744,1.399988555951809,18.239999771118164,2.9999999999998477,18.0,-2.2000457770656903,17.979999542236328,-0.004851760446872744
9053,2009-01-02,18.84000015258789,18.950000762939453,18.489999771118164,18.59000015258789,2018300.0,0.01563347317815289,-1.044445386343407,0.9259308970944566,60.17193464734545,53.31745976144096,-0.6012247188712294,-0.7078245824625462,-1.1312894004880611,0.30015926897237577,5.664946595611051,0.46000099182128906,0.0834355556467834,0.6720001220703118,0.09239586076298778,1.2516043833776358,0.3821979914166498,0.9618022527239738,-1.3136709424132,90.59823904456512,45.54032042006472,0.2898021306536626,1,-0.4849996566772461,-0.7550010681152344,-1.364999771118164,0.014999389648441053,-0.5900001525878906,4,-0.025477682502587307,-1.0975534869440393,18.549999237060547,1.399988555951809,18.239999771118164,2.9999999999998477,18.0,-0.025477682502587307
9054,2009-01-05,18.65999984741211,18.96999931335449,18.440000534057614,18.81999969482422,2908200.0,-0.009554156248297918,1.3043471049707618,-0.6399993896484375,59.32202933221266,53.43196875656777,-0.4041540415987903,-0.46586223168936414,-0.8993344530046414,0.45405797193073383,5.741750472497353,0.529998779296875,0.06951410993938367,0.43749980926513743,-0.1094100987201756,0.9844097172504505,0.16404485527247914,0.7109547632577957,-1.0482503440715334,73.94959464787762,26.196327379178285,0.2734549539926567,1,-0.2950000762939453,-0.6950006484985387,-1.0550003051757812,0.1949996948242223,-0.5300006866455078,0,-0.010718154586008222,-1.044445386343407,18.84000015258789,-1.0975534869440393,18.549999237060547,1.399988555951809,18.239999771118164,-0.010718154586008222
9055,2009-01-06,18.420000076293945,19.0,18.31999969482422,18.739999771118164,3009200.0,-0.012861724173671374,-1.6153834867769505,2.0,57.53423297443842,53.44289576352245,-0.17118224042409125,-0.21814477579886216,-0.6271508843097706,0.6661358901078422,5.41598666156648,0.6800003051757812,0.10969198168884375,0.18550004959106303,-0.36797598396185194,0.738976083143978,-0.09123796718539623,0.4622380663675223,-0.6995905881522546,40.81630667066302,-9.75944130035895,0.2767380167764581,1,-0.039999961853027344,-0.4400005340576172,-0.8150005340576172,0.43499946594238637,-0.28000068664550426,1,0.015743702876089172,1.3043471049707618,18.65999984741211,-1.044445386343407,18.84000015258789,-1.0975534869440393,18.549999237060547,0.015743702876089172
9056,2009-01-07,18.229999542236328,18.399999618530273,18.11000061035156,18.299999237060547,2523000.0,-0.010314904086354604,1.1481371593269454,0.21874925494122976,45.11039149359142,53.1063878332168,-0.021015896841998227,-0.03215569751323244,-0.39716178866072127,0.8285826553271036,5.31070010183384,0.30999946594238637,0.14586964538687042,-0.003000450134276633,-0.5563480920085766,0.5503471917400233,-0.2796742710714284,0.2736733708028751,-0.3816310029088079,13.48303530097588,-31.19931722284025,0.27667382093715037,1,0.15000057220458984,-0.25,-0.625,0.6250000000000036,-0.1999988555908203,2,0.0356554928607824,-1.6153834867769505,18.420000076293945,1.3043471049707618,18.65999984741211,-1.044445386343407,18.84000015258789,0.0356554928607824
9057,2009-01-08,18.46999931335449,18.46999931335449,18.15999984741211,18.15999984741211,2929700.0,0.013165100227354065,1.0000000000000229,-4.428583106266979,57.191781940413605,53.50645665439634,-0.216358317979239,-0.24867628005914355,-0.5800198345322904,0.5600692550944082,5.1101849400527515,0.30999946594237926,0.10882044100090837,0.21399936676025177,-0.33856012970615623,0.7665588632266598,-0.06228038147295223,0.4902791149934558,-0.5064676279597187,40.449320211908564,-4.695957766127613,0.2762797482332046,1,-0.07999897003173473,-0.4899997711181605,-0.8649997711181605,0.38500022888184304,-0.9599990844726527,3,0.03031951240442754,1.1481371593269454,18.229999542236328,-1.6153834867769505,18.420000076293945,1.3043471049707618,18.65999984741211,0.03031951240442754
9058,2009-01-09,18.239999771118164,18.540000915527344,18.170000076293945,18.5,2779000.0,-0.012452601558573195,1.1764623385074526,-0.8387118606525701,49.31505238680009,53.781970162558636,0.08707243881216087,-0.013875029669002004,-0.32757806261393796,0.7583315351408046,4.939961259210735,0.37000083923339844,0.05963738563927379,-0.019500160217283735,-0.5706510167180134,0.531650696283446,-0.29507558846765036,0.2560752680330829,-0.1728212542628711,14.606657294220856,-27.759740582120497,0.2755754282503657,1,0.15000057220458984,-0.26000022888183594,-0.49250030517578125,0.6149997711181676,-0.5399990081787109,4,0.031249983661007397,1.0000000000000229,18.46999931335449,1.1481371593269454,18.229999542236328,-1.6153834867769505,18.420000076293945,0.031249983661007397
9059,2009-01-12,18.36000061035156,18.399999618530273,18.149999618530273,18.280000686645508,2783800.0,0.006578993461579419,2.1250402336532157,-0.30769174338846156,50.16835406050208,54.26662634291475,0.029774491701093808,-0.12201712473483539,-0.40296967853166876,0.609044745723164,5.279740353971893,0.25,0.09044963959376418,0.08900060653686026,-0.46036829837825977,0.6383695114519803,-0.18568384592069975,0.3636850589944203,0.639999389648441,28.089906904178058,-11.991068783044838,0.27468445245756,1,0.149999618530277,-0.3800010681152308,-0.6125011444091761,0.04499912261963246,-0.4099998474121058,0,-0.005991318447426397,1.1764623385074526,18.239999771118164,1.0000000000000229,18.46999931335449,1.1481371593269454,18.229999542236328,-0.005991318447426397
9060,2009-01-13,18.07999992370605,18.399999618530273,17.969999313354492,18.38999938964844,3041200.0,-0.015250581554318687,1.6060630581163482,-3.8749970197651797,43.769979927142934,53.16088241738212,0.3601949017647925,0.17316238083754953,-0.10874061238595445,0.859111345780331,5.198385067316245,0.43000030517578125,0.10809750645483973,-0.19500007629394744,-0.7371788095274141,0.3471786569395192,-0.46608944291068255,0.07608929032278766,0.9030000686645536,19.298298449028138,-17.441876393840055,0.27108936661673344,1,0.40499973297119496,-0.10000038146972301,-0.225000381469723,0.0550003051757848,-0.350000381469723,1,0.002765444539355011,2.1250402336532157,18.36000061035156,1.1764623385074526,18.239999771118164,1.0000000000000229,18.46999931335449,0.002765444539355011
9061,2009-01-14,17.969999313354492,18.1200008392334,17.709999084472656,18.030000686645508,3104400.0,-0.006084104580516558,2.4166573948978782,0.19355315051467295,48.75442134436019,52.37090867853409,0.47815091434982193,0.3067668410003108,0.019016808403055308,0.9379149743177919,5.1912328710293725,0.4100017547607422,0.14356209762618022,-0.3100006103515618,-0.83811554262968,0.21811432192655644,-0.5740580764906191,-0.04594314421250445,0.9724806518554665,31.325259674602446,-8.161711980735536,0.2640574661390585,1,0.38500022888183594,0.35000038146972656,0.0,0.16500091552734375,-0.3999996185302699,2,0.009460216070660277,1.6060630581163482,18.07999992370605,2.1250402336532157,18.36000061035156,1.1764623385074526,18.239999771118164,0.009460216070660277
9062,2009-01-15,18.09000015258789,18.100000381469727,17.75,17.920000076293945,2682800.0,0.006677843284291107,2.6842041861165487,-2.833269756500731,54.779410475679605,51.77173932612678,0.3196520325488983,0.15950227062140243,-0.09436184933328917,0.7851821935833811,5.382092222927587,0.35000038146972656,0.18750917779919263,-0.1674997329711907,-0.6872516831199711,0.3522522171775897,-0.4273757080455809,0.0923762421031995,0.7785309597778287,45.7831602169317,1.9922197207938908,0.25987597507439025,1,0.2649993896484375,0.22999954223632812,-0.12000083923339844,0.04500007629394531,-0.049999237060546875,3,-0.0033167200351736925,2.4166573948978782,17.969999313354492,1.6060630581163482,18.07999992370605,2.1250402336532157,18.36000061035156,-0.0033167200351736925
9063,2009-01-16,18.280000686645508,18.489999771118164,18.11000061035156,18.26000022888184,3378300.0,0.010503069787450192,-1.3749970197648884,0.11764969875122729,55.43479537841813,51.33982444237183,0.046781391278113205,-0.013052865013097659,-0.2889357733720388,0.5675333981906228,5.650479734169673,0.39999961853027344,0.19006012960556617,0.011000728607179155,-0.4995159672542613,0.5215174244686196,-0.24425761932354106,0.2662590765378994,0.5190185040466275,73.0770641528812,25.10615870957669,0.25525834793071955,1,0.07499885559082031,0.03999900817871094,-0.410001277923584,-0.26000118255615234,-0.6100006103515625,4,-0.042122561752757304,2.6842041861165487,18.09000015258789,2.4166573948978782,17.969999313354492,1.6060630581163482,18.07999992370605,-0.042122561752757304
9064,2009-01-20,17.979999542236328,18.51000022888184,17.93000030517578,18.34000015258789,3465300.0,-0.016411440543782185,-1.5217438176902947,-17.999618539007585,49.67104561442254,50.46613695792563,0.26840644927627366,0.27755073622480353,0.019352995292109654,0.8364240528140172,5.468096078533716,0.5799999237060582,0.15154308497441704,-0.27400035858154226,-0.800534178068073,0.2525334609049885,-0.5372672683248076,-0.010733448838276871,0.7536784420826379,33.75000894068378,-16.38716756934533,0.26326690974326494,1,0.14500045776367188,0.3400001525878906,-0.1100001335144043,-0.09499931335449219,-0.4799995422363281,1,-0.015572791236125316,-1.3749970197648884,18.280000686645508,2.6842041861165487,18.09000015258789,2.4166573948978782,17.969999313354492,-0.015572791236125316
9065,2009-01-21,18.309999465942386,18.36000061035156,17.989999771118164,18.229999542236328,4334200.0,0.01835372258663659,3.111069903468276,-0.22222163353538052,51.11820424320431,51.13367170788261,-0.08810295278329505,-0.058604281380990386,-0.2751425222995181,0.4732442960459693,5.083886052250708,0.3800010681152308,0.07368148560300014,0.05799961090088246,-0.46730124623192637,0.5833004680336913,-0.20465081766552018,0.3206500394672851,0.36225778438580036,74.9999403954406,24.22329677217965,0.26265042856640397,1,-0.18499946594238637,0.010000228881832385,-0.4724998474121129,-0.5450000762939489,-0.5699996948242223,2,-0.01966131695812179,-1.5217438176902947,17.979999542236328,-1.3749970197648884,18.280000686645508,2.6842041861165487,18.09000015258789,-0.01966131695812179
9066,2009-01-22,18.440000534057614,18.56999969482422,17.940000534057614,18.209999084472656,4379400.0,0.007100003927200449,1.5714263471142724,2.8750208616453947,48.13561930180842,50.127431414704255,-0.2069452070136073,-0.20128816458045762,-0.3918973640027339,0.30792772470525875,5.037955156354509,0.6299991607666051,0.009772208597922827,0.1895006179809542,-0.33334487596116347,0.7123461119230718,-0.07192212899010642,0.4509233649520148,0.17452122631924283,84.14643790880035,36.72029504023572,0.26142274697105955,1,-0.30000114440917613,-0.12000083923339488,-0.6025009155273402,-0.6750011444091761,-1.2900009155273402,3,-0.03850330646736988,3.111069903468276,18.309999465942386,-1.5217438176902947,17.979999542236328,-1.3749970197648884,18.280000686645508,-0.03850330646736988
9067,2009-01-23,18.3799991607666,18.43000030517578,18.020000457763672,18.149999618530273,2803200.0,-0.003253870474688614,1.484833772599066,0.9999917072321383,41.544120998522445,49.26399459378451,-0.17997971504471266,-0.12069716234475791,-0.3071458191441252,0.3376543430340675,5.277818112518104,0.42000007629394176,-0.03454528965598058,0.11249933242797994,-0.4035943932191728,0.6285930580751327,-0.14554753039559643,0.3705461952515563,0.1900005340576172,70.31238824118446,27.1762305574683,0.2580468628235758,1,-0.23999977111816406,-0.024999618530273438,-0.5424995422363281,-0.6149997711181641,-1.4799995422363281,4,-0.04406961386980801,1.5714263471142724,18.440000534057614,3.111069903468276,18.309999465942386,-1.5217438176902947,17.979999542236328,-0.04406961386980801
9068,2009-01-26,18.6299991607666,18.770000457763672,18.38999938964844,18.450000762939453,2544000.0,0.01360174164390826,-1.5333307902115605,0.7826032872804471,49.462354565012745,49.1855502053968,-0.41218631192304755,-0.32431818830162484,-0.525756526404372,0.0596436661217723,5.823458754851318,0.3900012969970703,-0.0056524386310954355,0.3224993705749526,-0.17447572047531779,0.819474461625223,0.07401182504981918,0.570986916100086,-0.9200000762939453,83.33318195648522,42.27320954901964,0.24848754552513475,1,-0.3899993896484375,-0.27499961853027344,-0.7924995422363281,-0.8649997711181641,-1.7199993133544922,0,-0.03166925774649254,1.484833772599066,18.3799991607666,1.5714263471142724,18.440000534057614,3.111069903468276,18.309999465942386,-0.03166925774649254
9069,2009-01-27,18.68000030517578,18.76000022888184,18.420000076293945,18.690000534057614,2646300.0,0.0026839048127538234,3.533346896735715,-0.05555732163480452,54.99998899609953,50.43332899083643,-0.4604423640263633,-0.33643747516645206,-0.5344359892234678,-0.01756339519945982,6.39858649550481,0.3400001525878942,-0.03852736889770014,0.3375004768371568,-0.16095509858669388,0.8359560522610074,0.08827268912522968,0.5867282645490839,-0.9488011932373048,89.15660712521175,46.080263501514466,0.24922778771192586,1,-0.4400005340576172,-0.3250007629394531,-0.8425006866455078,-1.2200002670288086,-2.200000762939453,1,-0.054068533853395495,-1.5333307902115605,18.6299991607666,1.484833772599066,18.3799991607666,1.5714263471142724,18.440000534057614,-0.054068533853395495
9070,2009-01-28,18.690000534057614,18.940000534057614,18.5,18.940000534057614,3069700.0,0.0005353441498103795,2.520004272460909,24.999427808515463,59.50412246085024,51.62774022600199,-0.41886220831575827,-0.3078792573043607,-0.5424437707952414,-0.053231224341967476,6.997594259293249,0.44000053405761363,-0.025557216521448822,0.31300067901610973,-0.18113778110274836,0.8071391391349678,0.0659314489566789,0.5600699090755406,-0.938025395202633,75.0,27.016202697398185,0.24706923005942946,1,-0.34500026702880504,-0.3350009918212855,-0.6650009155273402,-1.230000495910641,-2.1200008392333913,2,-0.06367043874017819,3.533346896735715,18.68000030517578,-1.5333307902115605,18.6299991607666,1.484833772599066,18.3799991607666,-0.06367043874017819
9071,2009-01-29,18.739999771118164,19.06999969482422,18.5,18.989999771118164,2791300.0,0.0026751864971561456,1.780487351017408,1.0,56.05380245405712,51.7693393347106,-0.3890647799192841,-0.33571120998671233,-0.5801570718722608,-0.12759053040662494,7.931888456843647,0.5699996948242188,-0.02232986735914011,0.3379999160766616,-0.17710269004895451,0.8531025222022777,0.08044861301385353,0.5955512191394696,-0.9405036164550786,68.57141300122433,18.823471804650538,0.25755130306280866,1,-0.23999977111816406,-0.35000038146972656,-0.6775002479553223,-1.4049997329711914,-2.5499992370605504,3,-0.05336179360797999,2.520004272460909,18.690000534057614,3.533346896735715,18.68000030517578,-1.5333307902115605,18.6299991607666,-0.05336179360797999
9072,2009-01-30,18.459999084472656,18.84000015258789,18.34000015258789,18.75,2970000.0,-0.014941338850870234,1.127654048438413,1.160003662109375,54.82452874857475,51.701531931394676,-0.05706087690913364,-0.06619254883898407,-0.29635122134653,0.11659432380021428,8.1801355985135,0.5,0.022024933746276787,0.062499237060546164,-0.44871724662084844,0.5737157207419408,-0.19310900478015114,0.31810747890124347,-0.5842727173999016,16.438220155200796,-36.19524291331774,0.25560824184069814,1,0.04000091552734375,-0.06999969482421875,-0.39749956130981445,-1.1949996948242188,-1.8399982452392543,4,-0.07096422160953786,1.780487351017408,18.739999771118164,2.520004272460909,18.690000534057614,3.533346896735715,18.68000030517578,-0.07096422160953786
9073,2009-02-02,18.36000061035156,18.450000762939453,18.0,18.270000457763672,2733400.0,-0.0054170357031713134,2.3333333333333335,-0.3103443739969886,49.99999999999999,51.73808241868106,0.06199881658987394,-0.004214306101577137,-0.18718357278864417,0.1788738189783068,7.708421638811844,0.45999908447265625,0.056254483054559046,-0.013499259948734021,-0.48039394824647985,0.4533954283490118,-0.2469466040976087,0.21994808420014067,-0.4126178436137167,33.644926451189356,-21.180486938004726,0.23344734414887341,2,0.14499950408935902,0.029998779296878553,-0.29750108718871715,-1.0950012207031214,-1.7200012207031214,0,-0.07952074854497126,1.127654048438413,18.459999084472656,1.780487351017408,18.739999771118164,2.520004272460909,18.690000534057614,-0.07952074854497126
9074,2009-02-03,18.459999084472656,18.59000015258789,18.190000534057614,18.350000381469727,2087900.0,0.005446539803746875,1.1621551959667593,1.2222057389904268,59.1345787930724,52.62879070199973,0.04162605574049749,-0.12644762485946615,-0.2631219036317489,0.05109489210514084,7.401245347134921,0.399999618530277,0.06682455368286,0.09649925231933665,-0.35279386480944197,0.5457923694481153,-0.12814730624505088,0.3211458108837242,-0.45999908447265625,42.990580903691345,-15.654248797793876,0.22464655856438856,2,0.04500102996826172,-0.06999969482421875,-0.39749956130981445,-1.1049995422363281,-1.3999996185302699,1,-0.08396529327914781,2.3333333333333335,18.36000061035156,1.127654048438413,18.459999084472656,1.780487351017408,18.739999771118164,-0.08396529327914781
9075,2009-02-04,18.709999084472656,18.850000381469727,18.540000915527344,18.600000381469727,2825800.0,0.01354279590459373,-1.6956752498237757,1.0,66.66663802783864,54.68779278266976,-0.1627856914412007,-0.37271706452549225,-0.46083745647423413,-0.2309426884881276,7.47382252156612,0.3900012969970703,0.06893065092594597,0.3319993019104004,-0.1429566367117907,0.8069552405325915,0.09452133259930662,0.5694772712214942,-0.7099990844726562,66.35507354881031,4.078752886027075,0.23747796931109527,2,-0.17499923706054688,-0.31999969482421875,-0.6474995613098145,-1.3549995422363281,-1.5099983215332031,2,-0.11918758157968024,1.1621551959667593,18.459999084472656,2.3333333333333335,18.36000061035156,1.127654048438413,18.459999084472656,-0.11918758157968024
9076,2009-02-05,18.8799991607666,18.989999771118164,18.520000457763672,18.690000534057614,2657900.0,0.009086054762826201,1.2926804305957442,1.7272806089716124,67.40084108105383,57.5607616807288,-0.294810827157157,-0.5180865533691588,-0.6167642389760175,-0.4318380296453732,8.021575273117236,0.4699993133544922,0.12157991399844548,0.46949939727783274,-0.049709365447434095,0.9887081600030996,0.2098950159152011,0.7291037786404644,-0.8157991790771497,88.88882466838135,23.513076864866107,0.25960438136263264,2,-0.3449993133544922,-0.48999977111816406,-0.7874994277954102,-1.5249996185302734,-1.769998550415039,3,-0.12235167206694852,-1.6956752498237757,18.709999084472656,1.1621551959667593,18.459999084472656,2.3333333333333335,18.36000061035156,-0.12235167206694852
9077,2009-02-06,19.030000686645508,19.1299991607666,18.670000076293945,18.88999938964844,2529700.0,0.0079449964272571,1.7058909327543939,0.7368542574336616,66.81611818359102,59.48895763834861,-0.383212142977694,-0.6577038943478684,-0.767100565045336,-0.610260182871265,8.570503895852037,0.45999908447265625,0.1528750585278651,0.5915008544921889,0.003004933639850549,1.1799967753445273,0.29725289406601973,0.8857488149183581,-0.9054527221679685,91.15057093907451,25.64401476300624,0.2942479604261692,2,-0.46500110626220703,-0.6100015640258789,-0.9375009536743164,-1.6750011444091797,-1.6599998474121058,4,-0.14923804782523697,1.2926804305957442,18.8799991607666,-1.6956752498237757,18.709999084472656,1.1621551959667593,18.459999084472656,-0.14923804782523697
9078,2009-02-09,18.809999465942386,19.030000686645508,18.649999618530273,19.020000457763672,2048600.0,-0.011560757370729369,2.3043362883229537,-1.499993188103717,69.30229298425076,61.07810252592097,-0.15085696021742123,-0.4140381648303837,-0.5470960629751467,-0.4271132965264499,9.011952643127923,0.3800010681152344,0.18374336149899406,0.3429996490478544,-0.2600487653747514,0.9460480634704602,0.04147544183654972,0.6445238562591591,-0.6050154057617227,65.95742953959835,-3.418803701002119,0.30152420721130296,2,-0.24499988555908558,-0.39000034332275746,-0.6024999618530309,-1.4549999237060582,-1.1000003814697301,0,-0.11642736251397678,1.7058909327543939,19.030000686645508,1.2926804305957442,18.8799991607666,-1.6956752498237757,18.709999084472656,-0.11642736251397678
9079,2009-02-10,18.25,18.8700008392334,18.18000030517578,18.649999618530273,2554900.0,-0.029771370645508388,-1.5555622273634389,1.9047510921790316,48.73950859387701,59.8820343184795,0.38189254962433594,0.14471753428577472,0.010590411955803347,0.09447705938955053,9.099472781197187,0.6900005340576172,0.23005340574984245,-0.21149978637695455,-0.8206329386638735,0.39763336590996445,-0.5160663625204123,0.09306678976650318,0.8799991607666016,7.368397805141013,-58.76438017726089,0.30456657614345933,2,0.3149995803833008,0.1699991226196289,-0.03000020980834961,-0.8950004577636719,-0.06999969482421875,1,-0.088219211526113,2.3043362883229537,18.809999465942386,1.7058909327543939,19.030000686645508,1.2926804305957442,18.8799991607666,-0.088219211526113
9080,2009-02-11,18.1299991607666,18.420000076293945,17.969999313354492,18.3799991607666,2445900.0,-0.006575388451145137,1.7272622185231423,0.6250005960470162,43.45989421872846,58.48271118122076,0.4627684677976269,0.2831747683166981,0.11136196370721763,0.1586945536935005,9.392754207613063,0.4500007629394531,0.22887476165065124,-0.3340005874633789,-0.9369199257269827,0.26891875080022487,-0.6354602565951808,-0.03254091833157702,0.9810000228881819,13.79309210850842,-47.99310750611216,0.3014596691318012,2,0.4200000762939453,0.28999996185302734,0.03500032424926758,-0.7749996185302734,0.1400012969970703,2,-0.059018187774641406,-1.5555622273634389,18.25,2.3043362883229537,18.809999465942386,1.7058909327543939,19.030000686645508,-0.059018187774641406
9081,2009-02-12,18.13999938964844,18.149999618530273,17.700000762939453,17.899999618530273,2783700.0,0.0005515846301571425,2.46152661115798,-0.9599990844726705,44.82759471171524,57.37194073268081,0.40086272658768607,0.3020497815134924,0.1179586218217814,0.09799131533381811,9.793918393963919,0.4499988555908203,0.2043263799495314,-0.33250036239623526,-0.9103685884159098,0.24536786362343932,-0.6214344754060726,-0.04356624938639797,0.9253597991943323,30.769169208689767,-28.701795305859868,0.28893411300983646,2,0.2750005722045863,0.2750005722045863,0.040000438690181994,-0.7849998474121129,0.6300010681152308,3,-0.05181911016189977,1.7272622185231423,18.1299991607666,-1.5555622273634389,18.25,2.3043362883229537,18.809999465942386,-0.05181911016189977
9082,2009-02-13,18.030000686645508,18.3799991607666,18.0,18.25,3053400.0,-0.0060638757830225876,-1.7142730635349896,-0.9166646798432658,36.238569033761905,55.84289284754325,0.4955657208456117,0.42933524301327,0.23717066181182034,0.1663515902375181,10.041802580797555,0.37999916076660156,0.16075987629493582,-0.43949909210205007,-1.026282472567324,0.14728428836322394,-0.7328907823346853,-0.14610740186941484,0.9534369966430667,24.812025762114892,-30.333491125076442,0.29339169023263684,2,0.38499927520751953,0.38499927520751953,0.14999914169311523,-0.6750011444091797,0.09000015258789062,4,-0.05102606995325143,2.46152661115798,18.13999938964844,1.7272622185231423,18.1299991607666,-1.5555622273634389,18.25,-0.05102606995325143
9083,2009-02-17,17.510000228881836,18.020000457763672,17.350000381469727,17.760000228881836,3722500.0,-0.02884084514477181,-1.3508787193318252,1.1363671830973705,27.924523684595144,52.37510894660133,0.986002511339013,0.9367174200001891,0.7508605516384002,0.6497297208485442,10.529027556791386,0.6800003051757812,0.10768724794564832,-0.9209995269775391,-1.645107608338897,-0.19689144561618122,-1.283053567658218,-0.5589454862968601,1.396431239185791,10.526302580692116,-38.65158478971465,0.36205404068067976,2,0.7299995422363281,0.7299995422363281,0.6749997138977051,-0.1550006866455078,0.6100006103515625,1,-0.007995396220355944,-1.7142730635349896,18.030000686645508,2.46152661115798,18.13999938964844,1.7272622185231423,18.1299991607666,-0.007995396220355944
9084,2009-02-18,17.700000762939453,17.84000015258789,17.350000381469727,17.59000015258789,4114300.0,0.010850972676986093,1.5128232716459955,-0.44000244140625,32.50883749456625,48.57979777623773,0.7564028425172253,0.7638263052299052,0.5766147003457078,0.42032714462125753,11.406626701191911,0.48999977111816406,0.0787160991442093,-0.7169990539550781,-1.4871826012150748,0.05318449330491859,-1.1020908275850765,-0.33190728032507977,1.081916218200341,32.710325354553035,-12.655908889971343,0.3850917736299988,2,0.5399990081787109,0.5399990081787109,0.4849991798400879,-0.060001373291015625,0.6799983978271484,2,0.0005648768984314323,-1.3508787193318252,17.510000228881836,-1.7142730635349896,18.030000686645508,2.46152661115798,18.13999938964844,0.0005648768984314323
9085,2009-02-19,17.950000762939453,18.040000915527344,17.65999984741211,17.829999923706055,5224500.0,0.014124293176498215,1.533330790211524,1.0909106672215287,36.96371569055138,45.197894955070794,0.43277028712711285,0.5117088372154477,0.32593408083574005,0.1268693097679865,12.175562698789651,0.3800010681152344,0.07495046137767503,-0.44899911880493093,-1.246069662630763,0.34807142502090116,-0.847534390717847,-0.050463846892014885,0.7173628902267346,58.25253325827383,15.168024166723193,0.39853527191291654,2,0.28999900817871094,0.28999900817871094,0.2949991226196289,-0.3100013732910156,0.2999992370605469,3,0.012813344426769957,1.5128232716459955,17.700000762939453,-1.3508787193318252,17.510000228881836,-1.7142730635349896,18.030000686645508,0.012813344426769957
9086,2009-02-20,17.729999542236328,17.940000534057614,17.579999923706055,17.739999771118164,4236800.0,-0.012256334894277687,-1.322588584191106,-0.08333465787173171,37.71045046803881,41.96393187556499,0.528015508719573,0.7123118705964089,0.5401051844947666,0.3060033441936092,12.620618362984604,0.37000083923339844,0.03261510780155419,-0.6335002899169915,-1.4843144172547014,0.21731383742071841,-1.0589073535858446,-0.2080932262481383,0.831975049194142,36.89316612841101,-9.166926283402915,0.4254070636688549,2,0.46000099182128906,0.5100002288818359,0.502500057220459,0.125,0.470001220703125,4,0.03045690521542066,1.533330790211524,17.950000762939453,1.5128232716459955,17.700000762939453,-1.3508787193318252,17.510000228881836,0.03045690521542066
9087,2009-02-23,17.569999694824222,17.979999542236328,17.469999313354492,17.8799991607666,3689400.0,-0.009024244305870122,1.0,30.99923707800842,36.96369242235602,38.370754035354466,0.513091861230702,0.8522104491967539,0.7003549785477077,0.43544673353251895,13.16020112287965,0.5100002288818359,-0.060504199148574855,-0.7530001640319774,-1.6746711305434125,0.16867080247945765,-1.213835647287695,-0.2921646807762599,0.8950169598093893,31.883933779118657,-15.096118089860106,0.4608354832557169,2,0.5400009155273402,0.6700000762939418,0.7674999237060511,0.2849998474121058,1.0599994659423793,0,0.06829828023804385,-1.322588584191106,17.729999542236328,1.533330790211524,17.950000762939453,1.5128232716459955,17.700000762939453,0.06829828023804385
9088,2009-02-24,18.040000915527344,18.100000381469727,17.569999694824222,17.670000076293945,3775000.0,0.02675021222917695,1.163269119232686,-1.193553150514691,43.82356604072071,37.82453819611487,-0.08674187926322574,0.35388560596842566,0.23091225063514642,-0.06604121288481934,12.979132883182137,0.5300006866455043,-0.16679661247657052,-0.25349903106689453,-1.1715579036207515,0.6645598414869625,-0.712528467343823,0.20553040521003396,0.3358144372531555,92.00007120768228,42.6764937419525,0.45902943627692916,2,-0.1550006866455078,0.1999988555908203,0.2974987030029297,-0.18500137329101562,0.3399982452392578,1,0.004434585346234421,1.0,17.569999694824222,-1.322588584191106,17.729999542236328,1.533330790211524,17.950000762939453,0.004434585346234421
9089,2009-02-25,17.670000076293945,18.030000686645508,17.569999694824222,17.989999771118164,4839900.0,-0.020510023306868685,1.2999961853172686,-0.864862078386696,35.227312750982534,36.90980692192089,0.21493676680953655,0.6791610337159462,0.598473201850716,0.26872433366650483,12.788279490817464,0.47000122070312145,-0.301755177262919,-0.5729998588561998,-1.512408069208739,0.36640835149633944,-1.0427039640324693,-0.10329575367993016,0.6237500787816934,31.746099024529066,-14.785996017933009,0.46970410517627026,2,0.19499969482421875,0.5699996948242188,0.6674995422363281,0.1849994659423828,0.31999969482421875,2,0.02546693610619588,1.163269119232686,18.040000915527344,1.0,17.569999694824222,-1.322588584191106,17.729999542236328,0.02546693610619588
9090,2009-02-26,17.5,17.979999542236328,17.440000534057614,17.81999969482422,3364600.0,-0.009620830535366998,-1.4545486071976392,1.0,30.39777360786823,35.30649346593788,0.31980434479917363,0.796262977893555,0.7681985718697995,0.40868938801732213,12.346033431674366,0.5399990081787145,-0.44192730415077364,-0.683499908447267,-1.6539313140468082,0.28693149715227406,-1.1687156112470376,-0.1982842056474965,0.7182501731871653,9.09083027483215,-30.758090212634166,0.4852157027997697,2,0.36499977111816406,0.7399997711181641,0.7224998474121094,0.3549995422363281,0.6599998474121094,3,0.05028566632952014,1.2999961853172686,17.670000076293945,1.163269119232686,18.040000915527344,1.0,17.569999694824222,0.05028566632952014
9091,2009-02-27,17.739999771118164,17.969999313354492,17.149999618530273,17.399999618530273,8044100.0,0.013714272635323654,1.0500011920940324,-1.0625014901175405,32.13297320944564,34.85031615212496,0.01910696816359092,0.5033093958565118,0.5348981516251747,0.144695068018585,11.839171399076461,0.8199996948242188,-0.4879286160416001,-0.3935001373291023,-1.34608681649431,0.5590865418361055,-0.8697934769117062,0.08279320225350162,0.4087904187316056,62.1052293434309,27.55817059551378,0.4762933395826038,2,-0.11499977111816406,0.39999961853027344,0.4825000762939453,0.11499977111816406,0.2700004577636719,4,0.02874860402829027,-1.4545486071976392,17.5,1.2999961853172686,17.670000076293945,1.163269119232686,18.040000915527344,0.02874860402829027
9092,2009-03-02,17.149999618530273,17.700000762939453,17.129999160766598,17.459999084472653,3919300.0,-0.03325818264938474,-2.2571484624061537,-0.9117627259365534,29.145748149681665,34.986007759356795,0.5265209258616679,1.0436437940889292,1.1032805182722214,0.7172452481136204,11.745633264781628,0.610000610351566,-0.5287458988991993,-0.9180003166198745,-1.9526747113290561,0.11667407808930719,-1.4353375139744635,-0.4006631192652854,0.8989115141875459,2.0619002674220988,-27.334158255697336,0.5173371973545907,3,0.4650001525878906,0.9799995422363281,1.0799999237060547,0.7049999237060547,0.8600006103515625,0,0.06122455788714265,1.0500011920940324,17.739999771118164,-1.4545486071976392,17.5,1.2999961853172686,17.670000076293945,0.06122455788714265
9093,2009-03-03,16.899999618530273,17.450000762939453,16.770000457763672,17.350000381469727,5873400.0,-0.01457725979946256,1.0923037196145404,1.4516178651194722,31.607643730520508,34.88587511890727,0.760910581919994,1.242351979757828,1.3441086340217616,0.9492820777873412,12.702469110919543,0.6800003051757812,-0.586913763380636,-1.0950002670288086,-2.242766788313787,0.05276625425616999,-1.6688835276712979,-0.5211170063863193,1.0699996948242188,10.317391837457595,-20.961796297939454,0.5738832606424901,3,0.5350008010864258,1.0500001907348633,1.3474998474121094,0.9549999237060547,1.5,1,0.10236683912935973,-2.2571484624061537,17.149999618530273,1.0500011920940324,17.739999771118164,-1.4545486071976392,17.5,0.10236683912935973
9094,2009-03-04,16.90999984741211,17.25,16.719999313354492,17.120000839233402,3447100.0,0.0005917295329918026,1.25532536574478,0.4666680795151183,32.8651939734268,34.43048381700454,0.7007559207769489,1.170276437116172,1.3174488514539355,0.9162446257378427,13.455536934016685,0.5300006866455078,-0.6207738711771107,-1.007500076293944,-2.2299543708748573,0.21495421828696948,-1.6187272235844006,-0.3962729290034872,0.8919996261596665,15.079404725682444,-17.651090399286254,0.6112271472904562,3,0.5,1.0149993896484375,1.3874998092651367,0.9449996948242188,1.5400009155273438,2,0.08693077035003394,1.0923037196145404,16.899999618530273,-2.2571484624061537,17.149999618530273,1.0500011920940324,17.739999771118164,0.08693077035003394
9095,2009-03-05,16.479999542236328,16.879999160766598,16.260000228881836,16.629999160766598,4219000.0,-0.025428758666818596,-1.1016975453319808,0.7142805242458906,29.145748149681637,33.47885022607597,1.0061112798809546,1.5016343501563156,1.7231928332822122,1.3418693802333692,13.990651155870786,0.6499996185302734,-0.5941704904951166,-1.3260004043579094,-2.646931608200422,-0.005069200515396943,-1.9864660062791657,-0.6655348024366532,1.1488799057006815,12.865463809434576,-19.28227337136474,0.6604656019212556,3,0.7000007629394531,1.2150001525878906,1.817500114440918,1.375,1.6900005340576172,3,0.09162623002578862,1.25532536574478,16.90999984741211,1.0923037196145404,16.899999618530273,-2.2571484624061537,17.149999618530273,0.09162623002578862
9096,2009-03-06,16.569999694824222,17.010000228881836,16.200000762939453,16.610000610351562,4651400.0,0.00546117445921257,-1.0769249579404514,0.26667344836792384,31.56566641765204,32.87906955888664,0.8205506091383654,1.2961561369780874,1.6056135380433751,1.26202370993769,14.166586327804854,0.8099994659423828,-0.5930032988962779,-1.1205002784728961,-2.449963870247135,0.20896331330134288,-1.7852320743600139,-0.4557684825857784,0.8124814936828564,24.66659545898461,-8.061690291138802,0.6647317958871187,3,0.5800008773803675,1.095000267028805,1.780000209808346,1.2849998474121058,1.350000381469723,4,0.09595655895422484,-1.1016975453319808,16.479999542236328,1.25532536574478,16.90999984741211,1.0923037196145404,16.899999618530273,0.09595655895422484
9097,2009-03-09,16.190000534057614,16.540000915527347,16.100000381469727,16.399999618530273,2951500.0,-0.022932961241109995,-1.25641652646819,5.2498569521272005,32.72253295665726,31.645621438435143,1.0998744090978505,1.5309742972125981,1.9669115649550086,1.6294731302541514,14.154762062738168,0.46999931335449574,-0.6379819235399538,-1.3584994316101096,-2.6922282931554413,-0.024770570064777786,-2.0253638623827754,-0.6916350008374437,0.9559845693359392,6.666676085669336,-27.677420834781245,0.6668644307726661,3,0.8750000000000036,1.4249992370605504,2.254999160766605,1.6649990081787145,2.0,0,0.11241504847363237,-1.0769249579404514,16.569999694824222,-1.1016975453319808,16.479999542236328,1.25532536574478,16.90999984741211,0.11241504847363237
9098,2009-03-10,16.620000839233402,16.649999618530273,16.299999237060547,16.450000762939453,4274400.0,0.026559622667783778,2.0435128747356637,-0.8095277020890133,36.69951907605485,31.809199918998736,0.49982644950013366,0.9786693334831931,1.5295911855758177,1.1944055907002848,14.08201237778299,0.4599990844726598,-0.6668384005494659,-0.818999195098872,-2.0739162735850236,0.43591788338727966,-1.4464577343419478,-0.19154065585579616,0.38999938964843395,45.21744610909074,10.226058191929773,0.6274585392430763,3,0.41999912261962535,0.9949989318847621,1.8249988555908168,1.2349987030029261,1.7199993133544886,1,0.08363413474487813,-1.25641652646819,16.190000534057614,-1.0769249579404514,16.569999694824222,-1.1016975453319808,16.479999542236328,0.08363413474487813
9099,2009-03-11,16.639999389648438,16.860000610351562,16.010000228881836,16.010000228881836,3410500.0,0.0012032821543441763,-1.698417504034199,3.705875753121802,32.898162571762114,32.087020914986944,0.35577041046441593,0.8768243977813022,1.4975183459205752,1.1885652435868508,15.357334423516935,0.8500003814697266,-0.6845685291773975,-0.7185006141662598,-1.960863061368542,0.5238618330360225,-1.339681837767401,-0.09731939056511862,-0.5399990081787109,62.999916076660156,29.672356579327726,0.6211812236011405,3,0.35000038146972656,0.9300003051757812,1.8075003623962402,1.2150001525878906,1.730001449584961,2,0.1057692484037418,2.0435128747356637,16.620000839233402,-1.25641652646819,16.190000534057614,-1.0769249579404514,16.569999694824222,0.1057692484037418
9100,2009-03-12,17.059999465942386,17.170000076293945,16.450000762939453,16.639999389648438,3868800.0,0.02524039012616952,1.249993294491052,0.6666676758471874,41.687345382915616,33.148617823150275,-0.14886182458569763,0.3926856873722464,1.0694306991007103,0.7800402295648787,16.861050165753504,0.7199993133544922,-0.757208075152171,-0.24500055313109925,-1.438677119844563,0.9486760135823644,-0.8418388364878311,0.3518377302256326,-1.0499992370605504,90.5171875154153,55.25957734748796,0.5968382833567312,3,-0.20499897003174183,0.5100002288818324,1.3875002861022914,0.7950000762939418,1.2000007629394531,3,0.08147721808385677,-1.698417504034199,16.639999389648438,2.0435128747356637,16.620000839233402,-1.25641652646819,16.190000534057614,0.08147721808385677
9101,2009-03-13,17.200000762939453,17.290000915527347,16.940000534057614,17.100000381469727,4224000.0,0.008206406880407968,1.4999965940286384,0.2380961031057968,45.3865494416846,34.95315130003949,-0.41741278542962235,0.18830581494646026,0.9150648170111495,0.6554783594351932,17.865538556765976,0.35000038146973367,-0.7673243900891364,-0.057999324798583274,-1.1854299217654827,1.0694312721683161,-0.6217146232820312,0.5057159736848647,-1.1900005340576172,92.9687418509316,54.91802548340199,0.5637152984834491,3,-0.4700002670288086,0.3699989318847656,1.2624988555908203,0.654998779296875,1.3999996185302734,4,0.05639530641443535,1.249993294491052,17.059999465942386,-1.698417504034199,16.639999389648438,2.0435128747356637,16.620000839233402,0.05639530641443535
9102,2009-03-16,17.110000610351562,17.709999084472656,17.09000015258789,17.360000610351562,5193700.0,-0.005232566778823222,-3.27584120386204,-2.4999904632932157,37.19008221038001,35.5734222422461,-0.3728973099426369,0.21697219295165837,0.9793646699194056,0.7404327254598826,19.064515640696243,0.6199989318847656,-0.7494289744496534,-0.10199947357177663,-1.1703304621718793,0.966331515028326,-0.636164967871828,0.4321660207282747,-1.0232003402709964,64.70594835120819,32.096460477221974,0.5341654943000517,3,-0.2500009536743164,0.45999908447265625,1.352499008178711,0.7449989318847656,1.3299999237060511,0,0.047340703509521465,1.4999965940286384,17.200000762939453,1.249993294491052,17.059999465942386,-1.698417504034199,16.639999389648438,0.047340703509521465
9103,2009-03-17,17.370000839233402,17.510000228881836,16.950000762939453,17.309999465942386,2843400.0,0.01519580476955329,2.2941130271853845,-0.2400054931640625,45.738647755018505,37.00380599575629,-0.6249352822954641,-0.05697536900477829,0.6868064555945104,0.4832342262381175,19.221604924122133,0.5599994659423828,-0.7526820375020264,0.16500072479248473,-0.896924328717585,1.2269257783025544,-0.36596180196254835,0.6959632515475178,-1.1533446640014695,80.00008975764335,45.328243592977174,0.5309625267550345,3,-0.5100011825561559,0.14999961853026988,1.1224985122680629,0.48499870300292613,1.1099987030029261,1,0.047207809741268925,-3.27584120386204,17.110000610351562,1.4999965940286384,17.200000762939453,1.249993294491052,17.059999465942386,0.047207809741268925
9104,2009-03-18,17.709999084472656,17.739999771118164,16.969999313354492,17.290000915527347,5048300.0,0.01957387615499151,2.2083383003918016,6.999809269502134,52.84551710876852,39.63711365787705,-0.938179287692904,-0.41759655131358997,0.3233325947328538,0.16496839669971308,19.203040461589403,0.7700004577636719,-0.6818280405847865,0.5044990539550795,-0.5584161242165457,1.5674142321267048,-0.026958535130734873,1.035956643040894,-1.3738754765014676,97.67436358824303,57.29779060330425,0.5314575890858132,3,-0.8349990844726562,-0.26999855041503906,0.7825002670288086,0.375,0.6800003051757848,2,0.03557318468003712,2.2941130271853845,17.370000839233402,-3.27584120386204,17.110000610351562,1.4999965940286384,17.200000762939453,0.03557318468003712
9105,2009-03-19,18.18000030517578,18.290000915527344,17.670000076293945,17.8700008392334,5141900.0,0.02653874901186204,1.3396227773119376,0.7380971843778446,55.612251600688765,42.308956455992245,-1.2758444527108495,-0.9164712544005909,-0.1574297089990182,-0.2892883371134545,19.703001118376772,0.6200008392333984,-0.5956805323273819,0.9630002975463867,-0.13812072608094184,2.0641213211737153,0.41243978573272244,1.513560809360051,-1.703489080889895,91.85180894306073,51.98383706043922,0.550560511813664,3,-1.0299997329711914,-0.9650001525878906,0.3124990463256836,-0.095001220703125,0.3600006103515625,3,0.010451074305181551,2.2083383003918016,17.709999084472656,2.2941130271853845,17.370000839233402,-3.27584120386204,17.110000610351562,0.010451074305181551
9106,2009-03-20,18.270000457763672,18.479999542236328,18.190000534057614,18.190000534057614,7440500.0,0.004950503359577363,-6.249982118588959,0.2580647146047897,66.37428091006174,46.04803956192608,-1.228533273707221,-1.0160342149093857,-0.2512417829742617,-0.3582303274262699,20.200040584329102,0.2999992370605469,-0.5097602754378592,1.0260004043579087,-0.1518908462956503,2.2038916550114678,0.4370547790311292,1.6149460296846883,-1.5758704705288125,86.27455869153286,39.90491309791062,0.5889456253267797,3,-1.0250005722045898,-1.0250005722045898,0.21499872207641602,-0.22500133514404297,0.2700004577636719,4,-0.000547357888958544,1.3396227773119376,18.18000030517578,2.2083383003918016,17.709999084472656,2.2941130271853845,17.370000839233402,-0.000547357888958544
9107,2009-03-23,18.770000457763672,18.790000915527344,18.25,18.40999984741211,3797900.0,0.02736726806087897,1.6999942779759294,4.500011920940124,75.47685014112811,50.356631902489774,-1.479677214335247,-1.4983445653740404,-0.7570593479234944,-0.8273447296940297,20.699799845323618,0.5400009155273438,-0.34178797816236184,1.4660003662109382,0.10948133663698556,2.822519395784891,0.7877408514239619,2.1442598809979145,-1.8258487328286073,98.91301868994185,46.0008770018563,0.6782595147869763,3,-1.369999885559082,-1.369999885559082,-0.35500049591064453,-0.725001335144043,0.03999900817871449,0,-0.00905700970420753,-6.249982118588959,18.270000457763672,1.3396227773119376,18.18000030517578,2.2083383003918016,17.709999084472656,-0.00905700970420753
9108,2009-03-24,18.1200008392334,18.530000686645508,18.07999992370605,18.51000022888184,4623800.0,-0.03462970712189939,1.0930253189262245,-1.0833298012122339,64.03713621524449,53.8165178628767,-0.6643946659912707,-0.887549370985532,-0.11313558519108824,-0.16637181650823862,21.380901487721026,0.6900005340576207,-0.1952328704545394,0.8120007514953613,-0.554094215267213,2.1780957182579357,0.12895326811407415,1.4950482348766485,-0.8805132438035699,63.18684140200481,5.262363335528256,0.6830474833812867,3,-0.5,-0.7200002670288086,0.2949991226196289,-0.07500171661376953,0.3199996948242152,1,0.017660026490250003,1.6999942779759294,18.770000457763672,-6.249982118588959,18.270000457763672,1.3396227773119376,18.18000030517578,0.017660026490250003
9109,2009-03-25,18.1200008392334,18.36000061035156,17.899999618530273,18.309999465942386,3363400.0,0.0,2.172410617979059,0.48717672835400916,71.13404190367191,57.08837303184963,-0.4831913978096871,-0.8981568439002672,-0.12320528956059107,-0.1452278285031383,21.96312535213175,0.4600009918212855,-0.014312329924003109,0.7895007133483887,-0.6159547940751438,2.194956220771921,0.08677295963662246,1.4922284670601549,-0.632431112587966,40.178609441709256,-22.477020191955262,0.7027277537117662,3,-0.25500011444091797,-0.7200002670288086,0.11999893188476562,-0.07500171661376953,0.2699985504150426,2,0.01986747717050097,1.0930253189262245,18.1200008392334,1.6999942779759294,18.770000457763672,-6.249982118588959,18.270000457763672,0.01986747717050097
9110,2009-03-26,18.3799991607666,18.3799991607666,17.860000610351562,18.21999931335449,3799600.0,0.014348692576782618,5.499988079059676,-0.8421105467103047,72.34568715223233,60.083832777466036,-0.599277172481262,-1.1476902094339536,-0.38143308769789286,-0.396247028866739,22.283340466468854,0.5199985504150391,0.1414306558066727,1.005499076843261,-0.47537532428770746,2.4863734779742295,0.2650618762777768,1.7459362774087452,-0.6840404439000629,55.91380427738173,-11.070180482256163,0.7404372005654847,3,-0.5099983215332031,-0.9799985885620117,-0.1399993896484375,-0.33500003814697266,-0.09999847412109375,3,0.0005440821185229705,2.172410617979059,18.1200008392334,1.0930253189262245,18.1200008392334,1.6999942779759294,18.770000457763672,0.0005440821185229705
9111,2009-03-27,18.25,18.34000015258789,18.100000381469727,18.190000534057614,2662300.0,-0.007072859994688874,1.0,0.37499701976493294,77.10527517789805,64.51885421830139,-0.3404771525321202,-1.0303506859425013,-0.24759130978706168,-0.2556981368213904,22.069864250991845,0.279998779296875,0.3217554131218989,0.8499999046325684,-0.6743016805070887,2.3743014897722237,0.0878491120627416,1.6121506972023951,-0.3899993896484375,41.935404480832176,-31.328406718132698,0.7621507925698278,3,-0.37999916076660156,-0.8499994277954102,-0.010000228881835938,-0.2050008773803711,0.04000091552734375,4,0.01589046112478587,5.499988079059676,18.3799991607666,2.172410617979059,18.1200008392334,1.0930253189262245,18.1200008392334,0.01589046112478587
9112,2009-03-30,18.200000762939453,18.21999931335449,17.850000381469727,17.93000030517578,4619800.0,-0.0027396842224957085,1.3871086828116088,4.500047684139989,73.09943933927583,67.55894217210775,-0.13365685194305854,-0.9461650502409462,-0.19811980223097336,-0.20171966204882708,21.614237306599428,0.39999961853027344,0.4430698649839506,0.7475006103515618,-0.8124574519197729,2.3074586726228947,-0.032478420784105566,1.5274796414872291,0.5900001525878906,51.4706212343906,-24.29406146890029,0.7799790311356666,3,-0.32000064849853516,-0.8000001907348633,0.0149993896484375,-0.15500164031982422,-0.030000686645507812,0,0.018681326282152133,1.0,18.25,5.499988079059676,18.3799991607666,2.172410617979059,18.1200008392334,0.018681326282152133
9113,2009-03-31,18.6299991607666,18.8700008392334,18.21999931335449,18.31999969482422,6244800.0,0.023626284604490344,-1.5490244477106,1.1481442235691377,75.97913567636992,70.12934423517457,-0.40915565455413727,-1.3069171779418163,-0.6297854134761423,-0.63190420813212,20.923926067059345,0.6700000762939453,0.5567304718905781,1.090999031066893,-0.5306038565617435,2.7126019186955297,0.28019758725257304,1.9018004748812132,-0.779998779296875,76.47043423951052,-0.8713596413593905,0.8108014438143184,3,-0.3599987030029297,-1.1899986267089844,-0.4549989700317383,-0.3899993896484375,-0.37999916076660156,1,0.009661852564913254,1.3871086828116088,18.200000762939453,1.0,18.25,5.499988079059676,18.3799991607666,0.009661852564913254
9114,2009-04-01,18.3799991607666,18.670000076293945,18.26000022888184,18.350000381469727,3628600.0,-0.013419216922268107,-2.904777475022805,0.09677042250921374,68.03280226297257,71.50940541987276,-0.060481777687538596,-0.9920023527992186,-0.37472060984241296,-0.3754027345030799,20.114477923664044,0.4099998474121058,0.7182378610458358,0.7674990653991713,-0.8672662491988525,2.402264379997195,-0.04988359189983882,1.5848817226981815,-0.529998779296875,51.96064131764072,-22.73493011961166,0.8173826572990117,4,-0.019998550415039062,-0.9399986267089844,-0.31749916076660156,-0.1399993896484375,-0.11999893188476207,2,0.0032644927111362687,-1.5490244477106,18.6299991607666,1.3871086828116088,18.200000762939453,1.0,18.25,0.0032644927111362687
9115,2009-04-02,17.989999771118164,18.76000022888184,17.940000534057614,18.51000022888184,6162500.0,-0.021218683757119994,-1.6451648628860007,-17.33405391658201,60.10230428549198,70.81251912825391,0.3349559113150882,-0.5091833339328886,0.005277670234200116,0.03039264171009748,18.325302410728426,0.8199996948242259,0.8234714512767454,0.30199966430664205,-1.249917128660865,1.853916457274149,-0.4739587321771097,1.0779580607903938,-0.11959938049316321,13.725424197885461,-56.235583105640615,0.7759583964837534,4,0.37000083923339844,-0.5499992370605469,0.0625,0.25,0.25,3,0.02223455384209916,-2.904777475022805,18.3799991607666,-1.5490244477106,18.6299991607666,1.3871086828116088,18.200000762939453,0.02223455384209916
9116,2009-04-03,18.15999984741211,18.280000686645508,17.959999084472656,17.979999542236328,2529400.0,0.00944969863573153,-1.9090893327784713,-0.34615412830576003,63.15790480069372,69.4437474237612,0.1650702205384107,-0.5838935173405737,-0.17714526528323304,-0.13479757857695773,16.82127878800868,0.32000160217285156,0.8834570003806803,0.3924997329711921,-1.079095966516153,1.8640954324585373,-0.34329811677248045,1.1282975827148647,-0.2696074478149413,30.39209086455213,-38.571635637442654,0.7357978497436725,4,0.20000076293945312,-0.7199993133544922,-0.10750007629394531,0.07999992370605469,0.12000083923339844,4,0.006607975784234332,-1.6451648628860007,17.989999771118164,-2.904777475022805,18.3799991607666,-1.5490244477106,18.6299991607666,0.006607975784234332
9117,2009-04-06,18.010000228881836,18.31999969482422,17.90999984741211,17.979999542236328,2581300.0,-0.008259890957633909,-3.823525451873128,0.16667019878777603,58.247428761882816,68.8004465956099,0.21895167314421116,-0.30625485179473344,-0.03963332755703419,0.025096344531654324,15.048768205265633,0.4099998474121094,0.8936538125216913,0.1515001296997056,-1.120982108662293,1.4239823680617043,-0.48474098948129196,0.7877412488807032,-0.10001566049194466,10.416695641116831,-54.79015606343809,0.6362411191809992,4,0.35000038146972656,-0.5699996948242188,-0.1275005340576172,0.12999916076660156,-0.10000038146972656,0,0.01554695630689018,-1.9090893327784713,18.15999984741211,-1.6451648628860007,17.989999771118164,-2.904777475022805,18.3799991607666,0.01554695630689018
9118,2009-04-07,18.010000228881836,18.170000076293945,17.649999618530273,17.770000457763672,2400700.0,0.0,-1.166662030763851,7.999809269502194,54.23731005287242,66.92303194552106,0.22541159927364163,-0.2074144927124486,-0.06043795756236037,0.036687819007493516,13.384616127365904,0.5200004577636719,0.8542827617895732,0.08200016021728374,-1.0497166939231661,1.2137170143577336,-0.4838582668529412,0.6478585872875087,0.8600006103515625,32.43246958553842,-27.483237012033463,0.5658584270702253,4,0.25,-0.5699996948242188,-0.13750076293945312,0.11999893188476562,-0.2800006866455078,1,0.008883944773944163,-3.823525451873128,18.010000228881836,-1.9090893327784713,18.15999984741211,-1.6451648628860007,17.989999771118164,0.008883944773944163
9119,2009-04-08,18.399999618530273,18.40999984741211,17.979999542236328,18.030000686645508,3527800.0,0.02165460214836723,1.2051332211745374,1.5416636864315858,53.17918692769095,64.79342080946091,-0.13487684601225425,-0.48359251205947373,-0.46875102958508563,-0.33502348279250427,11.292220139090796,0.43000030517578125,0.7354125294625717,0.38399953842163015,-0.5885367242913375,1.3565358011345978,-0.10226859293485546,0.8702676697781158,0.44560119628906136,67.56753041446126,11.208561102333789,0.486268131356484,4,-0.1399993896484375,-0.9599990844726562,-0.7074995040893555,-0.4499998092651367,-1.1999988555908203,2,-0.008152153350003966,-1.166662030763851,18.010000228881836,-3.823525451873128,18.010000228881836,-1.9090893327784713,18.15999984741211,-0.008152153350003966
9120,2009-04-09,18.450000762939453,18.899999618530273,18.239999771118164,18.56999969482422,4427300.0,0.0027174535568372793,-1.4444397349496318,-0.3243223737795511,52.631587753239984,62.07412220672113,-0.19434105848369754,-0.44703881054179817,-0.5371848137497999,-0.3862190567609076,10.285139447892538,0.6599998474121094,0.7033080845518782,0.36450061798095845,-0.5145528746748447,1.2435541106367616,-0.07502612834694133,0.8040273643088582,-0.8000011444091797,64.00009155273438,10.953278095602442,0.4395267463279015,4,-0.1750011444091797,-0.9950008392333984,-0.782501220703125,-0.5250015258789062,-1.220001220703125,3,-0.010298131501396357,1.2051332211745374,18.399999618530273,-1.166662030763851,18.010000228881836,-3.823525451873128,18.010000228881836,-0.010298131501396357
9121,2009-04-13,18.170000076293945,18.46999931335449,18.1200008392334,18.36000061035156,3187900.0,-0.015176188350514597,-1.4137908354873048,1.5833518771656252,40.624979510871604,58.46584889245399,0.08171103495260823,-0.09554061182721796,-0.2808623118631246,-0.10426295320300483,9.452750026576771,0.3499984741210902,0.6369287666634236,0.0359999656677239,-0.7381178824880621,0.8101178138235099,-0.3510589584101673,0.4230588897456151,-0.4950004577636733,41.60003662109375,-5.411820788359378,0.38705892407789283,4,0.10499954223632812,-0.7150001525878906,-0.7325000762939453,-0.47500038146972656,-0.8199996948242188,0,0.0038524873159218043,-1.4444397349496318,18.450000762939453,1.2051332211745374,18.399999618530273,-1.166662030763851,18.010000228881836,0.0038524873159218043
9122,2009-04-14,17.920000076293945,18.170000076293945,17.8799991607666,18.030000686645508,2291900.0,-0.013758943255381184,-2.052601991647928,0.5789489534708736,46.428551965798455,55.182450702390504,0.3216399245084567,0.23004864341994136,-0.04890707129686689,0.14354416118312585,9.428316658038337,0.29000091552734375,0.530615293074824,-0.25450000762939595,-0.8719469897724572,0.3629469745136653,-0.5632234987009284,0.054223483442136455,-0.22050045776367355,21.60003662109375,-22.400577244728495,0.30872349107153096,4,0.3549995422363281,-0.4650001525878906,-0.5124998092651367,-0.25500011444091797,-0.8700008392333984,1,0.020089319688552987,-1.4137908354873048,18.170000076293945,-1.4444397349496318,18.450000762939453,1.2051332211745374,18.399999618530273,0.020089319688552987
9123,2009-04-15,18.190000534057614,18.200000762939453,17.8700008392334,18.0,2743600.0,0.015066989766414629,2.1428415727377588,-1.7272679983353818,51.1400617062281,53.305479529418896,-0.01937552530580433,0.02596138660449654,-0.33096316051631547,-0.12390799384058582,9.157521932202696,0.3299999237060547,0.4197891284457782,-0.025499534606936436,-0.513307723640839,0.4623086544269661,-0.2694036291238895,0.21840455991001662,-0.46649091552734134,31.0679683564928,-12.861897973482769,0.24390409451695144,4,0.0849990844726598,-0.735000610351559,-0.850000381469723,-0.5750007629394496,-1.2800006866455043,2,-0.015393110413672195,-2.052601991647928,17.920000076293945,-1.4137908354873048,18.170000076293945,-1.4444397349496318,18.450000762939453,-0.015393110413672195
9124,2009-04-16,18.34000015258789,18.399999618530273,18.18000030517578,18.290000915527344,2800300.0,0.00824626795636596,1.5882550937976843,0.26315313958741643,49.32434043370314,52.10792799033124,-0.196287402402735,-0.0784418949710819,-0.49474770575331917,-0.2637549946124267,9.531531861883625,0.2199993133544922,0.3423789774251844,0.09300003051757955,-0.335072491057705,0.5210725520928641,-0.12103623027006094,0.30703629130522003,-0.5929607340576197,45.631055376137006,3.084182483880184,0.2140362607876417,4,-0.06500053405761719,-0.8850002288818359,-1.012500286102295,-0.7250003814697266,-1.399999618530277,3,-0.03326066550034834,2.1428415727377588,18.190000534057614,-2.052601991647928,17.920000076293945,-1.4137908354873048,18.170000076293945,-0.03326066550034834
9125,2009-04-17,18.3700008392334,18.5,18.309999465942386,18.350000381469727,2628500.0,0.0016358062375083637,-2.799923707801076,0.4000152590218967,52.097917721210855,50.87904053705536,-0.18630864746558018,-0.09853006563622557,-0.5465284041071747,-0.2710308277641005,9.782948971142824,0.19000053405761363,0.20274064351582055,0.1135006904602065,-0.3167389217312895,0.5437403026517025,-0.10161911563553971,0.3286204965559527,-0.5999022167031285,79.36518508875238,35.22323416684337,0.21511980609574766,4,-0.095001220703125,-0.6950006484985352,-1.090001106262207,-0.8000011444091797,-0.8600006103515625,4,-0.06369080146121375,1.5882550937976843,18.34000015258789,2.1428415727377588,18.190000534057614,-2.052601991647928,17.920000076293945,-0.06369080146121375
9126,2009-04-20,18.26000022888184,18.489999771118164,18.149999618530273,18.170000076293945,2427700.0,-0.005988056903983741,-4.230728601191349,4.499904634751275,51.027388088608156,50.0768137955804,-0.06775656186136203,0.011260258546126778,-0.4655155278733467,-0.15915226622907497,9.581905565874463,0.3400001525878906,0.11419446294717162,0.004000091552736507,-0.4261967007492373,0.43419688385471034,-0.21109830459825218,0.2190984877037252,-0.46730358643156933,61.90474748789797,17.917766718806384,0.21509839615098725,4,0.014999389648433947,-0.3400001525878942,-1.0475001335144078,-0.6900005340576207,-1.120000839233402,0,-0.05640748487047442,-2.799923707801076,18.3700008392334,1.5882550937976843,18.34000015258789,2.1428415727377588,18.190000534057614,-0.05640748487047442
9127,2009-04-21,18.600000381469727,18.6200008392334,18.15999984741211,18.15999984741211,3379500.0,0.018619942405592615,-1.0909110613081794,4.88888653414129,49.469986574431026,49.54711118686469,-0.35231343556931805,-0.3606179569284045,-0.8359859847386346,-0.5034215370495865,8.948881097366712,0.46000099182128906,0.09423962559353782,0.352500247955323,-0.04000155700808605,0.745002052918732,0.15624934547361846,0.5487511504370275,-0.785157679497857,97.33327229817709,55.08181364681308,0.19625090248170513,4,-0.21500015258789062,-0.6750001907348633,-1.450000286102295,-1.0300006866455078,-1.210000991821289,1,-0.0672042996969674,-4.230728601191349,18.26000022888184,-2.799923707801076,18.3700008392334,1.5882550937976843,18.34000015258789,-0.0672042996969674
9128,2009-04-22,18.440000534057614,18.6200008392334,18.18000030517578,18.46999931335449,4398400.0,-0.008602142157562165,1.6666551070420659,-0.06817896110313976,51.09491490028185,49.31552540604146,-0.13958209958769885,-0.1848949977123695,-0.701851503482473,-0.34722749428741295,8.660094501009823,0.4400005340576172,0.041794437447627786,0.17650041580199982,-0.22018433552833372,0.5731851671323334,-0.02184195986316695,0.3748427914671666,-0.6034546937545748,61.702162197259156,19.824627898206536,0.19834237566516708,4,-0.0550003051757777,-0.5150003433227504,-1.2250008583068812,-0.8700008392333949,-1.2900009155273402,2,-0.07537967769739562,-1.0909110613081794,18.600000381469727,-4.230728601191349,18.26000022888184,-2.799923707801076,18.3700008392334,-0.07537967769739562
9129,2009-04-23,18.479999542236328,18.540000915527344,18.270000457763672,18.420000076293945,2967000.0,0.002169143547736896,1.9999682112468609,-2.000063580874873,60.25103567378451,50.16213073054641,-0.18667007937520452,-0.20716227739545445,-0.7497311550676287,-0.38876263618154994,8.744464646398022,0.2700004577636719,0.027144569858286616,0.19849948883056712,-0.20340499469006446,0.6004039723511987,-0.0024527529297486694,0.3994517305908829,-0.622184626368746,70.21256736575548,23.750592894654815,0.200952241760315,4,-0.2349987030029297,-0.5450000762939453,-1.2899994850158691,-0.9099998474121094,-0.7099990844726562,3,-0.084956695547311,1.6666551070420659,18.440000534057614,-1.0909110613081794,18.600000381469727,-4.230728601191349,18.26000022888184,-0.084956695547311
9130,2009-04-24,18.38999938964844,18.670000076293945,18.26000022888184,18.57999992370605,2223300.0,-0.004870138247687228,1.2162103646120423,-3.166703754331191,54.978342110434674,51.756948797164526,-0.11854216187550293,-0.12266354295802984,-0.6649513597309102,-0.30850178301625064,9.015523588495324,0.4099998474121058,0.03339606276997742,0.10799932479858754,-0.2944456495340937,0.5104442991312688,-0.09322316236775308,0.30922181196492815,-0.511340779727604,46.15376150827197,-2.244243132726915,0.20122248716634145,4,-0.11999893188476918,-0.11499977111816762,-1.2324991226196325,-0.8199996948242223,-0.7199993133544957,4,-0.07884713995189241,1.9999682112468609,18.479999542236328,1.6666551070420659,18.440000534057614,-1.0909110613081794,18.600000381469727,-0.07884713995189241
9131,2009-04-27,18.540000915527344,18.739999771118164,18.209999084472656,18.209999084472656,1929700.0,0.008156690095560082,-2.212107550746752,-1.7368468604126535,61.47186004209375,53.42842747230845,-0.23528203066694786,-0.2633258118776638,-0.8188602310722324,-0.4495860425394369,9.352396396545316,0.5300006866455078,0.019905919057723764,0.24350080490112447,-0.17467938938342087,0.6616809991856698,0.0344107077588518,0.45259090204339714,-0.6409154854343164,65.51743415535685,11.806327379323406,0.20909009714227195,4,-0.2350006103515625,-0.2650012969970703,-1.3575005531311035,-0.970001220703125,-0.9400005340576172,0,-0.05555558984804998,1.2162103646120423,18.38999938964844,1.9999682112468609,18.479999542236328,1.6666551070420659,18.440000534057614,-0.05555558984804998
9132,2009-04-28,18.540000915527344,18.71999931335449,18.350000381469727,18.440000534057614,2600900.0,0.0,-1.6428430324043861,0.30302977759283456,61.47186004209375,54.57640506518241,-0.15431384990897357,-0.24933116491177287,-0.8193020080253248,-0.4437716578059856,10.262957935411748,0.3699989318847621,0.0043108248335812505,0.22650079727172923,-0.20266123038874895,0.6556628249322074,0.011919783441491916,0.44108181110196654,-0.6208972016655707,64.28588458486176,7.557527553738758,0.21458101383023906,4,-0.095001220703125,-0.2650012969970703,-1.2950010299682617,-0.970001220703125,-1.0400009155273438,1,-0.07551248418258694,-2.212107550746752,18.540000915527344,1.2162103646120423,18.38999938964844,1.9999682112468609,18.479999542236328,-0.07551248418258694
9133,2009-04-29,18.809999465942386,18.90999984741211,18.56999969482422,18.780000686645508,2251200.0,0.0145630278900859,1.9565289502927372,0.2999866486105267,59.360716674563236,55.69155798083354,-0.36555922672159014,-0.5324522192759638,-1.0698503034030047,-0.7111169291960344,10.170596129435166,0.3699989318847656,0.06627403601075343,0.4874993324279835,0.024198777193742416,0.9507998876622246,0.25584905481086295,0.719149610045104,-0.8712778339872429,85.71424678884635,29.102957081384503,0.23165027761712087,4,-0.27999973297119496,-0.529999732971195,-1.4099988937377965,-1.2399997711181676,-1.3400001525878942,2,-0.07549176590169593,-1.6428430324043861,18.540000915527344,-2.212107550746752,18.540000915527344,1.2162103646120423,18.38999938964844,-0.07549176590169593
9134,2009-04-30,18.440000534057614,18.979999542236328,18.18000030517578,18.979999542236328,4357100.0,-0.019670331865489832,1.9629655793582113,-18.000699389621587,49.800792271515164,55.43632181975623,0.022480579891265506,-0.16625145295195765,-0.6904247364972207,-0.3306896618043531,9.67474696591391,0.7999992370605469,0.11838531391249774,0.11450033187865927,-0.35113909696249834,0.5801397607198169,-0.11831938254191954,0.34732004629923807,-0.4624277734841904,32.50005960470118,-22.219195073423975,0.23281971442057883,4,0.12499904632568715,-0.12500095367431285,-0.9299998283386195,-0.8700008392333949,-0.8999996185302663,3,-0.06995666367497022,1.9565289502927372,18.809999465942386,-1.6428430324043861,18.540000915527344,-2.212107550746752,18.540000915527344,-0.06995666367497022
9135,2009-05-01,18.38999938964844,18.549999237060547,18.059999465942386,18.549999237060547,2893100.0,-0.0027115587289069376,5.1250029802350365,0.2962965579358126,54.8245448925319,55.85822813130332,0.08450326666378061,-0.0893266650073663,-0.639443098214894,-0.2801850360482483,9.745270968208208,0.4899997711181605,0.13622162486162637,0.04449920654297301,-0.3940378326982632,0.48303624578420923,-0.17476931307764687,0.2637677261635929,-0.3522810221752444,35.86955394997371,-19.66197994924353,0.21926851962061827,5,0.13000011444091442,-0.07499980926514027,-0.7574987411499059,-0.8199996948242223,-0.9399986267089879,4,-0.03371391802404089,1.9629655793582113,18.440000534057614,1.9565289502927372,18.809999465942386,-1.6428430324043861,18.540000915527344,-0.03371391802404089
9136,2009-05-04,18.280000686645508,18.540000915527344,18.13999938964844,18.540000915527344,3355300.0,-0.005981441362355344,2.076932105784369,1.6250029802351171,58.41123161279742,56.85169980223291,0.2208635517826707,0.03175104618321711,-0.5226294982238215,-0.17159474802767605,9.81960617521904,0.4000015258789027,0.14854992820625768,-0.07149953842163015,-0.5025703690061789,0.3595712921629186,-0.2870349537139063,0.144035876870646,-0.22000122070312145,23.91317418030633,-34.42704161689004,0.21553541529227443,5,0.23999881744384766,0.03499889373779297,-0.6449999809265137,-0.7100009918212891,-0.5900001525878942,0,-0.03336983519903258,5.1250029802350365,18.38999938964844,1.9629655793582113,18.440000534057614,1.9565289502927372,18.809999465942386,-0.03336983519903258
9137,2009-05-05,18.290000915527344,18.350000381469727,18.059999465942386,18.350000381469727,3783400.0,0.0005470584521991562,8.666783227898282,0.23076697355390088,52.65958580079772,57.02555212451246,0.18133479836789235,0.0461705059275026,-0.5204000557144823,-0.1789677523752502,9.932697452485495,0.2900009155273402,0.1495289841380476,-0.07549934387207102,-0.477047581286957,0.32604889354281497,-0.276273462579514,0.12527477483537197,0.6899986267089844,25.000155490364488,-35.27006683392764,0.2007741187074424,5,0.22999858856201172,0.02499866485595703,-0.6550002098083496,-0.720001220703125,-0.3000011444091797,1,-0.037725560389220036,2.076932105784369,18.280000686645508,5.1250029802350365,18.38999938964844,1.9629655793582113,18.440000534057614,-0.037725560389220036
9138,2009-05-06,18.170000076293945,18.459999084472656,18.100000381469727,18.420000076293945,3065900.0,-0.0065610078308702136,1.1818234362537137,4.1667037543313095,45.40540429081184,55.37603752640438,0.2894467846338813,0.18843383300085037,-0.4044636782643387,-0.0595655568904192,10.51709401544985,0.3599987030029297,0.16028095047981594,-0.2035001754760728,-0.5808746901233235,0.1738743391711779,-0.39218743279969814,-0.014812918152447452,0.7915994644165032,11.956587090152974,-48.09311082681717,0.188687257323625,5,0.34999942779541016,0.14499950408935547,-0.5299997329711914,-0.6000003814697266,0.06999969482421875,2,-0.03687397212331778,8.666783227898282,18.290000915527344,2.076932105784369,18.280000686645508,5.1250029802350365,18.38999938964844,-0.03687397212331778
9139,2009-05-07,18.25,18.3799991607666,18.09000015258789,18.32999992370605,3011800.0,0.004402857642825664,2.2222398830149093,0.31999969482420454,46.84208254404219,54.47200868569411,0.19376710804245434,0.10184159928670056,-0.4757542001861239,-0.13906630567372957,10.828270869847016,0.28999900817871094,0.15274384348233738,-0.11600027084350728,-0.4971011255486033,0.26510058386158875,-0.3065506981960553,0.07455015650904073,0.6935675392150884,38.77563730775624,-18.052901231645237,0.19055042735254793,5,0.26999950408935547,0.06499958038330078,-0.39499950408935547,-0.6800003051757812,-0.39999961853027344,3,-0.04273976365180865,1.1818234362537137,18.170000076293945,8.666783227898282,18.290000915527344,2.076932105784369,18.280000686645508,-0.04273976365180865
9140,2009-05-08,18.26000022888184,18.63999938964844,18.15999984741211,18.399999618530273,3640700.0,0.0005479577469500452,-1.8235254518731485,1.7499940395298714,50.0,53.19735756990592,0.1825883634444665,0.08103170434208451,-0.4712688057060994,-0.14642842513357834,10.502843218418128,0.4799995422363317,0.15073083038387836,-0.09650001525878693,-0.4782562775372625,0.28525624701968866,-0.28737814639802295,0.09437811588044909,0.6658959488677958,34.482894697898956,-20.80698680056601,0.190878131139237,5,0.259999275207516,0.05499935150146129,-0.35999965667724965,-0.6900005340576207,-0.38999938964844105,4,-0.039430410970952234,2.2222398830149093,18.25,1.1818234362537137,18.170000076293945,8.666783227898282,18.290000915527344,-0.039430410970952234
9141,2009-05-11,18.239999771118164,18.3799991607666,18.059999465942386,18.059999465942386,2909800.0,-0.0010953153073919308,-2.5555461365660315,-1.285722070844694,37.83781345609113,50.571352393683405,0.17383949667858545,0.1123030879610134,-0.4444535631583477,-0.1218036610924571,10.320856318755192,0.3199996948242152,0.11731668508119597,-0.1200004577636733,-0.49579430039012706,0.25579338486278047,-0.3078973790768984,0.06789646354955181,0.6685784723953248,31.03453945745729,-18.154862315007374,0.1878969213132265,5,0.2799997329711914,0.07499980926513672,-0.3399991989135742,-0.6700000762939453,-0.2999992370605504,0,-0.04331134967609063,-1.8235254518731485,18.26000022888184,2.2222398830149093,18.25,1.1818234362537137,18.170000076293945,-0.04331134967609063
9142,2009-05-12,18.280000686645508,18.34000015258789,18.059999465942386,18.059999465942386,2064900.0,0.002193032677044293,-1.5454466638924067,1.2222269317170391,44.11765530859783,48.87767890857614,0.10401757597895767,0.10609491003798865,-0.4580139953012008,-0.16759871096152068,10.649454665462887,0.28000068664550426,0.10634044075998261,-0.09799957275390625,-0.41493210027315186,0.21893295476533936,-0.25646583651353083,0.06046669100571833,0.6116059813165577,37.9312499383394,-9.27569216526328,0.15846626375962297,5,0.23999881744384766,0.03499889373779297,-0.38000011444091797,-0.7100009918212891,0.03999900817871094,1,-0.03227571829463438,-2.5555461365660315,18.239999771118164,-1.8235254518731485,18.26000022888184,2.2222398830149093,18.25,-0.03227571829463438
9143,2009-05-13,17.90999984741211,18.290000915527344,17.860000610351562,18.15999984741211,2974900.0,-0.020240745368445334,-1.4571553133514987,-1.1363573311139037,33.13612806529676,47.026049552329646,0.37205316382729237,0.4785803077229218,-0.057267488996942006,0.20222156357827004,10.722509645321109,0.43000030517578125,0.05425907448590195,-0.4540003776550279,-0.8258747333224008,-0.08212602198765495,-0.6399375554887143,-0.2680631998213414,0.9649746765095628,6.410168629445567,-36.321655418719544,0.18593717783368588,5,0.3400001525878906,0.4049997329711914,-0.009999275207519531,-0.3400001525878906,0.20000076293944957,2,0.004466774114328942,-1.5454466638924067,18.280000686645508,-2.5555461365660315,18.239999771118164,-1.8235254518731485,18.26000022888184,0.004466774114328942
9144,2009-05-14,17.729999542236328,18.06999969482422,17.600000381469727,17.950000762939453,2777600.0,-0.010050268381313843,1.0434793425439106,0.8800048828125,31.46070546079548,44.430067393247825,0.4925447938567018,0.6435319477474266,0.15169838643900135,0.37732031058669335,10.581376086688588,0.4699993133544922,-0.006882598735202805,-0.6035006523132331,-1.0713413523797222,-0.1356599522467441,-0.8374210023464776,-0.3695803022799886,1.104376025142539,12.499931225344243,-28.56807311306396,0.2339203500332449,5,0.3900003433227539,0.5600004196166992,0.12000083923339844,-0.15999984741210938,0.4899997711181605,3,0.028764819066515734,-1.4571553133514987,17.90999984741211,-1.5454466638924067,18.280000686645508,-2.5555461365660315,18.239999771118164,0.028764819066515734
9145,2009-05-15,17.200000762939453,17.690000534057614,17.15999984741211,17.6200008392334,3275900.0,-0.029892768921641166,-1.1199946594441865,1.9090806630600639,18.98147575812719,40.048983409395575,0.9342353934114449,1.139822269409187,0.7189636270974091,0.8981681575457401,10.60450894188934,0.5699996948242188,-0.10125850963527228,-1.0749994277954116,-1.7639650183357105,-0.38603383725511264,-1.419482223065561,-0.7305166325252621,1.5603122932848663,3.278765413183539,-33.26327177525256,0.3444827952701498,5,0.6999988555908203,0.8699989318847656,0.6499996185302734,0.3699989318847656,0.4699993133544922,4,0.037790673819667386,1.0434793425439106,17.729999542236328,-1.4571553133514987,17.90999984741211,-1.5454466638924067,18.280000686645508,0.037790673819667386
9146,2009-05-18,17.229999542236328,17.370000839233402,17.100000381469727,17.350000381469727,2578100.0,0.0017441149980361725,2.374968707904576,0.2857162319880473,20.091274092267156,36.430282108447734,0.8265513506778177,1.0842942587779447,0.7244468334844854,0.8571839444847882,11.05276522307246,0.2700004577636754,-0.14927863253608464,-0.9935006141662583,-1.8261824974791168,-0.16081873085339993,-1.4098415558226876,-0.5771596725098291,1.4022884572830137,10.483805222752213,-21.61735328712594,0.41634094165642893,5,0.6400003433227539,0.8100004196166992,0.6350002288818359,0.3400001525878906,0.6400012969970703,0,0.037144591642513936,-1.1199946594441865,17.200000762939453,1.0434793425439106,17.729999542236328,-1.4571553133514987,17.90999984741211,0.037144591642513936
9147,2009-05-19,17.350000381469727,17.569999694824222,17.170000076293945,17.209999084472653,2653600.0,0.006964645526498003,-2.636371517994189,-1.166669315743493,14.21572477345579,32.964762162074834,0.6249044319166117,0.9126363268834368,0.6543043448150385,0.733649792588551,11.057218252855748,0.399999618530277,-0.21109636671872423,-0.8109997749328599,-1.7097217038987793,0.0877221540330595,-1.2603607394158196,-0.3616388104499002,1.1290588562446544,21.008393933031254,-4.132983645805066,0.4493609644829605,5,0.5199995040893555,0.6899995803833008,0.5149993896484375,0.2199993133544922,0.8599987030029297,1,0.034005771735776014,2.374968707904576,17.229999542236328,-1.1199946594441865,17.200000762939453,1.0434793425439106,17.729999542236328,0.034005771735776014
9148,2009-05-20,17.049999237060547,17.5,17.020000457763672,17.440000534057614,3320000.0,-0.017291131862428588,-1.1333367241839707,-2.7856977425374714,14.72083528182742,29.395734688495416,0.8373860230265464,1.162778996893124,0.987843455550447,1.031690378495707,11.177824633294668,0.4799995422363281,-0.28734888148157367,-1.0415008544921882,-2.0568003336073417,-0.026201375377034708,-1.5491505940497667,-0.5338511149346097,1.291154115029368,2.8570286756451386,-20.471433021034898,0.5076497395575776,5,0.7800006866455078,0.9500007629394531,0.8150005340576172,0.5200004577636719,1.1500015258789062,2,0.07448683370044673,-2.636371517994189,17.350000381469727,2.374968707904576,17.229999542236328,-1.1199946594441865,17.200000762939453,0.07448683370044673
9149,2009-05-21,16.90999984741211,17.09000015258789,16.829999923706055,16.989999771118164,2616500.0,-0.008211108264693068,-1.1666706403134413,0.20512732732439187,14.077704961140213,25.40436857306655,0.857491433824837,1.242848678367018,1.1598007749087458,1.166500149826554,11.44379337312148,0.26000022888183594,-0.35918922432546196,-1.1030002593994155,-2.2286086754660523,0.02260815666722138,-1.6658044674327321,-0.5401960513660988,1.2726151573586577,9.30231010805348,-11.925912961887985,0.5628042080333179,5,0.6949996948242188,0.994999885559082,0.9549999237060547,0.6599998474121094,1.5300006866455043,3,0.07096397242860397,-1.1333367241839707,17.049999237060547,-2.636371517994189,17.350000381469727,2.374968707904576,17.229999542236328,0.07096397242860397
9150,2009-05-22,16.940000534057614,17.15999984741211,16.879999160766598,16.930000305175778,2073800.0,0.001774138788658508,-4.0908050560921705,-0.12500298023508094,16.161669678602635,22.995908153345603,0.6934851786030265,1.1580201988315793,1.1492256025330114,1.1311122610789717,11.37167808759553,0.28000068664551137,-0.41186051745525276,-1.0004996299743674,-2.2076971453035057,0.20669788535477096,-1.6040983876389383,-0.3969008723097964,1.053248359364094,14.864951942531532,-5.774812395904133,0.6035987576645698,5,0.644999504089359,0.9649991989135778,0.9249992370605504,0.6299991607666051,1.4699993133544957,4,0.07556072839097361,-1.1666706403134413,16.90999984741211,-1.1333367241839707,17.049999237060547,-2.636371517994189,17.350000381469727,0.07556072839097361
9151,2009-05-26,17.510000228881836,17.559999465942386,16.84000015258789,17.0,3645300.0,0.033648150935901455,1.3606585056985911,50.99885561701316,34.64567283901023,21.943465656724765,0.01010834049354159,0.5342923909157662,0.6011620294897781,0.5551530805925964,10.74375914133763,0.7199993133544957,-0.46636426332519676,-0.3789999008178704,-1.5662285815987467,0.8082287799630059,-0.9726142412083085,0.21461443957256776,0.3203938087796807,91.89196155402523,68.83761822105427,0.5936143403904385,5,0.05000019073486328,0.39499950408935547,0.4649996757507324,0.05999946594238281,1.2700004577636719,1,0.009137626803008114,-4.0908050560921705,16.940000534057614,-1.1666706403134413,16.90999984741211,-1.1333367241839707,17.049999237060547,0.009137626803008114
9152,2009-05-27,17.139999389648438,17.600000381469727,17.110000610351562,17.540000915527347,2863600.0,-0.021130830062646266,-1.1304380276317316,-0.7843163654179218,31.541225008801874,21.766254206003108,0.2250617694732142,0.8369412811534289,0.9921532415552079,0.912032587881825,10.044691029935779,0.48999977111816406,-0.5454510952482181,-0.6790006637573249,-1.8696998470373245,0.5116985195226746,-1.274350255397323,-0.08365107211732692,0.5503394720593136,40.25964696731747,15.148767940959722,0.5953495916399993,5,0.3100004196166992,0.7650003433227539,0.9575004577636719,0.43000030517578125,1.1700000762939489,2,0.04259051782848022,1.3606585056985911,17.510000228881836,-4.0908050560921705,16.940000534057614,-1.1666706403134413,16.90999984741211,0.04259051782848022
9153,2009-05-28,17.389999389648438,17.479999542236328,17.149999618530273,17.25,3105300.0,0.014585764813444868,1.0625014901175405,-0.3499971389879616,35.47297689146299,22.212062142743942,-0.11896812933619572,0.5007790595158568,0.7580995453820805,0.6456012956403185,8.90155216589395,0.3400001525878906,-0.6028740276772453,-0.35800065994262553,-1.4663919372426264,0.7503906173573753,-0.912196298592626,0.1961949787073749,0.21000099182128906,72.72716013296937,47.30639912003376,0.554195638650001,5,-0.12999916076660156,0.5150003433227539,0.7650008201599121,0.18000030517578125,1.1599998474121094,3,0.04715352062130207,-1.1304380276317316,17.139999389648438,1.3606585056985911,17.510000228881836,-4.0908050560921705,16.940000534057614,0.04715352062130207
9154,2009-05-29,17.149999618530273,17.489999771118164,17.040000915527347,17.489999771118164,11295400.0,-0.013801022400324325,1.6470509037462346,-2.42858310626703,32.601884626423,23.725440905887922,0.033644645263368744,0.6737220572154712,1.0006247436552158,0.8704814654747963,8.93749366448736,0.44999885559081676,-0.6903149834089,-0.5335003852844231,-1.6223005978814555,0.5552998273126093,-1.077900491582941,0.010899721014094865,0.4500007629394531,40.78939112932572,15.832714396228155,0.5444001062985171,5,0.06500053405761719,0.755000114440918,1.0050005912780762,0.4200000762939453,1.0200004577636719,4,0.06122455788714265,1.0625014901175405,17.389999389648438,-1.1304380276317316,17.139999389648438,1.3606585056985911,17.510000228881836,0.06122455788714265
9155,2009-06-01,17.770000457763672,17.850000381469727,17.25,17.25,5349300.0,0.03615165323756031,-1.3076917433884752,-1.529412424687812,43.799485972442604,26.35968667035186,-0.5554056513734267,0.005155189215827249,0.37525400206531856,0.24264491445199354,9.186296564105488,0.7000007629394531,-0.7168826015945164,0.11750040054321431,-0.9207348482872675,1.155735649373696,-0.4016172238720266,0.6366180249584552,-0.9400005340576172,92.07921726962161,65.08682768709795,0.5191176244152406,6,-0.43000030517578125,0.13499927520751953,0.31999969482421875,-0.25,0.3299999237060547,0,0.03770399882016995,1.6470509037462346,17.149999618530273,1.0625014901175405,17.389999389648438,-1.1304380276317316,17.139999389648438,0.03770399882016995
9156,2009-06-02,17.670000076293945,17.950000762939453,17.65999984741211,17.770000457763672,4066900.0,-0.005627483336728689,-3.833314789795756,-0.19230825661152479,42.077918860941985,29.45548601340588,-0.4318401248806438,0.06019912857165366,0.4657103344369631,0.33718230388343073,9.534861411443746,0.29000091552734375,-0.730296314701409,0.04800004959106374,-0.9475821101843103,1.0435822093664378,-0.44979103029662326,0.5457911294787507,-0.8196001434326163,69.23068861585142,41.820011836536864,0.49779107988768656,6,-0.2799997329711914,0.2349996566772461,0.6024999618530273,-0.21500015258789062,0.44000053405761363,1,0.04187887764137299,-1.3076917433884752,17.770000457763672,1.6470509037462346,17.149999618530273,1.0625014901175405,17.389999389648438,0.04187887764137299
9157,2009-06-03,17.600000381469727,17.75,17.440000534057614,17.600000381469727,3066400.0,-0.0039614994070164,1.066668362092009,-0.0,45.63381174636248,32.890261176132,-0.36056593572502393,0.07995455884483249,0.5090368394264893,0.39742438844590566,9.92095835435675,0.30999946594238637,-0.6631104661320926,0.012500381469727984,-0.9321328790487478,0.9571336419882037,-0.4598162487895081,0.4848170117289641,-0.7056164154052738,61.538413169510775,30.171265855064213,0.47231663025923726,6,-0.21000003814697266,0.30499935150146484,0.6899995803833008,-0.14500045776367188,0.48999977111816406,2,0.06704547043181619,-3.833314789795756,17.670000076293945,-1.3076917433884752,17.770000457763672,1.6470509037462346,17.149999618530273,0.06704547043181619
9158,2009-06-04,17.5,17.68000030517578,17.450000762939453,17.68000030517578,3608800.0,-0.005681839733083893,1.5555461365659307,-100.0,46.68588672441845,36.51339248316291,-0.21235108140917802,0.1340598954660024,0.6016067109154264,0.4906590380244751,10.038275543536376,0.22999954223632812,-0.5988203523778779,-0.053999996185304155,-0.958315019448797,0.8503150270781887,-0.5061575078170506,0.3981575154464423,-0.5633913620605462,50.54935841811585,16.10182479465505,0.4521575116317473,6,-0.10499954223632812,0.4049997329711914,0.8599996566772461,-0.04500007629394531,0.9400005340576136,3,0.046285683768136465,1.066668362092009,17.600000381469727,-3.833314789795756,17.670000076293945,-1.3076917433884752,17.770000457763672,0.046285683768136465
9159,2009-06-05,17.469999313354492,17.719999313354492,17.25,17.639999389648438,2724100.0,-0.0017143249511718528,1.848481345548074,0.9444432670707413,54.54542535435226,40.77825422491287,-0.10567341276415476,0.10817488948682552,0.6236750759608825,0.5117347819562497,10.374648722315463,0.4699993133544922,-0.5319685114699801,-0.04500064849853658,-0.8881403880588756,0.7981390910618025,-0.4665705182787043,0.3765692212816312,-0.4928549904150401,31.428439082075847,-6.674152043158365,0.4215698697801688,6,-0.07499885559082031,0.4350004196166992,0.9350004196166992,-0.009999275207519531,1.1900005340576172,4,0.061820261371188234,1.5555461365659307,17.5,1.066668362092009,17.600000381469727,-3.833314789795756,17.670000076293945,0.061820261371188234
9160,2009-06-08,17.540000915527347,17.68000030517578,17.350000381469727,17.479999542236328,2657100.0,0.00400696078558771,-1.0625014901175405,-0.35294909625376547,55.14951429241313,43.05645883084652,-0.0912057649722442,-0.019534499195120958,0.5380092242578876,0.43759549779620954,10.059258376206055,0.3299999237060547,-0.4410059965002908,0.06100091934204599,-0.7062747322533625,0.8282765709374544,-0.32263690645566,0.444638745139752,-0.5239423349878969,41.428657064539664,-0.16060445618504815,0.38363782579770456,6,-0.045000076293948865,0.1949987411498988,0.8999986648559535,-0.04500102996826527,1.4299983978271413,0,0.035917852216808654,1.848481345548074,17.469999313354492,1.5555461365659307,17.5,1.066668362092009,17.600000381469727,0.035917852216808654
9161,2009-06-09,17.450000762939453,17.65999984741211,17.360000610351562,17.559999465942386,3255300.0,-0.0051311372799428545,-1.0689673316101367,-1.8332697565006817,51.67785578549661,45.29386225047927,-0.011858635996304656,0.00869196419948537,0.6151672574747522,0.5246490114404843,10.03732878622175,0.2999992370605469,-0.32929814434253757,0.010500717163086648,-0.6680266391031537,0.689028073429327,-0.32876296097003177,0.34976439529620507,-0.3965844951040012,40.000152587890625,-4.019264472136442,0.3392636781331202,6,0.04500007629394531,0.28499889373779297,0.967498779296875,0.044999122619628906,1.4899997711181605,1,0.03724926017830055,-1.0625014901175405,17.540000915527347,1.848481345548074,17.469999313354492,1.5555461365659307,17.5,0.03724926017830055
9162,2009-06-10,17.690000534057614,17.700000762939453,17.5,17.579999923706055,3028600.0,0.013753567944127187,2.0769095337304497,-1.0000173397374117,60.95891171535073,48.1256327864668,-0.18510155373314063,-0.2927868107272822,0.3664612800719702,0.28115220223218884,9.969327834823432,0.25,-0.21453619699055082,0.2800004959106417,-0.2867633890274206,0.846764380848704,-0.003381446558389456,0.5633824383796728,-0.6007208864180029,93.61727167583066,42.557339209311095,0.2833819424690303,6,-0.1949996948242152,0.04499912261963246,0.7274990081787145,-0.1950006484985316,1.1000003814697301,2,0.023742230843087908,-1.0689673316101367,17.450000762939453,-1.0625014901175405,17.540000915527347,1.848481345548074,17.469999313354492,0.023742230843087908
9163,2009-06-11,17.989999771118164,18.280000686645508,17.690000534057614,17.760000228881836,3605800.0,0.01695869010761064,-2.1891992205622666,2.090893327784781,67.53244501362076,52.006806162822116,-0.436994969852325,-0.6181797514692207,0.04720009653665258,-0.023668861396213714,10.786102772530036,0.5900001525878942,-0.1641265364279576,0.5759997367858887,-0.006532134964665204,1.1585316085364425,0.28473380091061173,0.8672656726611656,-0.8662912788665587,71.84459007771977,14.86220283707172,0.29126593587527744,6,-0.22499942779541016,-0.25500011444091797,0.42749977111816406,-0.49499988555908203,0.8700008392333949,3,0.005558664966203608,2.0769095337304497,17.690000534057614,-1.0689673316101367,17.450000762939453,-1.0625014901175405,17.540000915527347,0.005558664966203608
9164,2009-06-12,18.239999771118164,18.34000015258789,17.790000915527344,17.959999084472656,2049200.0,0.013896609404151272,1.291656567021247,1.2173967127195529,69.69693992204151,54.88430104611088,-0.5767722212949096,-0.8727596124622714,-0.21149448743079446,-0.27229573940608276,11.2380094389698,0.5499992370605469,-0.05873173040360058,0.8004997253417976,0.12284185061110264,1.4781576000724925,0.4616707879764519,1.1393286627071433,-1.0469137472029253,89.8989490313942,26.449316785261658,0.3388289373653473,6,-0.44499969482421875,-0.505000114440918,0.17749977111816406,-0.744999885559082,0.7800006866455078,4,0.010964954246114544,-2.1891992205622666,17.989999771118164,2.0769095337304497,17.690000534057614,-1.0689673316101367,17.450000762939453,0.010964954246114544
9165,2009-06-15,17.850000381469727,18.15999984741211,17.739999771118164,18.100000381469727,2573600.0,-0.021381545753414777,1.2702772365016033,-0.8928549533041328,55.448715597451965,56.36994512794532,-0.19470696794829578,-0.4548894890125581,0.1776719973341372,0.11155372715291634,10.63732709016924,0.5,0.014768881495296426,0.3780003547668471,-0.3135001602912908,1.069500869824985,0.032250097237778164,0.7237506122959161,-0.5651612272606741,50.0,-9.444898333925337,0.3457502575290697,6,-0.05500030517578125,-0.11500072479248047,0.5674991607666016,-0.35500049591064453,1.159999847412113,0,0.045378120371540875,1.291656567021247,18.239999771118164,-2.1891992205622666,17.989999771118164,2.0769095337304497,17.690000534057614,0.045378120371540875
9166,2009-06-16,17.8700008392334,18.049999237060547,17.799999237060547,17.940000534057614,2503100.0,0.0011204738003498527,-1.3809195109988919,0.2799987792968608,63.1769102217962,58.3191782918824,-0.204901393009969,-0.44742390379868624,0.15157342001280227,0.08338146636346977,9.879421568997959,0.25,0.1289407766463384,0.3660007476806655,-0.33747661518887284,1.0694781105502038,0.014262066245898097,0.7177394291154329,-0.5007488051540392,44.04771095499112,-17.087701897848092,0.35173868143476883,6,-0.07500076293945312,-0.2650012969970703,0.5474987030029297,-0.3750009536743164,1.6499996185302734,1,0.06155559163187374,1.2702772365016033,17.850000381469727,1.291656567021247,18.239999771118164,-2.1891992205622666,17.989999771118164,0.06155559163187374
9167,2009-06-17,17.940000534057614,18.18000030517578,17.829999923706055,17.93000030517578,3644200.0,0.0039171623691551805,-2.333321223240479,-0.14286103542229983,60.61777426583697,59.86716579648445,-0.24764238414211803,-0.4964069703372722,0.08099895405255353,0.006492102416597589,9.811689131541268,0.35000038146972656,0.1637209545132876,0.40650043487548615,-0.31892609903593794,1.1319269687869102,0.043787167919774106,0.7692137018311982,-0.49308865049757244,38.461561033724664,-20.33151075188057,0.36271326695571143,6,-0.14500045776366832,-0.355000495910641,0.4774990081787145,-0.4450006484985316,1.8099994659423864,2,0.05574135842981631,-1.3809195109988919,17.8700008392334,1.2702772365016033,17.850000381469727,1.291656567021247,18.239999771118164,0.05574135842981631
9168,2009-06-18,18.31999969482422,18.34000015258789,17.93000030517578,17.940000534057614,2474300.0,0.02118166942332067,-1.0500011920940324,37.999046347524825,71.42856144768378,61.74306980685462,-0.5577451736023384,-0.8183391628497461,-0.2951712049374926,-0.3822487833530275,9.542060448016427,0.4099998474121094,0.22660386344073302,0.7229995727539062,-0.04529598970200155,1.491295135209814,0.3388517915259541,1.1071473539818584,-0.8016407497419493,96.66659249204477,34.125734865375,0.38414778122795323,6,-0.47499942779541016,-0.7349996566772461,0.09749984741210938,-0.8249998092651367,1.4500007629394531,3,0.025655088893691946,-2.333321223240479,17.940000534057614,-1.3809195109988919,17.8700008392334,1.2702772365016033,17.850000381469727,0.025655088893691946
9169,2009-06-19,18.11000061035156,18.440000534057614,18.06999969482422,18.3799991607666,3275000.0,-0.01146283231281875,-1.114288205513846,-0.7105240702909744,57.327590459309235,61.98507826984307,-0.27649068801691357,-0.5415975098102415,-0.09627715022746841,-0.18309968174282076,8.940201001676893,0.3700008392333949,0.2750931524581972,0.45300045013427237,-0.2758083646873928,1.1818092649559375,0.08859604272343802,0.8174048575451067,-0.5259103686688391,52.85720513784642,-5.701573944205009,0.3644044074108329,6,-0.2100000381469691,-0.475000381469723,0.17249917984009144,-0.6150007247924769,1.5499992370605504,4,0.041413582259699266,-1.0500011920940324,18.31999969482422,-2.333321223240479,17.940000534057614,-1.3809195109988919,17.8700008392334,0.041413582259699266
9170,2009-06-22,18.21999931335449,18.420000076293945,17.989999771118164,18.1299991607666,2738400.0,0.006073920447029479,-1.3243326838019238,-0.33333568809735664,61.802568783306874,63.110046380710884,-0.31277995141968873,-0.580550226907306,-0.21794358305918138,-0.30357855682721535,8.423508482411563,0.43000030517578125,0.3333247197582878,0.49899921417236115,-0.18832674227630264,1.186325170621025,0.15533623594803103,0.8426621923966913,-0.5503180424342808,65.62487892831047,8.068367333292194,0.34366297822433184,6,-0.24999904632568004,-0.5849990844726527,-0.014999389648433947,-0.7249994277954066,1.6700000762939524,0,0.043907858098700236,-1.114288205513846,18.11000061035156,-1.0500011920940324,18.31999969482422,-2.333321223240479,17.940000534057614,0.043907858098700236
9171,2009-06-23,17.670000076293945,18.1200008392334,17.639999389648438,17.950000762939453,3333700.0,-0.030186567386828456,-1.8235208320477507,-3.11111346585864,51.24554725341557,62.030783662718086,0.30363888222336755,-0.01891962143618997,0.322782961715113,0.23183754738857232,8.622898002932681,0.5799999237060511,0.3537783807894783,-0.05900001525878906,-0.7396777995989474,0.6216777690813693,-0.39933890742887,0.2813388769112919,0.7700004577636683,3.7500804661553553,-51.10086584907238,0.3403388921700798,6,0.36999988555908203,-0.034999847412109375,0.3149995803833008,-0.17500019073486328,2.4300003051757812,1,0.07583475646871318,-1.3243326838019238,18.21999931335449,-1.114288205513846,18.11000061035156,-1.0500011920940324,18.31999969482422,0.07583475646871318
9172,2009-06-24,17.8700008392334,18.15999984741211,17.700000762939453,17.790000915527344,3642700.0,0.011318662256700973,-2.538451380992554,-0.2857133125796146,56.35740723626297,60.78911279856722,0.14735193219968323,-0.17015006858931514,0.12370183027563897,0.022739408045133302,8.977469767122201,0.48999977111816406,0.3743998360134242,0.1045006752014146,-0.519087405291419,0.7280887556942481,-0.2072933650450004,0.4162947154478296,0.5539996719360332,28.750140070714973,-25.544253685147755,0.3117940402464163,6,0.1699991226196289,-0.2350006103515625,0.08499908447265625,-0.3750009536743164,2.069999694824215,2,0.09233349418248027,-1.8235208320477507,17.670000076293945,-1.3243326838019238,18.21999931335449,-1.114288205513846,18.11000061035156,0.09233349418248027
9173,2009-06-25,18.209999084472656,18.350000381469727,17.709999084472656,17.84000015258789,2673800.0,0.01902620197380145,-1.031746704531005,4.624991059294757,61.49069573896532,59.87730788933653,-0.17674412129815664,-0.4696451159748207,-0.2201112667933387,-0.3228748082423074,9.525218108205067,0.6400012969970703,0.42761991342896266,0.4034989356994636,-0.2239526234901703,1.0309504948890975,0.08977315610464487,0.7172247152942823,0.19832140426635547,71.24985992928546,13.48214549818681,0.31372577959481746,6,-0.1699991226196289,-0.5749988555908203,-0.25499916076660156,-0.7149991989135742,1.5,3,0.0845689727046981,-2.538451380992554,17.8700008392334,-1.8235208320477507,17.670000076293945,-1.3243326838019238,18.21999931335449,0.0845689727046981
9174,2009-06-26,18.200000762939453,18.290000915527344,18.049999237060547,18.280000686645508,1817000.0,-0.000549056674128523,3.800015258730855,-0.21621663419009618,60.443061277950804,60.43223518716974,-0.19334906026496412,-0.3973208692513168,-0.21895830830740692,-0.3202043024648198,9.81864591539531,0.24000167846679688,0.4337554081513204,0.3410005569458008,-0.2281683843679545,0.9101694982595561,0.05641608628892314,0.6255850276026784,0.19295330381774534,71.79498465563829,11.466413876638917,0.28458447065687703,6,-0.16000080108642578,-0.5650005340576172,-0.2850008010864258,-0.7050008773803711,1.529998779296875,4,0.08626371587968285,-1.031746704531005,18.209999084472656,-2.538451380992554,17.8700008392334,-1.8235208320477507,17.670000076293945,0.08626371587968285
9175,2009-06-29,18.440000534057614,18.440000534057614,18.100000381469727,18.229999542236328,1334400.0,0.013186800058100578,2.2380813979891947,-2.6250149011753603,64.95471620483934,60.629769185285646,-0.38091311425240093,-0.6161422062707587,-0.46616415615745765,-0.5702024829912737,10.56488144617834,0.3400001525878871,0.3973593986413704,0.5475003242492633,-0.07589842771337629,1.170899076211903,0.2358009482679435,0.8591997002305831,-0.8000011444091761,100.0,35.56745743701539,0.3116993759813202,6,-0.4000005722045863,-0.8000001907348597,-0.6850008964538539,-0.9450006484985316,1.1000003814697301,0,0.06616048145450026,3.800015258730855,18.200000762939453,-1.031746704531005,18.209999084472656,-2.538451380992554,17.8700008392334,0.06616048145450026
9176,2009-06-30,18.40999984741211,18.770000457763672,18.190000534057614,18.71999931335449,3393700.0,-0.0016269352373442514,1.8292558115733872,-1.4761809611175274,61.612919302351834,60.740340856009524,-0.297548590504622,-0.5563862799734416,-0.44032053953834804,-0.5531905806114139,11.365808695498957,0.5799999237060582,0.32618053200133446,0.48049964904785014,-0.1743435384806098,1.13534283657631,0.15307805528362195,0.8079212428120783,-0.7540004348754898,66.35507354881031,5.382286007357436,0.32742159376422914,6,-0.2049999237060547,-0.6049995422363281,-0.6649999618530273,-0.9149999618530273,1.25,1,0.08039106759929582,2.2380813979891947,18.440000534057614,3.800015258730855,18.200000762939453,-1.031746704531005,18.209999084472656,0.08039106759929582
9177,2009-07-01,18.780000686645508,18.799999237060547,18.440000534057614,18.46999931335449,1813600.0,0.020097818701797054,1.0571444141689577,-1.0000061527481479,62.46060445610385,59.74390119027842,-0.5988391041199641,-0.8784925452467434,-0.8212256145909862,-0.9365556286560093,12.80822985445311,0.3899993896484375,0.3530415273303156,0.7915004730224595,0.054214694476176106,1.528786251568743,0.42285758374931603,1.160143362295603,-1.079441232299807,98.16527086096656,36.974501599484505,0.36864288927314204,7,-0.5600013732910156,-0.8600006103515625,-1.0475006103515625,-1.0650005340576172,0.9899997711181641,2,0.07028752111616665,1.8292558115733872,18.40999984741211,2.2380813979891947,18.440000534057614,3.800015258730855,18.200000762939453,0.07028752111616665
9178,2009-07-02,18.309999465942386,18.6200008392334,17.440000534057614,18.6200008392334,2480800.0,-0.02502668815328324,6.612871469882506,-0.9999999999999771,51.03244522413914,59.04444060859285,-0.14573073738079145,-0.363324625329593,-0.36265684421962163,-0.47927453481117155,13.663060574624838,1.3400001525878942,0.3461177702010225,0.28099927902222177,-0.4318863868992011,0.9938849449436447,-0.0754435539384879,0.6374421119829314,0.4899997711181605,63.97057070449988,6.146353335830881,0.35644283296071083,7,-0.18999958038330433,-0.38999938964844105,-0.6324996948242223,-0.40499973297119496,1.5400009155273402,3,0.089022453067086,1.0571444141689577,18.780000686645508,1.8292558115733872,18.40999984741211,2.2380813979891947,18.440000534057614,0.089022453067086
9179,2009-07-06,18.549999237060547,18.61000061035156,18.13999938964844,18.200000762939453,2183900.0,0.013107579362007904,1.0,-1.129022334338289,60.802464956840346,58.933317961207685,-0.35397758455030726,-0.5462726397644744,-0.6128254445903423,-0.7217863883097522,14.039144416802692,0.4700012207031179,0.35328400624763034,0.4669990539550781,-0.23106087591850155,1.1650589838286578,0.11796908901828829,0.816029018891868,0.25,81.61762952802898,21.861703905711806,0.34902996493678984,7,-0.42999935150146484,-0.6299991607666016,-0.9674992561340332,-0.6449995040893555,1.2900009155273438,0,0.062533687068546,6.612871469882506,18.309999465942386,1.0571444141689577,18.780000686645508,1.8292558115733872,18.40999984741211,0.062533687068546
9180,2009-07-07,18.170000076293945,18.559999465942386,18.13999938964844,18.559999465942386,1910400.0,-0.020485130802992746,1.1538499158808637,-1.114288828337885,54.16666225150126,59.257886294328316,0.0203202123392785,-0.12295974561460454,-0.24471897793733532,-0.34461841841512353,14.435552297130538,0.4200000762939453,0.28406034442251027,0.05549993515014506,-0.5946000153429445,0.7055998856432346,-0.2695500400964015,0.3805499103966916,0.6027991867065445,53.67648811903001,-7.73320548324628,0.3250499752465454,7,-0.05000019073486328,-0.14500045776367188,-0.6100001335144043,-0.2650003433227539,1.7199993133544957,1,0.08585577652130483,1.0,18.549999237060547,6.612871469882506,18.309999465942386,1.0571444141689577,18.780000686645508,0.08585577652130483
9181,2009-07-08,18.100000381469727,18.40999984741211,17.959999084472656,18.26000022888184,2292600.0,-0.0038524873159216932,-1.0454466638923567,0.41025666105873226,52.22222339959973,58.79842142358796,0.17626622089834854,-0.001862381626793308,-0.19250631874223956,-0.2780453772241316,14.99987159324535,0.4500007629394531,0.27847802366617813,-0.04699974060058665,-0.6173215492849806,0.5233220680838073,-0.3321606449427854,0.23816116374161211,0.6461429069519049,48.5294468262952,-15.13105047175911,0.28516090434219765,7,0.01999950408935547,-0.07500076293945312,-0.47750043869018555,-0.19500064849853516,1.7299995422363246,2,0.07955803887893009,1.1538499158808637,18.170000076293945,1.0,18.549999237060547,6.612871469882506,18.309999465942386,0.07955803887893009
9182,2009-07-09,18.11000061035156,18.270000457763672,17.93000030517578,18.1299991607666,1960400.0,0.0005524988216061288,1.2666590373012392,0.1249910592947766,46.74923587851524,57.1604814390935,0.2278511153803855,0.022362611257516818,-0.22054410986302386,-0.2896925313104468,15.747384508792155,0.3400001525878906,0.2512566262628724,-0.0579995155334494,-0.5868947739252306,0.4708957428583318,-0.3224471447293382,0.20644811366243943,0.6100198229827924,56.779652797982564,-2.594021818799746,0.2644476291958904,7,0.009999275207523084,-0.08500099182128551,-0.4625005722045863,-0.20500087738036754,1.5499992370605504,3,0.0855880278753045,-1.0454466638923567,18.100000381469727,1.1538499158808637,18.170000076293945,1.0,18.549999237060547,0.0855880278753045
9183,2009-07-10,18.09000015258789,18.15999984741211,17.899999618530273,18.040000915527344,2362900.0,-0.0011043874704363965,1.7368642961832674,-2.500143061516008,49.671044788855106,55.96359071808286,0.25595617687158523,0.05295395016089799,-0.22788970882921689,-0.2631690957025761,15.790260998463356,0.26000022888183594,0.29642295786667816,-0.08299999237060618,-0.6066749194372534,0.440674934696041,-0.34483745590393156,0.1788374711627192,0.6044198827609257,26.76060121694059,-32.05609999041506,0.2618374635333242,7,0.029999732971191406,-0.06500053405761719,-0.44250011444091797,-0.18500041961669922,1.3199996948242188,4,0.0928690044778937,1.2666590373012392,18.11000061035156,-1.0454466638923567,18.100000381469727,1.1538499158808637,18.170000076293945,0.0928690044778937
9184,2009-07-13,18.440000534057614,18.459999084472656,18.040000915527344,18.170000076293945,2195400.0,0.019347726838999213,1.7096869462492617,5.4000915541313095,53.35367839298843,54.6745865167661,-0.063050493124436,-0.296496133064597,-0.5898049320948822,-0.6075788084095457,15.393489299227737,0.4199981689453125,0.32130830946731237,0.25700035095214346,-0.2795418986221101,0.793542600526397,-0.011270773834983316,0.5252714757392702,0.22933111126537753,81.8183394503357,22.87707817121339,0.26827112478712617,7,-0.3200006484985316,-0.4150009155273402,-0.790000438690182,-0.5350008010864222,0.8599987030029332,0,0.07646419775356983,1.7368642961832674,18.09000015258789,1.2666590373012392,18.11000061035156,-1.0454466638923567,18.100000381469727,0.07646419775356983
9185,2009-07-14,18.65999984741211,18.65999984741211,18.32999992370605,18.440000534057614,2602400.0,0.011930548101024785,2.0000086697936044,0.8148108902358283,66.77966364702023,55.24866922172926,-0.2777717490975107,-0.4771654241562544,-0.8177964012817327,-0.8246431973337351,15.188659580810096,0.32999992370605824,0.3058033914400333,0.4364996910095229,-0.11624530332411709,0.9892446853431629,0.16012719384270468,0.7128721881763411,-1.2199993133544957,100.0,32.66972223372328,0.2763724971668194,7,-0.5399999618530273,-0.5850000381469727,-1.0099997520446777,-0.755000114440918,0.7299995422363317,1,0.063236887182474,1.7096869462492617,18.440000534057614,1.7368642961832674,18.09000015258789,1.2666590373012392,18.11000061035156,0.063236887182474
9186,2009-07-15,18.96999931335449,18.96999931335449,18.65999984741211,18.770000457763672,3755600.0,0.016613047614004728,2.100012397837129,0.9090885446017222,67.97384561683464,55.86125157292156,-0.5587389102878042,-0.7383879231517589,-1.128804453609515,-1.1263625189318525,15.22541922261778,0.30999946594237926,0.3053171163404542,0.6914992332458461,0.07198282106758569,1.3110156454241064,0.38174102715671765,1.0012574393349745,-1.5055987930297867,100.0,26.64163480786243,0.30975820608912946,7,-0.7649993896484375,-0.8049993515014613,-1.3549990653991664,-1.0649995803832972,0.5500011444091832,2,0.048497633610681934,2.0000086697936044,18.65999984741211,1.7096869462492617,18.440000534057614,1.7368642961832674,18.09000015258789,0.048497633610681934
9187,2009-07-16,18.940000534057614,19.0,18.649999618530273,18.8799991607666,1779600.0,-0.0015813800939759037,2.8888865341414824,0.3000085831179482,63.27276283455791,57.22128686296809,-0.5628467129123358,-0.6636564076062292,-1.1005060305905054,-1.0856192337089077,14.958497976805157,0.35000038146972656,0.2668142628910388,0.6115004539489703,-0.052784470089761726,1.2757853779877024,0.2793579919296043,0.9436429159683364,-1.4153760620117204,94.54550498771462,20.056226757063484,0.3321424620193658,7,-0.4900007247924769,-0.720000267028805,-1.3250002861022914,-1.0350008010864222,0.9300003051757848,3,0.046990462753580875,2.100012397837129,18.96999931335449,2.0000086697936044,18.65999984741211,1.7096869462492617,18.440000534057614,0.046990462753580875
9188,2009-07-17,18.790000915527344,18.950000762939453,18.63999938964844,18.8799991607666,2552200.0,-0.007919726203837407,1.6956471261412613,-1.4999364231674865,60.20761725246712,57.15519267359329,-0.37727276865981807,-0.5023983049507805,-0.950116257086755,-0.933142848761122,14.28302131709897,0.3100013732910121,0.24349064861702274,0.43800077438354634,-0.25753679032426646,1.1335383390913591,0.09023199202963994,0.7857695567374527,-1.176853911804205,78.12507450587702,3.158873774711978,0.34776878235390607,7,-0.34000110626220703,-0.5700006484985352,-1.1750006675720215,-0.8850011825561523,1.1199989318847656,4,0.04630116495448555,2.8888865341414824,18.940000534057614,2.100012397837129,18.96999931335449,2.0000086697936044,18.65999984741211,0.04630116495448555
9189,2009-07-20,18.86000061035156,19.0,18.670000076293945,18.90999984741211,2208200.0,0.0037253694206247356,1.869570265204916,0.5555579103529058,57.720591586767284,57.55007371084507,-0.44552618684498313,-0.5410698745740632,-1.0214833814458082,-0.9943257293079917,13.383140255023484,0.3299999237060547,0.1880648282545323,0.4705004692077601,-0.250506881281094,1.1915078196966142,0.10999679396333306,0.8310041444521872,-1.1636424268518084,79.10457108858311,7.003216513088319,0.3605036752444263,7,-0.41000080108642223,-0.6400003433227504,-1.110000610351559,-0.9550008773803675,0.9799995422363317,0,0.02916220674768577,1.6956471261412613,18.790000915527344,2.8888865341414824,18.940000534057614,2.100012397837129,18.96999931335449,0.02916220674768577
9190,2009-07-21,19.020000457763672,19.020000457763672,18.780000686645508,18.920000076293945,2808500.0,0.008483554731397724,3.7999771119037176,-2.0000381475545996,60.70177082357358,58.492245646842164,-0.5277748310757779,-0.672544333245817,-1.181342026211233,-1.141774444594585,12.755140128049892,0.23999977111816406,0.21618279608368596,0.5905002593994126,-0.1781068367938694,1.3591073555926947,0.2061967113027734,0.9748038074960519,-1.2454237652739053,100.0,26.049341336942007,0.3843035480966408,7,-0.5600004196166992,-0.7899999618530273,-1.2550005912780762,-1.1150007247924805,0.9300003051757812,1,0.014721281417350518,1.869570265204916,18.86000061035156,1.6956471261412613,18.790000915527344,2.8888865341414824,18.940000534057614,0.014721281417350518
9191,2009-07-22,19.01000022888184,19.170000076293945,18.899999618530273,18.920000076293945,1819200.0,-0.0005257743765063605,-3.1538190674608995,0.8999980926586787,54.618468665835415,59.366604845433294,-0.41919959126851936,-0.5871087441683045,-1.1706691137440117,-1.1229859248968488,13.416397903548727,0.2700004577636719,0.1886574950673463,0.5135000228881879,-0.20855187116067597,1.2355519169370517,0.15247407586375417,0.8745259699126215,-1.135789635170159,69.8113886559692,-1.03182421795087,0.36102594702443247,7,-0.4750003814697301,-0.7049999237060582,-1.2450003623962438,-1.105000495910648,0.9099998474121058,2,0.01998943483384452,3.7999771119037176,19.020000457763672,1.869570265204916,18.86000061035156,1.6956471261412613,18.790000915527344,0.01998943483384452
9192,2009-07-23,19.520000457763672,19.63999938964844,18.989999771118164,18.989999771118164,2399000.0,0.026827996987974334,-1.4528255713941396,5.88888653414125,73.91309264523967,62.060165718364914,-0.7913798282865194,-1.0194234432752332,-1.6753460889029093,-1.6117223958650264,14.345831789545102,0.649999618530277,0.22971961535802876,0.9410002708435066,0.1468928505827698,1.7351076911042433,0.5439465607131382,1.338053980973875,-1.5162109157937635,88.00010681152308,15.614728996708294,0.3970537101303689,7,-0.6800003051757812,-0.9800004959106445,-1.8200006484985352,-1.6150007247924805,0.3699989318847692,3,0.0,-3.1538190674608995,19.01000022888184,3.7999771119037176,19.020000457763672,1.869570265204916,18.86000061035156,0.0
9193,2009-07-24,19.75,19.84000015258789,19.38999938964844,19.46999931335449,1964700.0,0.011782763157920373,-1.0454555306541067,0.5283024979037253,73.80957066433365,64.33304263740328,-0.8505945888710471,-1.1891002328043712,-1.8853119508187,-1.8149130830192632,14.94917155411623,0.4500007629394496,0.29803954188821535,1.0939997673034654,0.16359182808408335,2.0244077065228474,0.6287957976937726,1.5592037369131582,-1.5498652763086689,92.30767976759692,20.218908613859156,0.46520396960969107,7,-0.6649999618530273,-1.109999656677246,-2.059999942779541,-1.8450002670288086,0.0,4,0.006075991859918917,-1.4528255713941396,19.520000457763672,-3.1538190674608995,19.01000022888184,3.7999771119037176,19.020000457763672,0.006075991859918917
9194,2009-07-27,19.770000457763672,19.8700008392334,19.6200008392334,19.690000534057614,1860300.0,0.001012681405755611,-1.272734366194741,0.2857133125796236,87.03708118866822,66.5838668086975,-0.7399031093030501,-1.1441085232999484,-1.8788304344692968,-1.8078758903647447,15.603060009074449,0.25,0.3990499129715346,1.035500240325927,0.00729833854582651,2.0637021421060275,0.5213992894358768,1.5496011912159773,-1.3402845740268212,90.82565436047835,15.730061740823274,0.514100950890051,7,-0.5150003433227539,-1.114999771118164,-2.0550003051757812,-1.8650007247924805,-0.09000015258789062,0,0.007081405483400527,-1.0454555306541067,19.75,-1.4528255713941396,19.520000457763672,-3.1538190674608995,19.01000022888184,0.007081405483400527
9195,2009-07-28,19.65999984741211,19.71999931335449,19.540000915527344,19.700000762939453,3097300.0,-0.005564016580908326,3.5000715273476,-0.5000119209403016,85.45455175983382,68.52616749125296,-0.5287374752073148,-0.9887141882382195,-1.725994006938933,-1.6643369073873302,15.803141193912316,0.22999954223632812,0.4984097439419095,0.864499664306642,-0.2325869610460991,1.9615862896593832,0.3159563516302697,1.4130429769830144,-0.9998383707958105,78.35044045933617,-0.10122908260652252,0.5485433126763707,7,-0.4049997329711914,-1.0049991607666016,-1.8924994468688965,-1.755000114440918,-0.14999961853026988,1,0.009155661575423357,-1.272734366194741,19.770000457763672,-1.0454555306541067,19.75,-1.4528255713941396,19.520000457763672,0.009155661575423357
9196,2009-07-29,19.88999938964844,19.93000030517578,19.459999084472656,19.56999969482422,3622700.0,0.011698857783389416,1.3499971389879646,-7.999809269502283,86.77686210962412,71.13773407737143,-0.6867277392740192,-1.1617124234190648,-1.9105690337445829,-1.8605571985184923,15.396432615360306,0.470001220703125,0.5725854804939843,1.020499229431156,-0.16332984996464361,2.2043283088269554,0.42858468973325614,1.6124137691290557,-1.0362636150134072,95.7445858722365,13.950442363721507,0.5919145396978999,7,-0.6049995422363317,-1.2049989700317418,-2.087499141693119,-1.9849996566772496,-0.2799987792968821,2,0.0030166603887498145,3.5000715273476,19.65999984741211,-1.272734366194741,19.770000457763672,-1.0454555306541067,19.75,0.0030166603887498145
9197,2009-07-30,20.100000381469727,20.149999618530273,19.81999969482422,20.0,2526100.0,0.010558119570912572,2.300018119915695,0.31250149011753703,88.50577064596324,74.28197334331544,-0.7988904117894684,-1.336262783130067,-2.0756373027432247,-2.0291473569687,15.031105772806294,0.3299999237060547,0.5956431520542473,1.1645002365112305,-0.13941244242055362,2.4684129154430146,0.5125438970453402,1.8164565759771207,-1.0525369913373588,93.42115499963607,4.472905799523957,0.6519563394658913,7,-0.6900005340576172,-1.3050003051757812,-2.262500286102295,-2.195000648498535,-0.4899997711181676,3,-0.008955238893513906,1.3499971389879646,19.88999938964844,3.5000715273476,19.65999984741211,-1.272734366194741,19.770000457763672,-0.008955238893513906
9198,2009-07-31,19.940000534057614,20.190000534057614,19.84000015258789,20.100000381469727,2752900.0,-0.007960191262464722,1.0588248493756462,-1.599992370634608,80.99175898661396,76.86765860996506,-0.5125032897188504,-1.10451516342086,-1.861966116083174,-1.835112535356874,16.575149341983455,0.350000381469723,0.5898542901747561,0.9230003356933558,-0.4194890300175942,2.265489701404306,0.25175565283787904,1.5942450185488326,-0.6720298982456647,65.75349266194777,-23.10123473817501,0.6712446828554756,7,-0.45499992370605113,-1.125,-2.102500438690182,-2.0350008010864222,-0.3999996185302699,4,-0.002507579893178513,2.300018119915695,20.100000381469727,1.3499971389879646,19.88999938964844,3.5000715273476,19.65999984741211,-0.002507579893178513
9199,2009-08-03,19.709999084472656,20.059999465942386,19.57999992370605,20.059999465942386,4157200.0,-0.011534676199838279,1.7428515375937854,2.187504470352595,71.60491985997092,78.07911961400922,-0.1667894686276412,-0.8254761739097489,-1.575346088163407,-1.5723873488296292,17.86282015952129,0.47999954223633523,0.607546336290504,0.6349988937377944,-0.7226846316649187,1.9926824191405075,-0.043842868963562154,1.313840656439151,-0.2576224690115758,34.24650733805222,-51.000846260901035,0.678841762701356,8,-0.16499900817871094,-0.8949985504150426,-1.8724989891052246,-1.8049993515014648,-0.28999900817871094,0,0.002029473231120349,1.0588248493756462,19.940000534057614,2.300018119915695,20.100000381469727,1.3499971389879646,19.88999938964844,0.002029473231120349
9200,2009-08-04,19.729999542236328,19.780000686645508,19.61000061035156,19.65999984741211,2499700.0,0.0010147366155601745,-1.0000224396373336,-0.19999891008768142,67.75700393145331,79.53895686574454,-0.08435615402136065,-0.7616639370852099,-1.5382953678604991,-1.5659217538058385,19.22007830808807,0.17000007629394887,0.6512423216612326,0.576999378204345,-0.7404156076559687,1.8944143640646587,-0.08170811472581008,1.2357068711345,-0.149999618530277,36.986290632324184,-44.478424787495825,0.6587074929301565,8,-0.1399993896484375,-0.9149990081787145,-1.8924994468688965,-1.8249998092651367,-0.2700004577636719,1,-0.0025341732499036818,1.7428515375937854,19.709999084472656,1.0588248493756462,19.940000534057614,2.300018119915695,20.100000381469727,-0.0025341732499036818
9201,2009-08-05,19.540000915527344,19.809999465942386,19.420000076293945,19.76000022888184,1917500.0,-0.009629935687644142,1.4375130386061634,-3.1428610354223943,63.04348006365579,78.33122213445745,0.21090860476542161,-0.4830172189784001,-1.3106526972120633,-1.3525286399901475,19.994276526923322,0.38999938964844105,0.702424076929681,0.31500072479247976,-0.9145731531516077,1.5445746027365672,-0.29978621417956575,0.9297876637645253,0.6499996185302699,15.58451531079863,-61.57247622984068,0.6147869389720442,8,0.2499990463256836,-0.7250003814697301,-1.7000007629394531,-1.6350011825561523,-0.07000160217285512,2,-0.0015353472487129594,-1.0000224396373336,19.729999542236328,1.7428515375937854,19.709999084472656,1.0588248493756462,19.940000534057614,-0.0015353472487129594
9202,2009-08-06,19.65999984741211,19.690000534057614,19.43000030517578,19.59000015258789,1485400.0,0.006141193769822584,2.9999706564161386,-0.31818142410028705,69.1629682035805,77.81493297215154,0.12611986708404643,-0.5069307592713983,-1.3789089905840157,-1.446760745558258,20.741291624912606,0.2600002288818324,0.7389434862628512,0.35749969482422017,-0.7670748335236119,1.4820742231720523,-0.2047875693496941,0.9197869589981345,0.5146006774902325,31.16878291412987,-43.97108571201107,0.5622872641739156,8,0.14500045776367188,-0.8449993133544957,-1.6549997329711914,-1.755000114440918,-0.020000457763668322,3,-0.0025431962079659476,1.4375130386061634,19.540000915527344,-1.0000224396373336,19.729999542236328,1.7428515375937854,19.709999084472656,-0.0025431962079659476
9203,2009-08-07,19.770000457763672,19.88999938964844,19.5,19.799999237060547,1457900.0,0.005595148077584655,2.7142960944594905,-0.4285558583106267,69.69695468439602,75.88825224945464,0.021517468544764995,-0.5108059395176099,-1.4428814048769851,-1.534244753822783,21.610184546031945,0.38999938964844105,0.8090957875915592,0.3835002899169915,-0.6021282955858247,1.3691288754198077,-0.10931400283441661,0.8763145826683996,0.389508058166502,54.68761175881524,-19.12660382210221,0.49281429275140737,8,0.034999847412109375,-0.9549999237060582,-1.7000007629394531,-1.8650007247924805,0.18000030517578125,4,-0.00809306240300467,2.9999706564161386,19.65999984741211,1.4375130386061634,19.540000915527344,-1.0000224396373336,19.729999542236328,-0.00809306240300467
9204,2009-08-10,19.850000381469727,19.850000381469727,19.489999771118164,19.690000534057614,1416400.0,0.004046531201502335,3.5000119209403238,-5.333545269583028,68.6098516631129,74.01661890537453,-0.05134002589003117,-0.505682657062092,-1.4672374310431344,-1.5964630893437075,23.38293530342052,0.3600006103515625,0.7867316048965662,0.3930002212524428,-0.5054216147808575,1.291422057285743,-0.05621069676420731,0.842211139269093,0.2947179656677221,91.48956029462423,20.12069132062703,0.44921091801665103,8,-0.04500007629394531,-0.8050003051757812,-1.830000400543213,-1.9450006484985352,0.3599987030029297,0,-0.01561710125868676,2.7142960944594905,19.770000457763672,2.9999706564161386,19.65999984741211,1.4375130386061634,19.540000915527344,-0.01561710125868676
9205,2009-08-11,19.84000015258789,19.940000534057614,19.670000076293945,19.71999931335449,1684000.0,-0.0005037898584209222,-1.4545572769912025,0.7500059604701674,68.60985166311279,71.99806218909549,-0.014663653803214771,-0.42451203752696287,-1.4205497896636956,-1.5760634803152769,25.170197022064528,0.2700004577636683,0.7474349395111481,0.3239999771118178,-0.506456839215371,1.1544567934390066,-0.09122843105177836,0.739228385275414,0.29022382913268885,80.76917433884807,8.823115973623203,0.4152284081635945,8,-0.034999847412109375,-0.7950000762939453,-1.820000171661377,-1.9350004196166992,0.3099994659423828,1,-0.021169358521358705,3.5000119209403238,19.850000381469727,2.7142960944594905,19.770000457763672,2.9999706564161386,19.65999984741211,-0.021169358521358705
9206,2009-08-12,19.88999938964844,20.040000915527344,19.729999542236328,19.82999992370605,3425100.0,0.002520122816331183,-1.3846238491728717,0.4999920527696542,60.45194452526436,68.88097039790674,-0.07226201358023232,-0.42378067860107294,-1.4293003993450633,-1.616704063365109,26.405180342858426,0.3100013732910156,0.6814011642245781,0.327999210357671,-0.47663427295471905,1.132632693670061,-0.07431753129852581,0.7303159520138678,0.22602011396360666,75.40961052605306,5.267318225551975,0.40231674165619524,8,-0.0849990844726598,-0.8449993133544957,-1.8174996376037633,-1.9849996566772496,0.13000106811523082,2,-0.021618919978427686,-1.4545572769912025,19.84000015258789,3.5000119209403238,19.850000381469727,2.7142960944594905,19.770000457763672,-0.021618919978427686
9207,2009-08-13,19.82999992370605,19.920000076293945,19.540000915527344,19.920000076293945,3032900.0,-0.0030165644938942027,7.444411477980757,-1.5000158947133,52.499997019768344,65.71521906825721,-0.06100516729368621,-0.3095571325098305,-1.3256424030802485,-1.5555834008367206,27.37776557493308,0.37999916076660156,0.6229115452826335,0.22349977493285778,-0.5333151312263951,0.9803146810921106,-0.15490767814676687,0.6019072280124824,0.2720991913596329,61.818080933835304,-5.292395285710313,0.3784074530796261,8,-0.09000015258788707,-0.7849998474121058,-1.7575001716613734,-1.9250001907348597,0.21000099182129262,3,-0.018154342498065024,-1.3846238491728717,19.88999938964844,-1.4545572769912025,19.84000015258789,3.5000119209403238,19.850000381469727,-0.018154342498065024
9208,2009-08-14,19.65999984741211,19.84000015258789,19.520000457763672,19.729999542236328,3491500.0,-0.008572873270196624,1.2068874799400173,0.7777730682829346,46.85712541852679,62.96546413031897,0.07275040684038814,-0.07487596135142738,-1.1098352634764055,-1.3750606469193656,28.406241930498087,0.31999969482421875,0.5264997906790256,0.009999752044677734,-0.6419605507777142,0.6619600548670697,-0.31598039936652,0.3359799034558755,0.4284572868781389,30.909040466917975,-31.830100322545125,0.3259801514111967,8,0.07000064849853516,-0.6149997711181641,-1.5875000953674316,-1.755000114440918,-0.09000015258789062,4,-0.0010173172898727545,7.444411477980757,19.82999992370605,-1.3846238491728717,19.88999938964844,-1.4545572769912025,19.84000015258789,-0.0010173172898727545
9209,2009-08-17,19.40999984741211,19.6200008392334,19.34000015258789,19.46999931335449,2965400.0,-0.01271617507326217,-1.8000228883145617,0.857138964577606,43.38624125041378,60.25760161020347,0.3081226941023978,0.23024612717106407,-0.8150216198248117,-1.1158848787983864,29.13451896653994,0.31999969482421875,0.3874005286708275,-0.2675002098083503,-0.8175957226292709,0.2825953030125703,-0.5425479662188124,0.007547546602111765,0.6650881457182116,9.999945504384172,-48.66744294211286,0.27504775641046075,8,0.2800006866455078,-0.2949991226196289,-1.3375000953674316,-1.505000114440918,0.09000015258789062,0,0.02782075836025011,1.2068874799400173,19.65999984741211,7.444411477980757,19.82999992370605,-1.3846238491728717,19.88999938964844,0.02782075836025011
9210,2009-08-18,19.299999237060547,19.450000762939453,19.209999084472656,19.420000076293945,3465400.0,-0.005667213354781597,1.6666525383319382,2.0000317894269553,33.33333333333326,56.95647419572319,0.39192876345650873,0.3818781830994382,-0.6628183283986182,-1.0014064261660103,29.69348955904977,0.24000167846679688,0.28148728029571046,-0.39150075912475657,-0.8821834796248034,0.09918196137529023,-0.63684211937478,-0.14615939887473317,0.7456852424480758,10.843367956613658,-41.352183147450376,0.24534136025002254,8,0.3250007629394531,-0.03999900817871449,-1.2274994850158691,-1.3949995040893555,0.29000091552734375,1,0.04715025302512421,-1.8000228883145617,19.40999984741211,1.2068874799400173,19.65999984741211,7.444411477980757,19.82999992370605,0.04715025302512421
9211,2009-08-19,19.38999938964844,19.489999771118164,19.15999984741211,19.200000762939453,3133300.0,0.004663220525681355,-1.4444397349496318,-1.5833108161805907,28.48481345548099,52.436679223712126,0.31113212590194195,0.33919709930873054,-0.7057984445961942,-1.0842842141033842,29.85673452498039,0.3299999237060547,0.21774884471020783,-0.32050056457519105,-0.7212619433046825,0.08026081415430042,-0.5208812539399368,-0.12011987521044531,0.6055439661580237,30.263088548634077,-16.027109940924777,0.20038068936474487,8,0.2100009918212855,0.02500057220458629,-1.2924995422363317,-1.4849996566772496,0.12000083923339844,2,0.039195474616031456,1.6666525383319382,19.299999237060547,-1.8000228883145617,19.40999984741211,1.2068874799400173,19.65999984741211,0.039195474616031456
9212,2009-08-20,19.520000457763672,19.530000686645508,19.26000022888184,19.350000381469727,2613600.0,0.006704542145815395,1.842102093058237,0.8947437107233756,37.03704139768565,48.8077999696332,0.17789083691119956,0.22050124466446874,-0.794036494944347,-1.205536314792198,29.095705426894003,0.2700004577636683,0.17056579698138563,-0.19049949645996023,-0.5912608751894517,0.21026188226953124,-0.39088018582470596,0.009881192904785507,0.4086994173712455,52.941242468781205,8.73657034619223,0.20038068936474487,8,0.07999992370605469,-0.10500049591064453,-1.3350005149841309,-1.6200008392333984,0.1399993896484375,3,0.02561475349766895,-1.4444397349496318,19.38999938964844,1.6666525383319382,19.299999237060547,-1.8000228883145617,19.40999984741211,0.02561475349766895
9213,2009-08-21,19.8700008392334,19.90999984741211,19.57999992370605,19.61000061035156,3408600.0,0.017930346990874257,-1.0624891967122008,1.529412424687833,54.597752178378755,47.25090002688496,-0.17481657324481858,-0.1265355655053142,-1.1070171124128336,-1.5515295208149382,28.30854658999884,0.3899993896484375,0.15502795184902496,0.1535008430480964,-0.2532982826993546,0.5602999687955474,-0.04989871982563088,0.3569004059218237,-0.7100009918212891,94.66679890950522,47.169981974611915,0.2033995628737261,8,-0.2700004577636719,-0.4550008773803711,-1.5350008010864258,-1.955000877380371,-0.3100013732910121,4,0.00855561495288315,1.842102093058237,19.520000457763672,-1.4444397349496318,19.38999938964844,1.6666525383319382,19.299999237060547,0.00855561495288315
9214,2009-08-24,19.90999984741211,19.950000762939453,19.770000457763672,19.8799991607666,1780300.0,0.002013035052305323,2.2726579161826157,0.11538715475185993,55.11364991015943,45.751322054334594,-0.22954916733637987,-0.16391226443376183,-1.116827777556459,-1.5832562924482332,27.461846725235343,0.18000030517578125,0.11473960236466496,0.18649988174438548,-0.2289025643239313,0.6019023278127023,-0.02120134128977469,0.39420110477854564,-0.7349999999999994,94.93659883917448,44.20550328262334,0.20770122303415894,8,-0.3099994659423828,-0.4799995422363281,-1.5749998092651367,-1.994999885559082,-0.6700000762939453,0,-0.017076853600884512,-1.0624891967122008,19.8700008392334,1.842102093058237,19.520000457763672,-1.4444397349496318,19.38999938964844,-0.017076853600884512
9215,2009-08-25,19.84000015258789,20.0,19.790000915527344,19.950000762939453,2208400.0,-0.003515805894559909,1.0,-3.6666030898340645,59.14632160701156,45.60625284119539,-0.17829957794004514,-0.08404500238427204,-1.0042579544773815,-1.4990802462537438,26.910404157813634,0.20999908447265625,0.0604831646992352,0.10750017166137837,-0.30990438685623545,0.5249047301789922,-0.10120210759742676,0.3162024509201835,-0.6340002685546864,80.95240257764496,24.710741636703453,0.20870227925880647,8,-0.26000022888183594,-0.3549995422363281,-1.505000114440918,-1.9250001907348633,-0.5400009155273438,1,-0.01713710433331528,2.2726579161826157,19.90999984741211,-1.0624891967122008,19.8700008392334,1.842102093058237,19.520000457763672,-0.01713710433331528
9216,2009-08-26,19.950000762939453,20.0,19.700000762939453,19.780000686645508,2545500.0,0.005544385559755893,1.222228501592998,-1.5454466638923567,58.895727775892496,46.31688959187585,-0.3116692826209473,-0.19955106681459256,-1.070177289224251,-1.5968353524340984,25.824535047469375,0.2999992370605469,0.005356835475382127,0.21450071334838938,-0.20849529364464203,0.6374967203414208,0.003002709851873675,0.4259987168449051,-0.6963608719482401,93.24334425333718,32.432644974903866,0.21149800349651604,8,-0.37000083923339844,-0.4050006866455078,-1.6050004959106445,-2.02500057220459,-0.75,2,-0.018045142685925386,1.0,19.84000015258789,2.2726579161826157,19.90999984741211,-1.0624891967122008,19.8700008392334,-0.018045142685925386
9217,2009-08-27,19.920000076293945,20.020000457763672,19.809999465942386,19.81999969482422,1787600.0,-0.001503793759308536,-2.4999920527697577,0.5882372740634362,54.83869379939873,47.20373052308385,-0.2990028482426226,-0.19365581257729048,-0.9977917218016827,-1.5522442291523717,24.33699842222187,0.2100009918212855,-0.05247161542268941,0.19350004196166992,-0.20371565354573207,0.5907157374690719,-0.005107805792032849,0.3921078897153727,-0.6215785787622039,77.2726681607548,15.039407547846935,0.19860784775370116,8,-0.3299999237060547,-0.3299999237060547,-1.5,-1.9200000762939453,-0.5799999237060547,3,-0.020582321578403562,1.222228501592998,19.950000762939453,1.0,19.84000015258789,2.2726579161826157,19.90999984741211,-0.020582321578403562
9218,2009-08-28,19.88999938964844,20.01000022888184,19.770000457763672,20.0,1460200.0,-0.001506058560773127,2.6922738343259773,-1.1000019073413214,51.333298577247,48.08673689273199,-0.26032129218503997,-0.17665009558780653,-0.9371312635170561,-1.507679433405503,22.646723495519495,0.23999977111816762,-0.08893400927647832,0.16599941253662465,-0.22615550762457204,0.5581543326978213,-0.030078047543973696,0.362076872617223,-0.5338515752981436,59.37462747061599,0.8073060549480005,0.19607746008059848,8,-0.2999992370605504,-0.21499919891357777,-1.199999332427982,-1.654999732971195,-0.6199989318847692,4,-0.011563577138973269,-2.4999920527697577,19.920000076293945,1.222228501592998,19.950000762939453,1.0,19.84000015258789,-0.011563577138973269
9219,2009-08-31,19.75,19.90999984741211,19.71999931335449,19.799999237060547,2129700.0,-0.007038682450704492,-2.4545359966706695,0.4545359966708428,47.23926093214291,49.6318399592664,-0.07489719694147823,-0.035310680994875554,-0.760696835378873,-1.36000934482081,21.764470807944285,0.19000053405762074,-0.10842776649521113,0.023999977111817117,-0.3682622899372774,0.4162622441609116,-0.1721311564127319,0.22013111063636615,-0.3407439741766325,15.62477648236893,-38.47625911050045,0.19613113352454745,8,-0.15999984741210938,-0.07499980926513672,-0.8874998092651367,-1.4149999618530273,-0.35000038146972656,0,-0.009620280205448806,2.6922738343259773,19.88999938964844,-2.4999920527697577,19.920000076293945,1.222228501592998,19.950000762939453,-0.009620280205448806
9220,2009-09-01,19.68000030517578,19.93000030517578,19.57999992370605,19.71999931335449,2259600.0,-0.003544288345530111,-1.9166726271367718,0.7999923704889806,43.63639726451771,51.31534927138158,0.0610995550697524,0.03241296628529966,-0.6578704225774672,-1.2834664971293215,20.63336005139103,0.3500003814697301,-0.10594209746317063,-0.04349975585937571,-0.4362916495757432,0.34929213785699176,-0.23989570271756122,0.1528961909988098,-0.22188472479718868,22.72733183924601,-27.493640833072387,0.196395946858184,9,-0.039999961853027344,-0.005000114440917969,-0.7249999046325684,-1.3299999237060547,-0.3500003814697301,1,-0.02235775036761045,-2.4545359966706695,19.75,2.6922738343259773,19.88999938964844,-2.4999920527697577,19.920000076293945,-0.02235775036761045
9221,2009-09-02,19.51000022888184,19.649999618530273,19.399999618530273,19.649999618530273,2862500.0,-0.008638215124886606,2.571444141689373,3.500071527347511,40.90911061308196,51.74557918420339,0.2792812613122244,0.2108611889405232,-0.4386113962235889,-1.1033745701321855,19.888281300367684,0.2800006866455078,-0.07886205284481207,-0.21199979782103995,-0.6079586555380274,0.18395905989594752,-0.4099792266795319,-0.014020368962547991,0.5100002288818324,17.742009912047312,-29.730932558921143,0.1979794288584934,9,0.19999980926513317,0.1649999618530238,-0.5549998283386266,-1.159999847412113,-0.19000053405762074,2,-0.01076376162776338,-1.9166726271367718,19.68000030517578,-2.4545359966706695,19.75,2.6922738343259773,19.88999938964844,-0.01076376162776338
9222,2009-09-03,19.61000061035156,19.6299991607666,19.399999618530273,19.549999237060547,2234400.0,0.005125596119762266,3.600061036087587,-0.42858310626701546,48.52073476831943,51.07035502753013,0.21611698071049545,0.11270117830559556,-0.4936228104370919,-1.188607361916759,19.102937567810287,0.22999954223632812,-0.016309416570155832,-0.10949945449829457,-0.5077313577425144,0.2887324487459253,-0.3086154061204063,0.08961649712381714,0.3975998306274455,34.426357655651216,-14.516314591066205,0.1991159516221101,9,0.09999942779541371,0.06499958038330433,-0.6250004768371547,-1.230000495910641,-0.3199996948242152,3,-0.02090769172111495,2.571444141689373,19.51000022888184,-1.9166726271367718,19.68000030517578,-2.4545359966706695,19.75,-0.02090769172111495
9223,2009-09-04,19.61000061035156,19.65999984741211,19.489999771118164,19.59000015258789,1336700.0,0.0,1.833359824522364,0.33333333333329385,56.94445916161566,51.27377827769193,0.19596525643197893,0.10550930815848858,-0.4586671047381472,-1.1780009862086587,17.871778107861253,0.1700000762939453,0.051918141169505105,-0.10149946212768768,-0.5018824169438005,0.2988834926884252,-0.30169093953574233,0.09869201528036697,0.3854478141784696,39.622777311936794,-13.65740502548735,0.2001914774080561,9,0.09999942779541371,0.06499958038330433,-0.5075006484985316,-1.1200008392333949,-0.1700000762939453,4,-0.013768508381439948,3.600061036087587,19.61000061035156,2.571444141689373,19.51000022888184,-1.9166726271367718,19.68000030517578,-0.013768508381439948
9224,2009-09-08,19.540000915527344,19.75,19.420000076293945,19.729999542236328,2417900.0,-0.00356959166983728,1.869570265204916,-9.499713904254978,58.57147917450049,51.20990689630182,0.23240057760644817,0.159259132520166,-0.3534820707559305,-1.1000893486832268,16.73097797660611,0.3299999237060547,0.09471882807071452,-0.15599918365478516,-0.5578057793697262,0.24580741206015588,-0.3569024815122539,0.04490411420268359,0.4435385328826911,26.415304833503072,-30.901343370328213,0.2009032978574702,9,0.1699991226196289,0.06999874114990234,-0.3900003433227539,-1.0300006866455078,0.10999870300292969,1,-0.013817832400873531,1.833359824522364,19.61000061035156,3.600061036087587,19.61000061035156,2.571444141689373,19.51000022888184,-0.013817832400873531
9225,2009-09-09,19.420000076293945,19.61000061035156,19.36000061035156,19.399999618530273,2666100.0,-0.006141291382337655,-4.000076295109128,-0.10526632802618106,51.04897343454258,50.3380453028185,0.32023524670016457,0.2594852356548678,-0.20670196081339753,-0.9732730675950982,15.244518678548102,0.25,0.07284270609108745,-0.2550000190734849,-0.6688396932823686,0.15883965513539877,-0.4619198561779285,-0.04808018196904129,0.551868575518494,15.384502523573682,-43.48070220014288,0.2069198371044421,9,0.2700004577636719,0.18000030517578125,-0.23999977111816406,-0.9099998474121094,0.20999908447265625,2,-0.0010298896851234085,1.869570265204916,19.540000915527344,1.833359824522364,19.61000061035156,3.600061036087587,19.61000061035156,-0.0010298896851234085
9226,2009-09-10,19.459999084472656,19.5,19.309999465942386,19.5,1700800.0,0.0020596811545607885,8.499809269502016,-2.0,47.76114304259078,49.55165077428428,0.22732566262726905,0.1956510753035161,-0.21793761599337813,-1.004398453820997,13.395701452257263,0.19000053405761363,0.045077106936638245,-0.19350099563598633,-0.6049826025105034,0.21798061123853074,-0.39924179907324486,0.012239807801272207,0.4873948456813473,34.0907810149678,-24.46940468530147,0.2057408034372591,9,0.20000076293945668,0.1400012969970703,-0.25749874114990234,-0.9499988555908203,0.1900005340576172,3,-0.006680327177935652,-4.000076295109128,19.420000076293945,1.869570265204916,19.540000915527344,1.833359824522364,19.61000061035156,-0.006680327177935652
9227,2009-09-11,19.46999931335449,19.57999992370605,19.3799991607666,19.520000457763672,1635400.0,0.0005138864004270438,1.352949096253801,1.2500000000000888,29.99992370605416,47.18127578859619,0.16402942220471317,0.16579821048661714,-0.2103933081753091,-1.010805656146264,12.308596195093848,0.20000076293944957,0.012559771281736687,-0.16550073623657724,-0.5759681464226212,0.2449666739494667,-0.3707344413295992,0.03973296885644473,0.4391509489468177,36.3635575476715,-16.90113272803169,0.20523370509302172,9,0.1500005722045934,0.13000106811523793,-0.16749906539916637,-0.9549989700317347,0.370000839233402,4,-0.007704140925541059,8.499809269502016,19.459999084472656,-4.000076295109128,19.420000076293945,1.869570265204916,19.540000915527344,-0.007704140925541059
9228,2009-09-14,19.63999938964844,19.670000076293945,19.43000030517578,19.450000762939453,1880400.0,0.008731385839204853,-1.0869586850878212,-3.799885561701117,38.05308838273873,46.160589949773495,-0.05046996450236563,-0.006089277174428531,-0.34535983942003057,-1.1736329452588699,11.363770501215553,0.23999977111816406,-0.02660960769711096,0.005499362945560193,-0.4048141509409824,0.4158128768321028,-0.1996573939977111,0.21065611988883148,0.23320182487132968,74.99989162805073,25.890810275096577,0.20515675694327046,9,-0.01999950408935902,-0.03999900817871449,-0.32999897003174183,-1.1249990463256871,-0.03999900817871449,0,-0.017820696792158253,1.352949096253801,19.46999931335449,8.499809269502016,19.459999084472656,-4.000076295109128,19.420000076293945,-0.017820696792158253
9229,2009-09-15,19.950000762939453,19.959999084472656,19.600000381469727,19.71999931335449,2659100.0,0.015784184466645312,1.8800115967681639,1.2105426948019316,54.014612767237146,47.313725005631206,-0.3677953442953594,-0.2883444244423643,-0.6237402024979204,-1.4752247390662028,11.39343429923657,0.3599987030029297,-0.05021159061126568,0.28850069046020366,-0.13058526683150973,0.707586647751917,0.07895771181434696,0.49804366910606035,-0.6400012969970668,98.4617957844636,51.17557956304653,0.20954297864585728,9,-0.3150014877319336,-0.35000038146972656,-0.6400003433227539,-1.3350000381469727,-0.32000160217285156,1,-0.025563920269579765,-1.0869586850878212,19.63999938964844,1.352949096253801,19.46999931335449,8.499809269502016,19.459999084472656,-0.025563920269579765
9230,2009-09-16,20.209999084472656,20.290000915527344,19.799999237060547,20.059999465942386,2628000.0,0.013032496821563821,2.1612676966240287,0.6521681441614513,58.55257379052808,49.27410980312522,-0.6087205998803285,-0.5024322631041507,-0.836193970912511,-1.7237791820265258,12.195521263862172,0.4900016784667969,-0.05994942512398538,0.502999019622802,0.052731201276870365,0.9532668379687337,0.27786511044983797,0.7281329287957661,-0.886999626159664,91.83655992666448,48.283142488679495,0.22513390917296555,9,-0.40999889373779297,-0.4849987030029297,-0.784998893737793,-1.5949983596801758,-0.5,2,-0.027709029753129943,1.8800115967681639,19.950000762939453,-1.0869586850878212,19.63999938964844,1.352949096253801,19.46999931335449,-0.027709029753129943
9231,2009-09-17,20.149999618530273,20.290000915527344,20.049999237060547,20.209999084472656,3294600.0,-0.0029688010222860273,1.1818024188304652,-0.39999745686203153,57.41934372408165,50.26284413154325,-0.5010844670809114,-0.4032510222590844,-0.7261102405582065,-1.6549636476354834,13.21363046184804,0.24000167846679688,-0.05264317116728279,0.40499954223632884,-0.0606408030988419,0.8706398875714996,0.1721793695687417,0.637819714903916,-0.7883201019287078,84.6152717547364,43.45469648559775,0.23282017266758603,9,-0.34999942779541016,-0.4249992370605469,-0.7249994277954102,-1.534998893737793,-0.6999988555908203,3,-0.025806474819258574,2.1612676966240287,20.209999084472656,1.8800115967681639,19.950000762939453,-1.0869586850878212,19.63999938964844,-0.025806474819258574
9232,2009-09-18,20.020000457763672,20.25,20.020000457763672,20.170000076293945,4104500.0,-0.0064515713760635585,-2.0666683620919852,2.5000158947134183,53.93943177115476,49.92895219926982,-0.3428667953522755,-0.2465112487175034,-0.5468271745392421,-1.5168148547300575,14.112326599279633,0.22999954223632812,-0.034757850188221084,0.25000038146972514,-0.21845729053558216,0.7184580534750324,0.01577154546707149,0.4842292174723788,-0.6211880852050768,68.60462021610688,28.51914085715012,0.2342288360026543,9,-0.2200002670288086,-0.2950000762939453,-0.5950002670288086,-1.3000001907348633,-0.7600002288818324,4,-0.01848155997868195,1.1818024188304652,20.149999618530273,2.1612676966240287,20.209999084472656,1.8800115967681639,19.950000762939453,-0.01848155997868195
9233,2009-09-21,20.040000915527344,20.170000076293945,19.809999465942386,20.0,2291700.0,0.0009990238414763208,1.400010172551888,-0.2666734483679412,59.47716166350862,50.029583586937385,-0.33017907242290434,-0.26680177974154873,-0.5156504194405258,-1.5327777490029462,13.6744515830731,0.36000061035155895,0.005648178979789975,0.26150083541870117,-0.22056819304949116,0.7435698638868935,0.020466321184606784,0.5025353496527956,-0.6055410012499998,63.76814398536042,19.73805844844776,0.24103451423409558,9,-0.24000072479248047,-0.3150005340576172,-0.6475009918212891,-1.3200006484985352,-0.7900009155273438,0,-0.009980077535050813,-2.0666683620919852,20.020000457763672,1.1818024188304652,20.149999618530273,2.1612676966240287,20.209999084472656,-0.009980077535050813
9234,2009-09-22,19.56999969482422,19.979999542236328,19.479999542236328,19.81999969482422,3218700.0,-0.023453153654247605,-1.3255797448590336,-6.249856952126645,47.15024370575049,49.59639139484938,0.16150942044448513,0.1859554901988396,-0.01016156254009104,-1.0555231808642844,12.671290165964852,0.5600013732910156,0.012644589709555731,-0.1915003776550286,-0.6780035437969829,0.29500278848692574,-0.43475196072600397,0.0517512054159468,-0.10131814049687549,11.11111111111111,-34.14246720063332,0.24325158307097666,9,0.23000049591064453,0.1550006866455078,-0.18249940872192383,-0.8499994277954102,-0.3400001525878906,1,0.00153299372066118,1.400010172551888,20.040000915527344,-2.0666683620919852,20.020000457763672,1.1818024188304652,20.149999618530273,0.00153299372066118
9235,2009-09-23,19.5,19.799999237060547,19.46999931335449,19.57999992370605,2984700.0,-0.003576887885324398,-3.714240950395583,0.31999969482420454,49.72676969129082,49.81479435581605,0.2727310838398864,0.24156222022325835,0.08815172358858092,-0.9778051702902388,11.476361998835912,0.32999992370605824,0.002675436733774461,-0.2445000648498521,-0.7430654468908102,0.25406531719110603,-0.49378275587033116,0.004782626170626969,0.7900009155273438,3.6586131741712458,-43.21299202759683,0.24928269102047865,9,0.33500003814697266,0.22500038146972656,-0.09749937057495117,-0.7799997329711914,-0.4500007629394531,2,0.006666623629056456,-1.3255797448590336,19.56999969482422,1.400010172551888,20.040000915527344,-2.0666683620919852,20.020000457763672,0.006666623629056456
9236,2009-09-24,19.59000015258789,19.63999938964844,19.450000762939453,19.600000381469727,3702200.0,0.004615392440404653,3.222274027762806,0.1250029802350865,49.450536782491056,51.97597358653126,0.2269802624932744,0.12986723173625236,0.01810099853546987,-1.0577289371155558,10.552427450682897,0.18999862670898793,-0.0021017382051482514,-0.13649988174438477,-0.6297927924463345,0.35679302895756493,-0.3831463370953614,0.11014657360659186,0.6836007308959964,17.49994039529838,-29.66756151083009,0.2466464553509753,9,0.2700004577636719,0.13500022888183594,-0.14750003814697266,-0.869999885559082,-0.7299995422363317,3,0.006125519701382531,-3.714240950395583,19.5,-1.3255797448590336,19.56999969482422,1.400010172551888,20.040000915527344,0.006125519701382531
9237,2009-09-25,19.51000022888184,19.71999931335449,19.51000022888184,19.559999465942386,2311800.0,-0.004083712255381622,-7.400091554131096,4.999809269502194,47.368410485601196,53.011009375738205,0.3500639953482114,0.1871725139820306,0.11849915593327154,-0.9681752009839499,9.624031560912726,0.20999908447264914,0.014722546047295282,-0.19599981307982972,-0.6895113786850082,0.2975117525253488,-0.44275559588242075,0.05075596972276131,0.7306566497802685,8.333267105887582,-38.14496603894179,0.24675578280258995,9,0.36000061035155895,0.26500034332275035,-0.002500057220462537,-0.7399997711181676,-0.7900009155273509,4,-0.00307531856681198,3.222274027762806,19.59000015258789,-3.714240950395583,19.5,-1.3255797448590336,19.56999969482422,-0.00307531856681198
9238,2009-09-28,19.65999984741211,19.729999542236328,19.51000022888184,19.540000915527344,1462700.0,0.0076883452983365075,-1.4444326707074702,-2.4000152590218966,53.03027675827723,52.901638708075986,0.22707964784226675,0.020088360775087466,-0.004102976974881045,-1.10573570318698,8.826328436540559,0.21999931335448863,0.040385148842865704,-0.03450021743774556,-0.5206223981077294,0.45162196323223824,-0.27756130777273924,0.20856087289724812,0.549030786621092,39.62256002763863,-9.00546287906694,0.24306109033499274,9,0.21000099182128906,0.1400003433227539,-0.15249967575073242,-0.8849992752075195,-0.9699993133544957,0,-0.020345860713876007,-7.400091554131096,19.51000022888184,3.222274027762806,19.59000015258789,-3.714240950395583,19.5,-0.020345860713876007
9239,2009-09-29,19.559999465942386,19.68000030517578,19.420000076293945,19.670000076293945,2477000.0,-0.005086489432648,2.9999706564159747,-0.9166799122611523,53.571414669464225,52.348176583513336,0.29719361679967093,0.11080559925622069,0.12044110911179828,-0.995028789043662,8.071695591063794,0.26000022888183594,0.0872279945502612,-0.1250005722045877,-0.6139737901170825,0.3639726457079071,-0.3694871811608351,0.1194860367516597,0.6186699732470657,36.84202601027052,-15.330503685081148,0.2444866089562477,9,0.29500102996825817,0.24000072479247692,-0.05249929428100941,-0.7449989318847727,-0.7999992370605469,1,-0.015848643885811642,-1.4444326707074702,19.65999984741211,-7.400091554131096,19.51000022888184,3.222274027762806,19.59000015258789,-0.015848643885811642
9240,2009-09-30,19.239999771118164,19.57999992370605,19.1200008392334,19.549999237060547,4339500.0,-0.016359903045058966,1.4864758978694734,2.8181613261202187,45.08930053942208,50.97817178521783,0.5197905536789094,0.417559918191607,0.45661405970520974,-0.6662343244678439,8.194995344486216,0.4599990844726527,0.10779239905112448,-0.4230002403259263,-0.9509596793674611,0.10495919871560844,-0.6869799598466919,-0.15902052080516071,0.8931495062975578,19.671997873770774,-33.35070529569714,0.2639797195207668,9,0.44500064849853516,0.46500110626220703,0.27500057220458984,-0.4249992370605504,-0.15999984741211293,2,-0.0005197624220789621,2.9999706564159747,19.559999465942386,-1.4444326707074702,19.65999984741211,-7.400091554131096,19.51000022888184,-0.0005197624220789621
9241,2009-10-01,19.299999237060547,19.43000030517578,19.06999969482422,19.209999084472656,3690500.0,0.003118475397928533,1.0571328922845526,-0.2903235730238911,46.28820633356634,50.128035625485786,0.3649132493569702,0.3594502382320144,0.41414089265634857,-0.7166814901680283,9.042425450443876,0.3600006103515625,0.08183439408794868,-0.3525007247924812,-0.9012171527467352,0.19621570316177284,-0.6268589387696082,-0.07814251081535417,0.7520981653005876,34.84842354709129,-19.443739614953124,0.27435821397712784,10,0.32000064849853516,0.3800010681152344,0.23250102996826172,-0.48499870300293324,-0.2899990081787074,3,-0.012953368387701336,1.4864758978694734,19.239999771118164,2.9999706564159747,19.559999465942386,-1.4444326707074702,19.65999984741211,-0.012953368387701336
9242,2009-10-02,19.200000762939453,19.280000686645508,19.049999237060547,19.270000457763672,3069200.0,-0.0051812682939942345,4.111134658585174,-0.7777730682829653,40.09010944069931,47.973918711840305,0.37589149510061404,0.45024176835629603,0.5144236818421959,-0.6082539257819661,9.95834297707408,0.25,0.019586282694582735,-0.43199920654296875,-1.0168465547509733,0.1528481416650358,-0.7244228806469692,-0.13957553243896825,0.7538868686679905,22.059038023538914,-28.390423837155165,0.29242367410400166,10,0.3149986267089844,0.4699993133544922,0.3624992370605469,-0.3850002288818395,0.10999870300293324,4,-0.017708340576953252,1.0571328922845526,19.299999237060547,1.4864758978694734,19.239999771118164,2.9999706564159747,19.559999465942386,-0.017708340576953252
9243,2009-10-05,19.34000015258789,19.36000061035156,19.020000457763672,19.229999542236328,2103800.0,0.00729163458777915,3.53328925283573,-1.5714441416893732,35.12190311019471,46.63743642344522,0.14098038717528283,0.30459418358493195,0.3689265672631521,-0.7330167033277561,10.701844257549377,0.3400001525878871,-0.039721913595542446,-0.27849979400634695,-0.8777722313497875,0.32077264333709365,-0.5781360126780655,0.021136424665371578,0.5054208716739268,48.48481345548074,3.9388673632257536,0.29963621867171975,10,0.06999969482421875,0.3150005340576172,0.25,-0.524999618530277,0.2700004577636683,0,-0.03205795420588142,4.111134658585174,19.200000762939453,1.0571328922845526,19.299999237060547,1.4864758978694734,19.239999771118164,-0.03205795420588142
9244,2009-10-06,19.270000457763672,19.399999618530273,19.209999084472656,19.309999465942386,3313900.0,-0.003619425763802364,-1.374980628702898,-0.3636253294493318,24.73117617984063,43.86014825550631,0.18321722477322666,0.372423318292725,0.4318570102292547,-0.6451586644732004,11.082978979923178,0.1900005340576172,-0.09098951217465512,-0.3349994659423814,-0.9535717083701343,0.2835727764853715,-0.6442855871562578,-0.02571334472850495,0.45986168718840403,44.6428997176443,5.827785211896682,0.30928612121387594,10,0.10499954223632812,0.38500022888183594,0.3624997138977051,-0.45499992370605824,0.2899990081787145,1,-0.030098594184121197,3.53328925283573,19.34000015258789,4.111134658585174,19.200000762939453,1.0571328922845526,19.299999237060547,-0.030098594184121197
9245,2009-10-07,19.399999618530273,19.440000534057614,19.13999938964844,19.21999931335449,2689300.0,0.006746193963593106,1.3076821502978457,-4.500119212245171,30.569912854762478,41.76230115242536,0.04195307661711212,0.2538647229154485,0.2996996375485139,-0.7478996716640509,11.823112893641637,0.3000011444091726,-0.156757805385773,-0.20400028228759837,-0.8238950732590098,0.41589450868381306,-0.5139476777733059,0.10594711319810912,0.23048189021542598,90.47597422355108,55.080894891539614,0.3099473954857065,10,-0.024999618530273438,0.2550010681152344,0.23250055313110352,-0.5849990844726598,0.030000686645507812,2,-0.032989659908917,-1.374980628702898,19.270000457763672,3.53328925283573,19.34000015258789,4.111134658585174,19.200000762939453,-0.032989659908917
9246,2009-10-08,19.32999992370605,19.530000686645508,19.290000915527344,19.46999931335449,2406400.0,-0.0036082317629202443,-1.181841826914811,-0.7777730682829499,31.550758503779377,40.00478426555627,0.07955976629327566,0.3305745774177815,0.3592685131390958,-0.6512511328863617,12.65272764942721,0.23999977111816406,-0.16834674350669587,-0.2675000190734913,-0.8964130554278675,0.36141301728088493,-0.5819565372506794,0.046956499103696814,0.21501423790216379,60.78418172910356,28.367558304602106,0.31445651817718806,10,0.045000076293948865,0.3250007629394567,0.32750034332275746,-0.5149993896484375,0.5799999237060582,3,-0.012933264406969958,1.3076821502978457,19.399999618530273,-1.374980628702898,19.270000457763672,3.53328925283573,19.34000015258789,-0.012933264406969958
9247,2009-10-09,19.31999969482422,19.43000030517578,19.290000915527344,19.350000381469727,2467200.0,-0.0005173424170358265,-2.1111582070573274,0.21429155313351497,30.64509513174052,37.517541862607736,0.06679869886711387,0.34652767882203506,0.351736662952284,-0.6163057378138781,13.215114993687743,0.1399993896484375,-0.18255897375684782,-0.2700002670288093,-0.9088149782412493,0.36881444418363074,-0.5894076226350293,0.04940708857741072,0.21000099182128906,58.82335341658346,29.1178304044193,0.3194073556062205,10,0.030000686645507812,0.33500099182128906,0.3725004196166992,-0.5049991607666051,0.7100009918212891,4,-0.016045521264962948,-1.181841826914811,19.32999992370605,1.3076821502978457,19.399999618530273,-1.374980628702898,19.270000457763672,-0.016045521264962948
9248,2009-10-12,19.290000915527344,19.440000534057614,19.270000457763672,19.43000030517578,3154500.0,-0.001552731872191071,1.125002980235131,4.666539513001462,40.14084885410869,36.025256772012675,0.043352700615034934,0.3678193044177398,0.3686513637096809,-0.5564928226208181,13.48175500052397,0.17000007629394176,-0.20549900626283701,-0.2824991226196296,-0.9345847895641768,0.36958654432491755,-0.6085419560919014,0.04354371085264219,0.23999977111816406,38.46180180268243,6.139659400308993,0.32604283347227286,10,0.009999275207519531,0.36499977111816406,0.4024991989135742,-0.4750003814697301,0.5799999237060547,0,0.0010367314393928684,-2.1111582070573274,19.31999969482422,-1.181841826914811,19.32999992370605,1.3076821502978457,19.399999618530273,0.0010367314393928684
9249,2009-10-13,19.440000534057614,19.479999542236328,19.26000022888184,19.270000457763672,4832500.0,0.0077760296221411895,-1.3157757365859049,-1.2142915531334897,48.00001017256472,36.348668953472966,-0.14020264672739913,0.18725328080439496,0.2144556785411318,-0.6732679947190938,12.693948842544135,0.21999931335448863,-0.2156782524234444,-0.10699949264526865,-0.736421778405635,0.5224227931150978,-0.4217106355254536,0.20771165023491633,-0.42000007629394176,76.92311454323931,39.28258404604453,0.31471114288018354,10,-0.1649999618530238,0.21500015258789418,0.25249958038330433,-0.625,0.5399990081787145,1,0.00874485965142413,1.125002980235131,19.290000915527344,-2.1111582070573274,19.31999969482422,-1.181841826914811,19.32999992370605,0.00874485965142413
9250,2009-10-14,19.649999618530273,19.75,19.309999465942386,19.530000686645508,3868900.0,0.010802421744009472,1.7500059604701397,0.7058757531218943,51.85184313051383,36.96685081980047,-0.3195290019385979,-0.07046335168729456,0.0019694481556129517,-0.8489632226113883,11.062359090601381,0.44000053405761363,-0.24754609708682196,0.13099956512451172,-0.4190588357607865,0.68105796600981,-0.1440296353181374,0.40602876556716083,-0.6207991790771494,79.59174935091713,37.77584884235582,0.27502920044264845,10,-0.2649993896484375,0.005001068115234375,0.010000228881835938,-0.8349990844726598,0.3800010681152344,2,-0.004580160525958221,-1.3157757365859049,19.440000534057614,1.125002980235131,19.290000915527344,-2.1111582070573274,19.31999969482422,-0.004580160525958221
9251,2009-10-15,19.6299991607666,19.770000457763672,19.520000457763672,19.57999992370605,2925800.0,-0.001017835020455271,-1.9412081500762948,0.4166640175477932,53.846135035934005,38.495298108159886,-0.27691598210363466,-0.09635779164425173,0.02532423411566498,-0.8035282203252834,9.370220485868872,0.25,-0.275950689498508,0.13699913024902344,-0.3304284296145852,0.6044266901126321,-0.09671464968278087,0.37071291018082775,-0.5719667388916037,72.54877761446873,25.402962741373962,0.23371377993180395,10,-0.2349987030029297,0.02500152587890625,0.015001296997070312,-0.8149986267089879,0.3900012969970703,3,-0.010188429146270495,1.7500059604701397,19.649999618530273,-1.3157757365859049,19.440000534057614,1.125002980235131,19.290000915527344,-0.010188429146270495
9252,2009-10-16,19.649999618530273,19.729999542236328,19.420000076293945,19.5,2847600.0,0.0010188720641235438,1.0,3.0000381475545286,49.65034032297003,40.109568909579366,-0.2529742233957606,-0.15336200081448226,0.005111154497971171,-0.7918117569334058,7.5673260644709135,0.3099994659423828,-0.2575042097003397,0.17549962997436452,-0.22918214934500014,0.5801814092937292,-0.026841259685319585,0.37784051963404863,-0.5492491145019542,76.47043423951035,27.200919762208756,0.20234088965968283,10,-0.19499969482421875,0.005001068115234375,-0.01999950408935547,-0.8349990844726598,0.6800003051757777,4,0.013231564067647694,-1.9412081500762948,19.6299991607666,1.7500059604701397,19.649999618530273,-1.3157757365859049,19.440000534057614,0.013231564067647694
9253,2009-10-19,19.84000015258789,19.88999938964844,19.520000457763672,19.649999618530273,2668800.0,0.009669238562144411,1.5517254987075644,1.2666734483679412,59.210580802218416,43.94061386762134,-0.4074374490158874,-0.3785213294156762,-0.18644475340713385,-0.9526603167316594,6.861324386702908,0.3699989318847692,-0.2397939166026397,0.3755002021789551,0.02315649044872714,0.727843913909183,0.1993283463138411,0.551672058044069,-0.6990946513354501,92.06360259278603,39.51925220587068,0.17617185586511477,10,-0.3250007629394496,-0.1849994659423828,-0.23000001907348633,-1.024999618530277,0.5799999237060547,0,0.00957663974779921,1.0,19.649999618530273,-1.9412081500762948,19.6299991607666,1.7500059604701397,19.649999618530273,0.00957663974779921
9254,2009-10-20,19.600000381469727,19.88999938964844,19.5,19.88999938964844,3014800.0,-0.012096762564130281,1.6896601619278342,-1.5263062791748419,62.50006622762169,47.48840868682792,-0.12930192023222986,-0.1435169294571743,0.04659972588683914,-0.6807760896758381,7.352471421650475,0.38999938964844105,-0.2007483300653199,0.13400039672851705,-0.22048339456189936,0.48848418801893345,-0.04324149891668938,0.3112422923737235,-0.399167369145605,50.00016442662729,-6.4254516522348055,0.17724189564520734,10,-0.02500057220458629,0.05500030517578125,0.009999752044677734,-0.7849998474121129,0.8999996185302734,1,0.013775533291261466,1.5517254987075644,19.84000015258789,1.0,19.649999618530273,-1.9412081500762948,19.6299991607666,0.013775533291261466
9255,2009-10-21,19.6299991607666,20.030000686645508,19.51000022888184,19.6299991607666,4159300.0,0.001530549934337655,-3.333375719235881,-0.0,61.7021737101332,50.838565931978344,-0.1377278164551754,-0.17210083737650095,0.010173226741457597,-0.6882919199108883,8.091440811137119,0.5200004577636683,-0.1577622249481614,0.15749921798705913,-0.20430149525177654,0.5192999312258948,-0.02340113863235871,0.33839957460647696,-0.3740328382565359,34.42604497586112,-23.70741380522574,0.18090035661941864,10,0.015001296997070312,0.02500152587890625,-0.012499332427978516,-0.8149986267089879,0.5600013732910121,2,0.01782987246220835,1.6896601619278342,19.600000381469727,1.5517254987075644,19.84000015258789,1.0,19.649999618530273,0.01782987246220835
9256,2009-10-22,19.709999084472656,19.770000457763672,19.450000762939453,19.63999938964844,3312700.0,0.004075391091505898,2.368374558303887,100.0,68.34532176662212,55.02748000252075,-0.176742628498765,-0.2557628922408135,-0.07706920782858262,-0.7435187265988681,8.836662730197599,0.31999969482421875,-0.08326032468333011,0.23149919509887695,-0.1422875150624705,0.6052859052602244,0.044605840018203224,0.4183925501795507,-0.3766293255490467,47.540773444730725,-14.529784130374601,0.18689335508067326,10,-0.06499862670898438,-0.05499839782714844,0.05250120162963867,-0.6149988174438477,0.6100006103515625,3,0.016235495537133104,-3.333375719235881,19.6299991607666,1.6896601619278342,19.600000381469727,1.5517254987075644,19.84000015258789,0.016235495537133104
9257,2009-10-23,19.450000762939453,19.729999542236328,19.350000381469727,19.68000030517578,3279300.0,-0.013191188919842611,1.3030390604228559,-3.2857220708448533,53.642417566871124,56.527654303938796,0.11581478691751457,-0.0005165364602319755,0.17445033279284416,-0.4588899684889114,9.16242925317586,0.37999916076660156,-0.03272436332907347,-0.025499153137207742,-0.3991844497553032,0.3481861434808877,-0.21234180144625725,0.16134349517184177,0.5799999237060547,14.705931851585904,-47.055557474395,0.1868426483090481,10,0.19499969482421875,0.1849994659423828,0.3124995231628418,-0.35500049591064453,1.0999984741210938,4,0.02930589575658593,2.368374558303887,19.709999084472656,-3.333375719235881,19.6299991607666,1.6896601619278342,19.600000381469727,0.02930589575658593
9258,2009-10-26,19.26000022888184,19.770000457763672,19.209999084472656,19.489999771118164,3463600.0,-0.009768664606926158,-2.393928885189809,0.9999999999999846,49.69324363698499,56.71579135554104,0.33649861504472156,0.1665179936180543,0.3590698980840692,-0.2435170676710534,9.259499085794413,0.5600013732910156,0.01742781698635909,-0.1954997062683077,-0.5704223607740424,0.179422948237427,-0.3829610335211733,-0.008038379015442132,0.7564004516601521,6.09768862361848,-55.44032308898345,0.18746132725286715,10,0.35999965667724254,0.3350000381469691,0.5025000572204554,-0.1649999618530309,1.3199996948242116,0,0.05555553905028865,1.3030390604228559,19.450000762939453,2.368374558303887,19.709999084472656,-3.333375719235881,19.6299991607666,0.05555553905028865
9259,2009-10-27,19.25,19.540000915527344,19.190000534057614,19.239999771118164,3604300.0,-0.00051922267720661,-5.363718333304087,-0.04347934254391124,45.03311341930317,55.95815472096208,0.35393276184744593,0.1603228915141166,0.3715214910216389,-0.20746601216806226,9.755298247866603,0.3500003814697301,0.07280798986070636,-0.18999996185302592,-0.5722917553575861,0.1922918316515343,-0.3811458586053078,0.0011459348992559626,0.7341446166992185,7.142792267065483,-48.63896113101035,0.1911458967522803,10,0.3600006103515625,0.27500057220458984,0.5125002861022949,-0.1549997329711914,1.5100002288818395,1,0.060779224742542715,-2.393928885189809,19.26000022888184,1.3030390604228559,19.450000762939453,2.368374558303887,19.709999084472656,0.060779224742542715
9260,2009-10-28,19.229999542236328,19.59000015258789,19.170000076293945,19.270000457763672,4544100.0,-0.0010389848188920858,-4.250005960470162,-4.0,46.57532278018821,55.150286692545876,0.34429744688144837,0.18923807848224783,0.39733763858827587,-0.16238428232507118,9.302836894731763,0.4200000762939453,0.10543018087263079,-0.20950040817260884,-0.5929181198618352,0.1739173035166175,-0.401209264017222,-0.017791552327995674,0.7064964295043943,9.999904632628992,-43.28401349960091,0.19170885584461264,10,0.37000083923339844,0.2950010299682617,0.5325007438659668,-0.13499927520751953,1.3999996185302734,2,0.06604266708245476,-5.363718333304087,19.25,-2.393928885189809,19.26000022888184,1.3030390604228559,19.450000762939453,0.06604266708245476
9261,2009-10-29,19.049999237060547,19.3700008392334,18.93000030517578,19.31999969482422,4482800.0,-0.00936039050757298,1.3783636101202137,6.749856952126645,41.71776341348111,54.268889258158225,0.48430221327333456,0.3684387432682179,0.5782805034017535,0.04334227778587518,8.936598881985475,0.4400005340576172,0.1099502698302004,-0.37700071334838725,-0.7943655744143676,0.04036414771759311,-0.5856831438813792,-0.1683182828153953,0.825177063044432,14.28558453413018,-36.71559660449408,0.20868243053299032,10,0.43000125885009766,0.43000125885009766,0.7300009727478027,0.11500167846679688,1.7600002288818395,3,0.05984259016552973,-4.250005960470162,19.229999542236328,-5.363718333304087,19.25,-2.393928885189809,19.26000022888184,0.05984259016552973
9262,2009-10-30,18.86000061035156,19.239999771118164,18.790000915527344,19.030000686645508,5044400.0,-0.009973681591512018,-1.9032234247426614,0.6296288447138407,37.98879883726127,51.9109134842741,0.6151436632395324,0.5603909183142122,0.7628423584672639,0.2543913926670527,8.664220914248496,0.4499988555908203,0.08493217625912663,-0.5499993324279835,-1.0293845516137985,-0.07061411324216849,-0.789691942020891,-0.310306722835076,0.920658090260499,7.1428293389278625,-43.56723357856203,0.23969260959290714,10,0.5500001907348668,0.5500001907348668,0.9324998855590856,0.44999980926514027,1.939998626708988,4,0.0774124622069905,1.3783636101202137,19.049999237060547,-4.250005960470162,19.229999542236328,-5.363718333304087,19.25,0.0774124622069905
9263,2009-11-02,18.71999931335449,18.979999542236328,18.530000686645508,18.920000076293945,3738900.0,-0.00742318623893512,1.8124955296473786,1.1764745481268686,29.775232739554667,48.274820874488874,0.6476752974255184,0.6867729324502996,0.8843846773817354,0.41005265340289654,9.017066021270276,0.4499988555908203,0.05052067301412322,-0.6590005874633817,-1.2290567695003745,-0.08894440542638904,-0.9440286784818781,-0.3739724964448854,0.9417804530474037,17.924407776947724,-28.25251004250213,0.2850280910184972,11,0.5600013732910192,0.5600013732910192,1.1025013923645055,0.745000839233402,2.220001220703125,0,0.09775640976656286,-1.9032234247426614,18.86000061035156,1.3783636101202137,19.049999237060547,-4.250005960470162,19.229999542236328,0.09775640976656286
9264,2009-11-03,18.690000534057614,18.81999969482422,18.649999618530273,18.71999931335449,3038700.0,-0.0016024989528431455,-2.0908933277849133,0.14999332430524825,19.999999999999957,43.6412460178074,0.5978903031358591,0.7073582718619384,0.8939058211489694,0.451704150864618,9.564724343454593,0.1700000762939453,0.01750358152367326,-0.6599993705749547,-1.3071955084136562,-0.012803232736253278,-0.9835974394943037,-0.3364013016556058,0.813330161178385,15.094332832503781,-25.746446745719552,0.3235980689193505,11,0.4600000381469762,0.5900001525878942,1.1449999809265172,0.774999618530277,2.3299999237060582,1,0.1011235599594773,1.8124955296473786,18.71999931335449,-1.9032234247426614,18.86000061035156,1.3783636101202137,19.049999237060547,0.1011235599594773
9265,2009-11-04,18.76000022888184,19.030000686645508,18.700000762939453,18.770000457763672,3526200.0,0.003745301916747934,-4.07695467816952,0.3333545269581725,23.636359432834922,38.67358353627549,0.43751220454907624,0.6186726990601734,0.8060763335189449,0.4001096979682295,9.530156452459495,0.3400001525878942,-0.05214464786659789,-0.5579997062683084,-1.256074981807675,0.14007556927105824,-0.9070373440379917,-0.2089620684986251,0.6070642651514895,27.380892911476757,-9.058708144457455,0.3490376377696825,11,0.39000034332275035,0.5200004577636683,1.0675001144409144,0.7049999237060511,2.64999961853027,2,0.10660980680164989,-2.0908933277849133,18.690000534057614,1.8124955296473786,18.71999931335449,-1.9032234247426614,18.86000061035156,0.10660980680164989
9266,2009-11-05,19.07999992370605,19.1200008392334,18.82999992370605,18.8700008392334,2181400.0,0.017057552820898048,1.0000000000000244,-20.999427808513687,35.384600336476325,36.64493717734274,0.020952552802981472,0.2940599230582208,0.4680514676000236,0.10024353105392336,9.763701956617492,0.36000061035155895,-0.10736080442075036,-0.22550001144409393,-0.9315778638295562,0.48057784094136835,-0.5785389376368251,0.1275389147486372,0.16987563729298216,77.46478116504179,44.18493003093942,0.35303892619273197,11,0.07000064849853871,0.20000076293945668,0.615000724792484,0.4000005722045934,2.4400005340576207,3,0.08123685761312527,-4.07695467816952,18.76000022888184,-2.0908933277849133,18.690000534057614,1.8124955296473786,18.71999931335449,0.08123685761312527
9267,2009-11-06,19.01000022888184,19.15999984741211,18.959999084472656,19.030000686645508,2885400.0,-0.003668747122857141,-2.333269756500731,-0.09524069028154691,27.322358238356614,34.159283244161806,0.02455692282604005,0.3579992569405235,0.5198081085482649,0.18905641299158304,9.949062021065867,0.20000076293945312,-0.17012246190011382,-0.27999973297118785,-0.9982429163405833,0.43824345039820756,-0.6391213246558856,0.07912185871350985,-0.4799995422363317,76.19050502420576,48.26664512649286,0.35912159168469837,11,0.05000019073485973,0.2700004577636683,0.6399998664855922,0.5250005722045863,2.4699993133544886,4,0.09468696556488276,1.0000000000000244,19.07999992370605,-4.07695467816952,18.76000022888184,-2.0908933277849133,18.690000534057614,0.09468696556488276
9268,2009-11-09,19.309999465942386,19.31999969482422,19.020000457763672,19.1200008392334,3240100.0,0.015781127482826562,1.857148047229791,-9.499713904255156,42.328000145322214,33.858715102608365,-0.2990526432142957,0.06279459200381865,0.205642862474523,-0.09626166395026203,9.844103505203423,0.30999946594237926,-0.24914570208891007,0.01899957656860707,-0.6992992936036231,0.7372984467408372,-0.3401498585175098,0.3781490116547239,-0.7673987960815474,98.50742869506107,70.34498296790522,0.3591494350861159,11,-0.24999904632568715,-0.029998779296878553,0.28250026702880504,0.28500080108642223,2.1700000762939418,0,0.07716208246127176,-2.333269756500731,19.01000022888184,1.0000000000000244,19.07999992370605,-4.07695467816952,18.76000022888184,0.07716208246127176
9269,2009-11-10,19.61000061035156,19.61000061035156,19.21999931335449,19.229999542236328,3373300.0,0.015536051408923779,1.0526326356472802,2.000020077499091,49.53707015076007,34.18779814378301,-0.6063853155685379,-0.23591293872512864,-0.10081703458002167,-0.3763350235707996,10.290442041787934,0.3900012969970703,-0.28140823343413146,0.3105007171630838,-0.4191557678823372,1.0401572022085048,-0.05432752535962493,0.6753289596857925,-1.0363039794921853,100.0,69.6295929604818,0.36482824252271034,11,-0.5399999618530238,-0.32999992370605113,-0.07750034332275035,0.02999973297119496,1.689998626708988,1,0.06782253351914669,1.857148047229791,19.309999465942386,-2.333269756500731,19.01000022888184,1.0000000000000244,19.07999992370605,0.06782253351914669
9270,2009-11-11,19.559999465942386,19.75,19.5,19.63999938964844,5183300.0,-0.0025497778099393686,-1.5000143051965122,-0.21052552326457055,46.47888080678198,34.71681118748312,-0.563957043172401,-0.2034300582842441,-0.055732181332253106,-0.30825090343154216,10.62983386719031,0.25,-0.2948852452812858,0.2649995803833036,-0.4566211470685957,0.9866203078352029,-0.09581078334264603,0.6258099441092533,-0.924124596313483,79.3477697498683,49.036373820159014,0.36081036372594977,11,-0.41999912261963246,-0.27999877929687855,-0.04499912261963246,0.09500122070312145,2.0300006866455043,2,0.0746421795339729,1.0526326356472802,19.61000061035156,1.857148047229791,19.309999465942386,-2.333269756500731,19.01000022888184,0.0746421795339729
9271,2009-11-12,19.43000030517578,19.600000381469727,19.38999938964844,19.489999771118164,4035700.0,-0.006646174044787623,-1.99998637620751,0.7499940395298381,49.49998855590821,35.99583226733277,-0.418383601544317,-0.09400209262525294,0.07321917243958609,-0.15195920415634134,10.74840117304832,0.2100009918212855,-0.30283318397518144,0.1450003623962388,-0.5624783149338164,0.852479039726294,-0.208738976268787,0.49873970106126464,-0.7049954251171897,59.493756458419846,26.08442440050343,0.3537393386650272,11,-0.28999996185302734,-0.14999961853027344,0.08500003814697266,0.22500038146972656,2.3400001525878906,3,0.10190424658454034,-1.5000143051965122,19.559999465942386,1.0526326356472802,19.61000061035156,1.857148047229791,19.309999465942386,0.10190424658454034
9272,2009-11-13,19.90999984741211,19.920000076293945,19.43000030517578,19.479999542236328,7492000.0,0.024704041929863862,1.1777730682829652,-7.166735543758146,64.19213755571084,39.81993280246123,-0.8200103201108462,-0.5834374863451188,-0.40549594809166933,-0.6058015488448945,11.66768272588143,0.48999977111816406,-0.3007437509352968,0.6119998931884751,-0.1323145545390787,1.356314340916029,0.23984266932469822,0.9841571170522521,-1.1029953577582035,98.88886298661252,59.462611550098906,0.3721572238637771,11,-0.625,-0.6299991607666016,-0.39499950408935547,-0.25499916076660156,1.4099998474121094,4,0.08086391876898125,-1.99998637620751,19.43000030517578,-1.5000143051965122,19.559999465942386,1.0526326356472802,19.61000061035156,0.08086391876898125
9273,2009-11-16,20.030000686645508,20.100000381469727,19.8700008392334,19.940000534057614,5404000.0,0.006027164246763972,1.0,0.20930253189262904,66.25001688798548,44.95882356779296,-0.8209804965566363,-0.7256801189386906,-0.5227914633905755,-0.7041106410158839,12.14699755133167,0.22999954223632812,-0.2694231004482077,0.7225007057189927,-0.05504940548359727,1.5000508169215827,0.33372565011769595,1.1112757613202895,-1.1116966383275972,92.04549887943408,46.530651118454216,0.3887750556012956,11,-0.630000114440918,-0.7150001525878906,-0.5275001525878906,-0.375,1.3699989318847656,0,0.07239135326428481,1.1777730682829652,19.90999984741211,-1.99998637620751,19.43000030517578,-1.5000143051965122,19.559999465942386,0.07239135326428481
9274,2009-11-17,19.8700008392334,20.06999969482422,19.82999992370605,20.0,2953400.0,-0.007988010081237062,-1.2857013106147557,-1.4444326707073563,62.598455647744174,49.287945369449545,-0.5319335430178924,-0.5738362575366089,-0.3596330816921878,-0.5229695742612748,12.690495620747166,0.23999977111816762,-0.21293953332677162,0.5490008354187026,-0.2587224825320362,1.3567241533694414,0.14513917644333318,0.952862494394072,-0.80989323093727,67.60574352912715,16.8715186676978,0.40386165897536924,11,-0.4050006866455078,-0.5550003051757812,-0.3925004005432129,-0.21500015258789062,1.7299995422363281,1,0.08102660468055856,1.0,20.030000686645508,1.1777730682829652,19.90999984741211,-1.99998637620751,19.43000030517578,0.08102660468055856
9275,2009-11-18,19.979999542236328,19.989999771118164,19.649999618530273,19.850000381469727,4503400.0,0.005535918387368,3.5333468967358823,-1.0,68.82593687982157,53.00364942982124,-0.5036391399030435,-0.6917349818297254,-0.4612613561476806,-0.6148049030344254,12.472655949494907,0.3400001525878906,-0.11777912658758538,0.6414995193481445,-0.20847329154924665,1.4914723302455357,0.21651311389944894,1.0664859247968401,-0.7951048011593684,83.09849695764878,26.607284854908322,0.4249864054486965,11,-0.4499998092651367,-0.6649990081787109,-0.5149989128112793,-0.3249988555908203,1.470001220703125,2,0.06606605230564844,-1.2857013106147557,19.8700008392334,1.0,20.030000686645508,1.1777730682829652,19.90999984741211,0.06606605230564844
9276,2009-11-19,20.030000686645508,20.1200008392334,19.8799991607666,19.979999542236328,3591700.0,0.0025025598375756353,1.0869579639596307,0.3846266707748287,75.10729859666642,58.31308724741122,-0.4522723914045983,-0.7552555461090016,-0.5034279591084996,-0.6456884954103472,12.66910954201398,0.24000167846679688,0.0058689410605978765,0.6755005836486809,-0.21499862767008437,1.5659997949674462,0.23025097798930005,1.1207501893080618,-0.7352932687214171,86.95650972055982,23.22242950158146,0.44524960565938176,11,-0.46000003814697266,-0.7049999237060547,-0.5100002288818359,-0.375,1.4099998474121058,3,0.07788314590435697,3.5333468967358823,19.979999542236328,-1.2857013106147557,19.8700008392334,1.0,20.030000686645508,0.07788314590435697
9277,2009-11-20,20.020000457763672,20.09000015258789,19.88999938964844,19.959999084472656,2578400.0,-0.0004992625331512457,-1.0000000000000355,1.2,79.54549592390748,62.44836455614291,-0.31730505048762936,-0.7382113354343858,-0.48587024762835185,-0.6223426386017081,13.368005611519651,0.20000076293944957,0.12968159865912554,0.6370003700256355,-0.3015564593108415,1.5755571993621125,0.16772195535739698,1.106278784693874,-0.6097519608562791,78.72337835205506,8.814859801461736,0.46927841466823766,11,-0.35000038146972656,-0.6949996948242188,-0.49499988555908203,-0.36499977111816406,1.4300003051757812,4,0.08741258541387076,1.0869579639596307,20.030000686645508,3.5333468967358823,19.979999542236328,-1.2857013106147557,19.8700008392334,0.08741258541387076
9278,2009-11-23,20.32999992370605,20.399999618530273,20.11000061035156,20.1200008392334,2709600.0,0.015484488454252876,-1.5217355248535844,3.4999046347510374,83.06450992667502,66.17363564235568,-0.5223302884270353,-1.016031427486876,-0.7900346402205507,-0.9095537780046534,14.973056573347016,0.37999916076660156,0.2286918343026798,0.8934998512268031,-0.13336632010744864,1.9203660225610548,0.38006676555967545,1.4069329368939307,-0.8203860988730192,90.66670735677036,13.253484524613427,0.5134330856671266,11,-0.43500041961669567,-0.8649997711181605,-0.7749996185302699,-0.6749992370605433,0.8899993896484375,0,0.04869649654861852,-1.0000000000000355,20.020000457763672,1.0869579639596307,20.030000686645508,3.5333468967358823,19.979999542236328,0.04869649654861852
9279,2009-11-24,20.420000076293945,20.450000762939453,20.200000762939453,20.34000015258789,2358400.0,0.004426962760730291,2.571395485075135,0.38095367847412087,83.19999694824244,70.2537596580735,-0.5423866689236654,-1.068675384663539,-0.8830274030625702,-0.979843018003308,16.615946439873692,0.25,0.36178525048821086,0.9250000000000007,-0.18691651591559832,2.0369165159155997,0.36904174204220297,1.4809582579577985,-0.767924524469354,96.24991953384466,11.991253212275339,0.5559582579577986,11,-0.5,-0.9299993515014648,-0.8350000381469727,-0.7649993896484375,0.6599998474121058,1,0.04799214194783641,-1.5217355248535844,20.32999992370605,-1.0000000000000355,20.020000457763672,1.0869579639596307,20.030000686645508,0.04799214194783641
9280,2009-11-25,20.5,20.61000061035156,20.309999465942386,20.440000534057614,2048900.0,0.003917723967049813,1.14286006226116,0.7499940395298825,81.41592770980654,73.79997511961777,-0.5308496477411424,-1.105322104774352,-0.9735338374358733,-1.033399221274511,18.452741986965382,0.3000011444091726,0.4512510844548565,0.9414999008178704,-0.24897604228000603,2.131975843915747,0.34626192926893395,1.5367378723668068,-0.7042979101747342,84.93145316162045,-0.17888593744137893,0.5952379715489379,11,-0.4799995422363281,-0.9299993515014648,-0.8849997520446777,-0.8449993133544922,0.32999992370605113,2,0.05365855519364526,2.571395485075135,20.420000076293945,-1.5217355248535844,20.32999992370605,-1.0000000000000355,20.020000457763672,0.05365855519364526
9281,2009-11-27,20.190000534057614,20.3799991607666,19.93000030517578,20.1299991607666,1346000.0,-0.015121925167921324,1.0454557276991234,1.000031789426718,73.60000610351554,74.84529384715162,-0.11365940949474052,-0.7436656937895911,-0.6759254664803542,-0.6973725092582335,19.08370191361794,0.5699996948242188,0.5008182613448398,0.5745003700256319,-0.6226098467100805,1.7716105867613443,-0.024054738342226045,1.17305547839349,0.4200000762939453,41.66675496969383,-42.730664634294754,0.5985551083678571,11,-0.060000419616695666,-0.6199998855590785,-0.5399999618530238,-0.5349998474121058,0.6800003051757848,4,0.06240714192931307,1.14286006226116,20.5,2.571395485075135,20.420000076293945,-1.5217355248535844,20.32999992370605,0.06240714192931307
9282,2009-11-30,20.31999969482422,20.40999984741211,20.13999938964844,20.13999938964844,2264200.0,0.006438789367405606,-2.000000000000079,2.999936423167516,71.6738253638083,75.44793923335416,-0.20046498794555134,-0.7996770148088359,-0.8128696954762447,-0.8004839265721024,19.262971137460646,0.2700004577636683,0.5709178033849938,0.6314995765686042,-0.5495843398986651,1.8125834930358735,0.04095761833497136,1.222041534802237,0.2900009155273402,57.35282567963319,-24.216317516797822,0.590541958233634,11,-0.18999958038330078,-0.7499990463256836,-0.6699991226196289,-0.6649990081787109,0.46000099182128906,0,0.055118152364868056,1.0454557276991234,20.190000534057614,1.14286006226116,20.5,2.571395485075135,20.420000076293945,0.055118152364868056
9283,2009-12-01,20.549999237060547,20.63999938964844,20.32999992370605,20.32999992370605,3377000.0,0.011318875280047935,-1.8181857589970518,1.2222163353537505,70.79644523964254,76.3588269657873,-0.3899534738629349,-0.9334041765364276,-1.0479296566075256,-1.0016659692722527,18.822714497059263,0.3199996948242223,0.6559828995548784,0.7699991226196303,-0.37825339140450964,1.9182516366437703,0.19587286560756212,1.3441253796316985,-0.6199989318847656,87.32390582521099,7.752111872095398,0.5741262570120693,12,-0.4049997329711914,-0.9649991989135742,-0.909998893737793,-0.8949985504150391,0.24000167846679688,1,0.0437956963159305,-2.000000000000079,20.31999969482422,1.0454557276991234,20.190000534057614,1.14286006226116,20.5,0.0437956963159305
9284,2009-12-02,20.57999992370605,20.6299991607666,20.299999237060547,20.600000381469727,5135400.0,0.0014598874822049357,7.250202660817319,-0.09091145539826165,72.76788907394706,76.79682165402347,-0.3449216317958488,-0.8585702243736684,-1.06759462415393,-1.0079706510491881,18.318199388532342,0.3299999237060547,0.670449239498371,0.7054998397827106,-0.3740803852431611,1.7850800648085823,0.16570972726977473,1.2452899522956464,-0.6357996368408152,91.54936009713963,11.455618281840728,0.5397901125129365,12,-0.3200006484985316,-0.9949998855590785,-0.9724998474121058,-0.9249992370605433,0.4099998474121129,2,0.031098124004909522,-1.8181857589970518,20.549999237060547,-2.000000000000079,20.31999969482422,1.0454557276991234,20.190000534057614,0.031098124004909522
9285,2009-12-03,20.76000022888184,20.90999984741211,20.51000022888184,20.51000022888184,2134700.0,0.00874637054631111,-2.199996948242159,-12.49971390425107,79.03931222144571,77.23371205677672,-0.4499615023939718,-0.9286662398432988,-1.2326978461814342,-1.16650045359658,19.01573801545141,0.3999996185302699,0.6751666981124664,0.7855001449585011,-0.2278937905610121,1.7988940804780142,0.27880317719874625,1.2921971127182559,-0.8018839599609393,84.69390932693953,1.9120209737682075,0.5066969677597559,12,-0.36000061035156605,-1.039999961853031,-1.1924996376037633,-1.1049995422363317,0.4799995422363246,3,0.015414243318698118,7.250202660817319,20.57999992370605,-1.8181857589970518,20.549999237060547,-2.000000000000079,20.31999969482422,0.015414243318698118
9286,2009-12-04,20.6299991607666,21.0,20.399999618530273,20.90999984741211,4421000.0,-0.00626209377080722,1.608691686051092,-1.1200027465820312,68.55667822545824,76.0127323125046,-0.2524478065775462,-0.7131528963356999,-1.0919045909221161,-1.0205166675153592,19.997846095194067,0.6000003814697266,0.7010322744844046,0.5779991149902344,-0.38308778583675007,1.5390860158172188,0.09745566457674215,1.0585425654037266,-0.6338075487060522,56.97667713489807,-22.78596447855125,0.4805434504134921,12,-0.16499900817871094,-0.8649988174438477,-1.0674986839294434,-0.9749984741210938,0.9400005340576172,4,0.0096946568626044,-2.199996948242159,20.76000022888184,7.250202660817319,20.57999992370605,-1.8181857589970518,20.549999237060547,0.0096946568626044
9287,2009-12-07,20.809999465942386,20.88999938964844,20.549999237060547,20.65999984741211,2240200.0,0.008725172685324356,1.19355315051465,-0.5357116095939528,69.49996948242179,74.50556115203202,-0.3448686276163926,-0.7919934352033877,-1.2562195469327229,-1.1828463070517223,21.207250236863267,0.3400001525878942,0.7092815164660635,0.6679994583129911,-0.21628649054047955,1.5522854071664618,0.225856483886254,1.1101424327397282,-0.7535793506054702,72.8570961466155,-5.130767366082154,0.4421429744267358,12,-0.34499931335449574,-1.0449991226196325,-1.3299989700317418,-1.1999988555908239,0.8000011444091726,0,0.0028832952825976754,1.608691686051092,20.6299991607666,-2.199996948242159,20.76000022888184,7.250202660817319,20.57999992370605,0.0028832952825976754
9288,2009-12-08,20.799999237060547,20.93000030517578,20.6299991607666,20.850000381469727,1890600.0,-0.0004805492137665013,1.8571402621229598,-0.3333418104599186,75.13508665031473,73.60946000781783,-0.291882369353754,-0.7005608108166648,-1.2351624503649994,-1.1526591010685365,23.137907189642803,0.3000011444091797,0.7022313344929358,0.5834992408752449,-0.255554224020738,1.4225527057712277,0.16397250842725342,1.0030259733232363,-0.686964328643846,71.42849357769168,-7.547427722093289,0.4195267324479915,12,-0.33499908447265625,-1.034998893737793,-1.389998435974121,-1.2599983215332031,0.6100006103515625,1,-0.0009614688052203002,1.19355315051465,20.809999465942386,1.608691686051092,20.6299991607666,-2.199996948242159,20.76000022888184,-0.0009614688052203002
9289,2009-12-09,20.940000534057614,20.940000534057614,20.63999938964844,20.75,2247400.0,0.006730831833282824,2.157897906941769,-3.799923707800806,75.53190086266774,72.95567924702462,-0.3915390514433561,-0.7755772303870252,-1.3590282793060702,-1.2725720736112542,24.151599981463086,0.3000011444091726,0.6948303517955985,0.6570005416870082,-0.19043738511453867,1.504438468488555,0.23328157828623475,1.0807195050877816,-0.7737477201459164,90.00009536737042,11.068713181096214,0.42371896340077314,12,-0.475000381469723,-1.115000724792477,-1.6599998474121058,-1.5299997329711879,0.6599998474121129,2,-0.007163305382266061,1.8571402621229598,20.799999237060547,1.19355315051465,20.809999465942386,1.608691686051092,20.6299991607666,-0.007163305382266061
9290,2009-12-10,21.020000457763672,21.15999984741211,20.899999618530273,20.899999618530273,2111300.0,0.0038204356096334102,-3.333306842565366,0.6315815891181165,75.91620056501378,73.2130341871911,-0.4358546152026399,-0.7806116741985853,-1.4113143255421505,-1.3343692779310885,24.96820334704767,0.26000022888183594,0.6473981670054307,0.6640004158020005,-0.1726693258625822,1.5006701574665833,0.24566554496971094,1.0823352866342901,-0.8037228126866758,81.57903322550123,3.5114702141807754,0.41833487083229115,12,-0.37000083923339844,-1.0900001525878906,-1.804999828338623,-1.609999656677246,0.5200004577636719,3,-0.0014272448140897342,2.157897906941769,20.940000534057614,1.8571402621229598,20.799999237060547,1.19355315051465,20.809999465942386,-0.0014272448140897342
9291,2009-12-11,21.40999984741211,21.40999984741211,21.01000022888184,21.01000022888184,2300500.0,0.018553728884643794,-1.0000000000000178,3.3333068425653365,80.34931951824862,74.17697798212892,-0.7091752125523989,-1.0695027460044457,-1.7704308686703314,-1.703553648024105,26.464973555723425,0.3999996185302699,0.6023725275775895,0.9549998283386216,0.11113685780493654,1.7988627988723067,0.5330683430717791,1.3769313136054642,-1.1182244261483056,100.0,21.105960034148723,0.4219314852668426,12,-0.5550003051757812,-1.2899999618530273,-2.1949992179870605,-1.9999990463256836,-0.03999900817871094,4,-0.007940218472934468,-3.333306842565366,21.020000457763672,2.157897906941769,20.940000534057614,1.8571402621229598,20.799999237060547,-0.007940218472934468
9292,2009-12-14,21.520000457763672,21.61000061035156,21.38999938964844,21.489999771118164,2362000.0,0.005137814625667092,1.0952398252513633,0.07500178814104923,78.46888423865354,75.02947120424125,-0.7052157745047296,-1.109591037734372,-1.8444099354852952,-1.800031521950718,27.255062810025237,0.2200012207031179,0.5704142005135324,0.9845004081726074,0.05656063744530826,1.9124401788999066,0.5205305228089578,1.448470293536257,-1.116402593885038,90.81632454462152,12.85743475225216,0.46396988536364947,12,-0.5650005340576172,-1.2350006103515625,-2.304999828338623,-2.109999656677246,-0.6800003051757812,0,0.0023233845723507063,-1.0000000000000178,21.40999984741211,-3.333306842565366,21.020000457763672,2.157897906941769,20.940000534057614,0.0023233845723507063
9293,2009-12-15,21.479999542236328,21.549999237060547,21.350000381469727,21.450000762939453,3560500.0,-0.001858778563032626,1.3529530562786105,0.9999364231673978,75.98034311658438,75.38641054231206,-0.580462997951944,-1.0070204960374838,-1.7726228936366901,-1.7502756247767621,27.58432772337659,0.1999988555908203,0.5794365724241288,0.8719995498657234,-0.1143833039113602,1.858382403642807,0.37880812297718336,1.3651909767542634,-0.9316333487809416,86.59784489539118,10.500204786654166,0.4931914268885411,12,-0.47499942779541016,-1.164999008178711,-2.3099989891052246,-2.0699987411499023,-0.6899986267089844,1,0.006052191382015959,1.0952398252513633,21.520000457763672,-1.0000000000000178,21.40999984741211,-3.333306842565366,21.020000457763672,0.006052191382015959
9294,2009-12-16,21.479999542236328,21.59000015258789,21.420000076293945,21.540000915527344,2526000.0,0.0,1.125002980235081,-2.0001271617497456,74.99995134321883,74.9375926669535,-0.49100701480304565,-0.9277871476569288,-1.7379247616093139,-1.740740958913431,28.12743984811337,0.1700000762939453,0.595069977808734,0.7914996147155762,-0.2040328861493066,1.787032115580459,0.2937333642831348,1.2892658651480176,-0.8042372187533999,81.6900159840969,6.432619154395724,0.49776625043244066,12,-0.47499942779541016,-1.0649995803833043,-2.3099989891052246,-2.0699987411499023,-0.6800003051757812,2,-0.0032588312996272295,1.3529530562786105,21.479999542236328,1.0952398252513633,21.520000457763672,-1.0000000000000178,21.40999984741211,-0.0032588312996272295
9295,2009-12-17,21.299999237060547,21.520000457763672,21.26000022888184,21.350000381469727,3269200.0,-0.008379902654180427,-3.0000293440147185,0.8333333333333334,80.32777146049432,76.24549191529084,-0.25295318971055636,-0.6786184430929083,-1.5287934460496366,-1.550399486951715,29.17991838687798,0.2600002288818324,0.598156623914651,0.545499324798584,-0.4270169135964288,1.5180155631935968,0.05924120560107937,1.0317574439960886,-0.5121283191533834,48.33313730040402,-29.88551502013938,0.4862581191975056,12,-0.2199993133544922,-0.7999992370605469,-2.1249985694885254,-1.889998435974121,-0.35999870300293324,3,0.014084561274875451,1.125002980235081,21.479999542236328,1.3529530562786105,21.479999542236328,1.0952398252513633,21.520000457763672,0.014084561274875451
9296,2009-12-18,21.59000015258789,21.59000015258789,21.25,21.440000534057614,3635400.0,0.013615066944357546,3.5333468967358823,-2.9999237078009484,81.90947115790097,77.62432543478853,-0.43857843663091955,-0.8914614500123932,-1.7834362522503433,-1.8319403458460854,29.995948994982168,0.3400001525878906,0.6051523250833455,0.75750026702881,-0.22057236165994354,1.7355728957175636,0.268463952684435,1.246536581373185,-0.7034736715873997,94.44432670707506,13.025052119316669,0.48903631434437655,12,-0.4700002670288086,-1.0900001525878906,-2.3799996376037598,-2.179999351501465,-0.7299995422363317,4,-0.002315851630716792,-3.0000293440147185,21.299999237060547,1.125002980235081,21.479999542236328,1.3529530562786105,21.479999542236328,-0.002315851630716792
9297,2009-12-21,21.770000457763672,21.940000534057614,21.5,21.76000022888184,3402800.0,0.008337207221103426,1.514286025689264,0.06666836209196003,81.44322903250522,78.32523014392082,-0.523090410063233,-0.9840886896411796,-1.9249354346181065,-2.0057011302978687,31.09030055642509,0.44000053405761363,0.5877116059146132,0.8500005722045891,-0.13510971506695313,1.8351108594761314,0.3574454285688198,1.3425557158403585,-0.7966570812410545,75.3623268529605,-5.090698840340025,0.49255514363577074,12,-0.48000049591064453,-1.0850000381469727,-2.559999942779541,-2.359999656677246,-0.9899997711181641,0,-0.018373891140072263,3.5333468967358823,21.59000015258789,-3.0000293440147185,21.299999237060547,1.125002980235081,21.479999542236328,-0.018373891140072263
9298,2009-12-22,21.31999969482422,21.65999984741211,21.299999237060547,21.479999542236328,2341000.0,-0.020670682291096254,-2.5999923706345727,-15.99961853901007,65.67791918520868,77.23034329086981,0.009420106793392335,-0.4807659047516779,-1.4399016890236638,-1.5494594929120815,31.181327696286765,0.470001220703125,0.6110044635791851,0.3504998207092278,-0.6089403379802398,1.3099399793986954,-0.129220258635506,0.8302199000539616,-0.2113243162467029,10.144875455759275,-66.05816315122388,0.4797200793447339,12,0.10000038146972656,-0.5249996185302734,-2.03749942779541,-1.909998893737793,-0.4699993133544922,1,-0.022514050145735043,1.514286025689264,21.770000457763672,3.5333468967358823,21.59000015258789,-3.0000293440147185,21.299999237060547,-0.022514050145735043
9299,2009-12-23,21.399999618530273,21.459999084472656,21.309999465942386,21.3799991607666,1503300.0,0.0037523416909557294,1.1428610354222926,-0.12500298023508094,64.15924124858412,75.92401447793318,0.0017132145968261625,-0.5097156821271511,-1.48805239562736,-1.6190175205762998,31.164957247062468,0.14999961853026988,0.6234620867210339,0.3814997673034668,-0.559703917011781,1.3227034516187146,-0.08910207485415711,0.8521016094610907,-0.17493871818554396,21.739058323359036,-51.18445880090174,0.4706018421576248,12,0.07500076293945312,-0.6049995422363281,-2.04249906539917,-1.9899988174438477,-0.22999954223632812,2,-0.028504612797970896,-2.5999923706345727,21.31999969482422,1.514286025689264,21.770000457763672,3.5333468967358823,21.59000015258789,-0.028504612797970896
9300,2009-12-24,21.600000381469727,21.670000076293945,21.43000030517578,21.5,662400.0,0.00934583021049562,1.0,4.999904634751097,70.81542640189778,74.86469302056086,-0.11997959401784541,-0.6567539095749098,-1.6599931871786637,-1.8076267348869521,30.945284925527783,0.2700004577636719,0.6365192488228146,0.5265005111694343,-0.41568692263494356,1.4686879449738122,0.055406794267245374,0.9975942280716232,-0.3000011444091797,50.724653705920495,-23.215692149176114,0.47109371690218893,12,-0.005000114440917969,-0.8050003051757812,-2.2100000381469727,-2.189999580383301,-0.6800003051757812,3,-0.037037089364844955,1.1428610354222926,21.399999618530273,-2.5999923706345727,21.31999969482422,1.514286025689264,21.770000457763672,-0.037037089364844955
9301,2009-12-28,21.450000762939453,21.65999984741211,21.40999984741211,21.61000061035156,1615600.0,-0.006944426661166014,-1.0833187634109513,-1.599992370634537,63.91304167547767,73.24737718020799,0.04055573338127161,-0.42954104668618953,-1.4824532969290232,-1.6439584226107335,32.20598172922693,0.25,0.6376497814211071,0.31350088119506836,-0.5447051213311696,1.1717068837213063,-0.1156021200680506,0.7426038824581873,-0.14000129699706676,23.437690920741012,-48.54780584447081,0.4291030012631189,12,0.14499950408935547,-0.5400009155273438,-2.027500629425049,-2.0399999618530273,-1.220001220703125,0,-0.02377623360102621,1.0,21.600000381469727,1.1428610354222926,21.399999618530273,-2.5999923706345727,21.31999969482422,-0.02377623360102621
9302,2009-12-29,21.440000534057614,21.61000061035156,21.420000076293945,21.479999542236328,2037200.0,-0.0004662111201001462,-3.750017881410397,0.24999403952986587,63.91304167547767,71.9065659089739,0.04248201892806591,-0.34923649352789354,-1.4451059522972756,-1.6221249243394134,33.459959849107264,0.19000053405761363,0.6337429110346662,0.24750061035155824,-0.528613641260371,1.0236148619634875,-0.1405565154544064,0.6355577361575229,-0.041800918579095736,37.83810255326292,-32.80434722549001,0.3880571258059653,12,0.15499973297119496,-0.5250005722045863,-1.9924998283386195,-2.029999732971188,-1.310001373291012,1,-0.02705223457362882,-1.0833187634109513,21.450000762939453,1.0,21.600000381469727,1.1428610354222926,21.399999618530273,-0.02705223457362882
9303,2009-12-30,21.450000762939453,21.489999771118164,21.31999969482422,21.399999618530273,1736900.0,0.0004664285742881358,1.615402673239726,-1.25005960612263,61.75113627673911,70.43447534603172,0.031043516254644743,-0.3039367253635703,-1.433204245836091,-1.6218699954057243,34.0714989623642,0.1700000762939453,0.576578916693876,0.21250076293945241,-0.5092190744407681,0.9342206003196729,-0.14835915575065783,0.5733606816295627,0.4899997711181605,38.88918323231407,-28.094109515589068,0.36085991869010975,12,0.14499950408935547,-0.5150003433227539,-1.952500343322754,-2.0399999618530273,-1.4099998474121094,2,-0.031235433681268132,-3.750017881410397,21.440000534057614,-1.0833187634109513,21.450000762939453,1.0,21.600000381469727,-0.031235433681268132
9304,2009-12-31,21.21999931335449,21.549999237060547,21.21999931335449,21.450000762939453,1364700.0,-0.01072267792094217,-1.8695464685247418,-4.599923707800948,54.31031009963398,67.54364630593614,0.24617313653391548,-0.02480130249584178,-1.1757848337009484,-1.3841240935061343,34.675361251516804,0.32999992370605824,0.515399732090625,-0.04950065612793253,-0.7018966773156734,0.6028953650598083,-0.37569866672180297,0.2766973544659379,0.7076012039184576,0.0,-62.44628623137564,0.3261980105938699,12,0.3600006103515625,-0.2849988937377894,-1.5399994850158656,-1.754999160766598,-1.0199985504150355,3,-0.017436331001759675,1.615402673239726,21.450000762939453,-3.750017881410397,21.440000534057614,-1.0833187634109513,21.450000762939453,-0.017436331001759675
9305,2010-01-04,21.07999992370605,21.3799991607666,21.040000915527344,21.3799991607666,2670400.0,-0.006597520932073331,1.2666607326780515,1.3043362883229488,42.029008208948994,63.112483756052576,0.3930133547866106,0.1479882986551182,-1.0103960859286438,-1.2369560428128352,34.43035146250569,0.3399982452392578,0.45856041558105787,-0.20550003051758026,-0.8198714237036064,0.4088713626684459,-0.5126857271105933,0.10168566607543283,0.8192965454101575,6.451464046415759,-49.127671284284254,0.30718569659301276,1,0.41000080108642933,-0.14499950408935192,-1.3749995231628382,-1.5899991989135707,-1.0200004577636648,0,0.004269456969337115,-1.8695464685247418,21.21999931335449,1.615402673239726,21.450000762939453,-3.750017881410397,21.440000534057614,0.004269456969337115
9306,2010-01-05,20.82999992370605,21.0,20.40999984741211,20.950000762939453,4321400.0,-0.011859582585617368,4.36365449138656,0.40000381470697405,34.38916214067916,57.88425410140524,0.5854348054292338,0.43609913735105366,-0.7399673073111188,-0.981966687163311,34.26667706608305,0.6700000762939418,0.3968870875683237,-0.4655000686645536,-1.0401756227049432,0.10917548537583599,-0.7528378456847484,-0.17816229164435882,1.0177388121948248,34.999984105437974,-15.455905385263257,0.28733777702019553,1,0.2100000381469762,0.10500049591064808,-1.0349993705749476,-1.259999275207516,-0.5399990081787074,1,0.004320698651826049,1.2666607326780515,21.07999992370605,-1.8695464685247418,21.21999931335449,1.615402673239726,21.450000762939453,0.004320698651826049
9307,2010-01-06,20.8700008392334,20.959999084472656,20.739999771118164,20.8700008392334,2164500.0,0.0019203512085386176,1.4444844759987283,-0.0,36.19915438184355,54.60883578992023,0.4518613185960909,0.4224848738724347,-0.7502716275513528,-1.0157369703487973,34.094157501897264,0.2199993133544922,0.33809142423544714,-0.4284992218017578,-0.9930401575929189,0.13604171398940323,-0.7107696896973366,-0.14622875390617907,0.8627187855883776,40.350985798610644,-5.304619055891202,0.28227046789557986,1,0.1699991226196289,0.1699991226196289,-1.0200004577636719,-1.3000001907348633,-0.6400012969970703,2,-0.030666088704411343,4.36365449138656,20.82999992370605,1.2666607326780515,21.07999992370605,-1.8695464685247418,21.21999931335449,-0.030666088704411343
9308,2010-01-07,20.780000686645508,20.84000015258789,20.63999938964844,20.799999237060547,3041700.0,-0.00431241729605969,2.999999999999929,-100.0,34.78266638471149,51.3447719161566,0.510937787860037,0.5385201751207624,-0.6248831876229595,-0.9172518608046332,33.91391747118264,0.23000144958495738,0.2406806312730474,-0.5174994468688965,-1.085816307433948,0.050817413696155,-0.801657877151424,-0.23334101658636897,0.8469013559834941,32.45623134478189,-8.284301193066966,0.2841584302825266,1,0.25999927520751953,0.3399991989135742,-0.9300003051757812,-1.2100000381469727,-0.18000030517578125,3,-0.031280149393673295,1.4444844759987283,20.8700008392334,4.36365449138656,20.82999992370605,1.2666607326780515,21.07999992370605,-0.031280149393673295
9309,2010-01-08,20.790000915527344,20.809999465942386,20.59000015258789,20.76000022888184,1599100.0,0.0004812429524250206,5.285893348592068,-1.5001430615162745,38.02823585878855,47.70175074470002,0.45294124854913775,0.5446296076627561,-0.5983269092169365,-0.9146310537476481,33.747410167724546,0.21999931335449574,0.12519202307785804,-0.49999923706054616,-1.0916603696053109,0.09166189548421855,-0.7958298033329285,-0.2041686707881638,0.7395489514843057,39.17539557848745,-0.5797430153681802,0.29583056627238163,1,0.24499893188476562,0.3299989700317383,-0.9250011444091797,-1.205000877380371,-0.24000167846679688,4,-0.036075034486403035,2.999999999999929,20.780000686645508,1.4444844759987283,20.8700008392334,4.36365449138656,20.82999992370605,-0.036075034486403035
9310,2010-01-11,20.989999771118164,21.09000015258789,20.790000915527344,20.90999984741211,2266600.0,0.009619954150239973,1.1428464383757604,2.66660308983438,35.29412864674747,44.521871519285554,0.17580158741661123,0.36076452017276495,-0.7580467641758659,-1.0989613624565386,32.74372733932326,0.2999992370605469,0.07178588853616574,-0.2985003471374519,-0.8931880841268693,0.2961873898519656,-0.5958442156321588,-0.0011564786427449292,0.4499860943255207,85.2940681484141,50.28981005800195,0.2973438684947087,1,0.020000457763671875,0.18000030517578125,-1.067500114440918,-1.4049997329711914,-0.14999961853027344,0,-0.03763692314402667,5.285893348592068,20.790000915527344,2.999999999999929,20.780000686645508,1.4444844759987283,20.8700008392334,-0.03763692314402667
9311,2010-01-12,21.239999771118164,21.26000022888184,20.86000061035156,20.940000534057614,3481400.0,0.011910433669656051,1.3529378765609323,3.7499940395298825,37.44075700859399,41.580506556298474,-0.11970833624208055,0.1026378219548576,-0.9582294403277949,-1.3331170534094596,31.308623544109647,0.39999961853028054,0.02137858531936132,-0.040000343322752485,-0.6322306052074254,0.5522299185619204,-0.3361154742650889,0.25611478761958395,0.11758721288299512,97.01485739012055,64.34314639537469,0.2961151309423361,1,-0.26000022888183594,-0.06999969482421875,-1.179999828338623,-1.5199995040893555,-0.15999984741211293,1,-0.05555557052219584,1.1428464383757604,20.989999771118164,5.285893348592068,20.790000915527344,2.999999999999929,20.780000686645508,-0.05555557052219584
9312,2010-01-13,21.56999969482422,21.6200008392334,21.280000686645508,21.280000686645508,3438400.0,0.01553671973927151,-1.344836658050683,0.966665818953996,56.281401737123446,40.97275827411896,-0.4797829276420629,-0.23549834729245234,-1.2274251262037623,-1.647268626444717,29.75322211315422,0.3800010681152344,-0.06068695966437687,0.2874996185302727,-0.30940006277552357,0.884399299836069,-0.010950222122623643,0.5859494591831691,-1.1599998474121094,95.14552319649196,57.16129989358461,0.29844984065289726,1,-0.5549993515014648,-0.39499950408935547,-1.4549994468688965,-1.8049993515014648,-0.529998779296875,2,-0.05934162250377839,1.3529378765609323,21.239999771118164,1.1428464383757604,20.989999771118164,5.285893348592068,20.790000915527344,-0.05934162250377839
9313,2010-01-14,21.61000061035156,21.65999984741211,21.459999084472656,21.649999618530273,2278400.0,0.0018544699162392764,5.6667514384715645,-0.13792808613354027,55.38463344232907,41.09212753441841,-0.5528378904866358,-0.2795955510894039,-1.2003899873357362,-1.6766162004865386,28.32762198326394,0.20000076293945312,-0.11428138957873202,0.3210004806518505,-0.2876700960892258,0.9296710573929268,0.016665192281312358,0.6253357690223886,-1.175800743103025,95.32717277374884,53.00415323330171,0.3043352883705376,1,-0.5750007629394496,-0.43500041961669567,-1.4950003623962367,-1.845000267028805,-0.6300010681152308,3,-0.06385937201011405,-1.344836658050683,21.56999969482422,1.3529378765609323,21.239999771118164,1.1428464383757604,20.989999771118164,-0.06385937201011405
9314,2010-01-15,21.40999984741211,21.540000915527344,21.290000915527344,21.540000915527344,3249700.0,-0.00925500959234804,2.8461222453710495,3.250107291020645,45.12819810576089,41.436481967397505,-0.36101591465659055,-0.08970721167872853,-0.9333279598366957,-1.4676556060266677,26.55901477284187,0.3199996948242152,-0.17542167056430458,0.12449970245361186,-0.4803394750294565,0.7293388799366802,-0.17791988628792055,0.42691929119514427,-0.9267679809570311,71.26433253677679,28.764626312378574,0.30241958874153335,1,-0.375,-0.2349996566772461,-1.294999599456787,-1.6449995040893555,-0.37999916076660156,4,-0.037832763741952546,5.6667514384715645,21.61000061035156,-1.344836658050683,21.56999969482422,1.3529378765609323,21.239999771118164,-0.037832763741952546
9315,2010-01-19,21.600000381469727,21.600000381469727,21.309999465942386,21.440000534057614,1647700.0,0.00887438278429431,2.6250149011753603,-1.2307579447754022,53.76882784532292,43.58977815680237,-0.52467220744672,-0.2699189151290682,-1.0549333931650793,-1.6463828072103297,25.48401842030786,0.2900009155273402,-0.22828075381340796,0.2995001792907708,-0.32151676025255327,0.9205171188340948,-0.011008290480891247,0.6100086490624328,-1.0696977957763671,92.50005960470166,45.623278498516434,0.3105084697716615,1,-0.47500038146972656,-0.4250001907348633,-1.455000400543213,-1.8350000381469727,-0.6300010681152379,1,-0.04861116323451353,2.8461222453710495,21.40999984741211,5.6667514384715645,21.61000061035156,-1.344836658050683,21.56999969482422,-0.04861116323451353
9316,2010-01-20,21.540000915527344,21.61000061035156,21.229999542236328,21.559999465942386,2731100.0,-0.002777753003831207,5.3333068425656815,-0.1249910592947766,52.45098635032157,45.39553726441105,-0.3948951646363277,-0.22541444202058258,-0.9361419916285101,-1.5771008493645695,24.10954489788666,0.3800010681152308,-0.24809769173086238,0.24200067520141744,-0.3744953759954157,0.8584967263982506,-0.06624735039699914,0.550248700799834,-0.9645104393652346,72.09329146040702,23.078740142184103,0.3082480255984167,1,-0.41500091552734375,-0.36500072479248047,-1.2500009536743164,-1.6950006484985352,-0.7300014495849574,2,-0.03249771277562252,2.6250149011753603,21.600000381469727,2.8461222453710495,21.40999984741211,5.6667514384715645,21.61000061035156,-0.03249771277562252
9317,2010-01-21,21.3700008392334,21.76000022888184,21.239999771118164,21.59000015258789,4444100.0,-0.007892296614128713,-1.166662030763866,11.000762994752456,48.18182212261636,46.88433234640048,-0.1637292602794318,-0.09161498156869641,-0.7058565884882277,-1.398233560200989,22.12701785649403,0.5200004577636754,-0.22818097316889308,0.0920005798339858,-0.48469051811628816,0.6686916777842598,-0.19634496914115118,0.3803461288091228,-0.7511299882212903,26.4153048335029,-22.893577736129252,0.2883455489751369,1,-0.19500064849853516,-0.19500064849853516,-0.8825011253356934,-1.4000005722045898,-0.35000038146972656,3,-0.013570468139380343,5.3333068425656815,21.540000915527344,2.6250149011753603,21.600000381469727,2.8461222453710495,21.40999984741211,-0.013570468139380343
9318,2010-01-22,20.84000015258789,21.43000030517578,20.84000015258789,21.32999992370605,3347900.0,-0.024801154227026223,-1.4081650129816543,2.2272786384956014,42.400022582990644,47.370086426867374,0.4198266444666565,0.4222294677207472,-0.13015762816977272,-0.8618785417012376,20.494943187820475,0.5900001525878906,-0.17744731106927958,-0.41400012969970845,-1.0224113686742875,0.1944111092748706,-0.7182057491869998,-0.10979451021241715,-0.15266153890359746,0.0,-53.25157148282189,0.3042056194872902,1,0.4350004196166992,0.33500003814697266,-0.2200002670288086,-0.7699995040893555,0.379999160766598,4,0.00959696552183642,-1.166662030763866,21.3700008392334,5.3333068425656815,21.540000915527344,2.6250149011753603,21.600000381469727,0.00959696552183642
9319,2010-01-25,20.790000915527344,21.0,20.670000076293945,20.920000076293945,2106500.0,-0.0023991956187360275,1.2758693264405465,0.26530453365304335,43.98342744759748,48.33556407140626,0.5250393815951035,0.4471095092944779,-0.043770326754064115,-0.803515814403216,18.930824230439235,0.3299999237060547,-0.1326207965785855,-0.43349943161010884,-1.0715317365029549,0.20453287328273717,-0.7525155840565318,-0.11448327916368584,0.9699993133544957,11.009249764643675,-46.17268890849128,0.3190161524464232,1,0.4249992370605469,0.38499927520751953,-0.13000059127807617,-0.7200002670288086,0.4399986267089844,0,0.009138942681194528,-1.4081650129816543,20.84000015258789,-1.166662030763866,21.3700008392334,5.3333068425656815,21.540000915527344,0.009138942681194528
9320,2010-01-26,20.799999237060547,20.920000076293945,20.6299991607666,20.690000534057614,2730900.0,0.0004809197254886932,-1.5217311982220305,-0.8461493316900959,49.30873996334734,49.65422884415663,0.5422819022667014,0.3943211518386889,-0.014902226553395792,-0.8038899026044746,16.901482837923794,0.29000091552734375,-0.07153065470672004,-0.3835010528564453,-1.022456718519539,0.2554546128066484,-0.7029788856879939,-0.06402322002489669,0.938200988769534,15.044240318948853,-43.08699405573796,0.31947783283154696,1,0.3950004577636719,0.3750009536743164,-0.08999919891357422,-0.7299985885620117,0.2600002288818395,1,0.011057762404873328,1.2758693264405465,20.790000915527344,-1.4081650129816543,20.84000015258789,-1.166662030763866,21.3700008392334,0.011057762404873328
9321,2010-01-27,20.940000534057614,20.989999771118164,20.56999969482422,20.729999542236328,3885800.0,0.006730831833282824,1.7096825797242339,1.9091224358862267,51.54184318740572,49.12761122752132,0.39699920738789984,0.22572596424364022,-0.10941803040497078,-0.9306407419387561,14.776396590828606,0.4200000762939453,-0.014999214068140532,-0.21799974441528747,-0.8528673634473805,0.4168678746168055,-0.535433553931334,0.09943406510075903,0.7538716491699269,31.092493544669214,-28.077972951067846,0.31743380951604727,1,0.2249994277954137,0.23499965667724965,-0.1500005722045863,-0.8699998855590785,0.25,2,0.0014326064246312775,-1.5217311982220305,20.799999237060547,1.2758693264405465,20.790000915527344,-1.4081650129816543,20.84000015258789,0.0014326064246312775
9322,2010-01-28,20.86000061035156,21.100000381469727,20.71999931335449,21.100000381469727,2859000.0,-0.003820435609633299,2.16667858760702,-1.1428506553074358,51.7699096372577,48.72597524918007,0.40867047420098146,0.27409902098426997,0.0006014053081919712,-0.8393177559235276,12.421679884121694,0.3800010681152379,0.0340348202513141,-0.26899967193604013,-0.9026158445647674,0.36461650069268714,-0.5858077582504038,0.047808414378323505,0.7664392235717834,33.7210127570479,-27.637744067340414,0.31680808631436314,1,0.3049993515014684,0.31499958038330433,-0.05000066757201793,-0.7899999618530238,0.2899990081787145,3,-0.002396986718416483,1.7096825797242339,20.940000534057614,-1.5217311982220305,20.799999237060547,1.2758693264405465,20.790000915527344,-0.002396986718416483
9323,2010-01-29,20.780000686645508,20.959999084472656,20.68000030517578,20.8700008392334,3960200.0,-0.0038350873137728003,1.0740908191811014,0.3750009934116881,49.7854028066677,49.243442438169716,0.40069032093687795,0.3176148582281435,0.10644159463855374,-0.7483450115969781,10.444142950182625,0.279998779296875,0.05963833056804191,-0.3154995918273933,-0.9485031773493233,0.31750399369453675,-0.6320013845883565,0.0010022009335699522,0.783052738931886,39.62277731193747,-23.528219759552073,0.3165017927609644,1,0.38499927520751953,0.30499935150146484,0.20749950408935547,-0.5450000762939453,0.34999847412109375,4,0.011549555495077746,2.16667858760702,20.86000061035156,1.7096825797242339,20.940000534057614,-1.5217311982220305,20.799999237060547,0.011549555495077746
9324,2010-02-01,20.850000381469727,20.90999984741211,20.6299991607666,20.82999992370605,2335200.0,0.0033686088792674873,3.000027247956403,-0.2222269317170742,46.818196793227855,48.47115009904803,0.2714464499582334,0.23028114583458148,0.06878640076522657,-0.8057357472102424,8.861019587125563,0.2800006866455078,0.011446023503676628,-0.22699995040893484,-0.8662790741691992,0.4122791733513296,-0.5466395122890688,0.09263961147119915,0.653469820262476,52.830249790371866,-7.209162624292858,0.31963956188013265,2,0.3149995803833008,0.2349996566772461,0.25749969482421875,-0.6149997711181641,0.2600002288818324,0,0.01774575180409088,1.0740908191811014,20.780000686645508,2.16667858760702,20.86000061035156,1.7096825797242339,20.940000534057614,0.01774575180409088
9325,2010-02-02,21.170000076293945,21.170000076293945,20.670000076293945,20.799999237060547,2501800.0,0.015347706905013636,1.7026965724507312,18.4996185390011,48.458156812594204,48.02750237263388,-0.12959117934317632,-0.08709569126958883,-0.2180296246618738,-1.1092216203179106,8.002948742420045,0.5,-0.03456128697202132,0.08849973678588796,-0.5521339124275357,0.7291333859993117,-0.23181708782082566,0.4088165613926016,0.2774618950237766,100.0,42.793794007009126,0.32031682460671235,2,-0.005000114440917969,-0.08500003814697266,-0.034999847412109375,-0.9349994659423828,-0.07999992370605469,1,0.002834174101377096,3.000027247956403,20.850000381469727,1.0740908191811014,20.780000686645508,2.16667858760702,20.86000061035156,0.002834174101377096
9326,2010-02-03,20.920000076293945,21.15999984741211,20.8799991607666,21.06999969482422,2209300.0,-0.011809163868636396,-1.4347732342623998,-0.4054034548706872,35.15982967990507,46.58061432344374,0.025940847235077058,0.17917921958874317,0.06132126532281745,-0.844632554938002,8.053000616497908,0.29000091552734375,-0.05084845070394195,-0.16600027084350444,-0.8004298727434289,0.46842933105642004,-0.4832150717934667,0.1512145301064578,0.4748141584341674,53.703782195283914,1.2430816175899437,0.3172148009499628,2,0.07999992370605469,0.16499996185302734,0.27500009536743164,-0.6849994659423828,0.1100006103515625,2,0.0066921314119441355,1.7026965724507312,21.170000076293945,3.000027247956403,20.850000381469727,1.0740908191811014,20.780000686645508,0.0066921314119441355
9327,2010-02-04,20.229999542236328,20.86000061035156,20.229999542236328,20.84000015258789,4037200.0,-0.03298281699527861,-1.0655752057432908,4.066681077781875,25.704207852634454,44.72552379784861,0.6003606586204953,0.8630216217733597,0.7735823612338137,-0.14406683901358974,8.397000241759258,0.6900005340576172,-0.1249536054311271,-0.8240007400512681,-1.560633316672245,-0.08736816343029119,-1.1923170283617566,-0.45568445174077965,1.1153258200975493,0.0,-45.095273176618306,0.3683162883104893,2,0.4700002670288086,0.7650003433227539,1.0225005149841309,0.005001068115234375,0.9200000762939453,3,0.04745432592902388,-1.4347732342623998,20.920000076293945,1.7026965724507312,21.170000076293945,3.000027247956403,20.850000381469727,0.04745432592902388
9328,2010-02-05,20.1299991607666,20.229999542236328,19.86000061035156,20.190000534057614,4800900.0,-0.004943172700569987,4.285722070844737,0.09836280861494777,26.642321285246723,42.79873422425408,0.6582813325853785,0.9611050544870778,0.8851465176265201,-0.03668992970487395,8.749064567858104,0.3699989318847692,-0.20287008563803255,-0.8915010452270522,-1.7294255577722275,-0.0535765326818769,-1.310463301499638,-0.4725387889544663,1.1261001359594722,20.610584770033572,-20.299782534351305,0.4189622562725874,2,0.38500118255615234,0.6800012588500977,1.1250009536743164,0.10500144958496094,1.1800003051757848,4,0.05067066568744094,-1.0655752057432908,20.229999542236328,-1.4347732342623998,20.920000076293945,1.7026965724507312,21.170000076293945,0.05067066568744094
9329,2010-02-08,20.040000915527344,20.26000022888184,20.020000457763672,20.149999618530273,3274300.0,-0.004470851912138363,-2.200005086276003,1.8332697565008398,20.454527392514578,39.59271060527266,0.7048237628547973,1.0456450037700549,0.9829997524866343,0.05528655790384107,8.950014922219642,0.23999977111816762,-0.2678502520033277,-0.9439992904663086,-1.8861895726379636,-0.0018090082946535802,-1.4150944315521379,-0.4729041493804793,1.07648851256128,13.740486912816893,-19.791343508711137,0.47109514108582784,2,0.47499942779541016,0.7699995040893555,1.2249994277954102,0.19499969482421875,1.3999996185302699,0,0.05439112751710051,4.285722070844737,20.1299991607666,-1.0655752057432908,20.229999542236328,-1.4347732342623998,20.920000076293945,0.05439112751710051
9330,2010-02-09,20.200000762939453,20.40999984741211,20.09000015258789,20.1200008392334,3303600.0,0.007984023957211539,-3.5713818612825436,-0.7272806089715802,25.547423406666468,36.70444174074608,0.5037370346419436,0.8679247804402621,0.8302970285429438,-0.10593600419181115,9.899497513691713,0.3699989318847656,-0.2760021331267204,-0.7444994926452644,-1.7497589477554811,0.26075996246495237,-1.2471292202003745,-0.24186976509015423,0.7908397833754641,26.153873240470055,-2.3969113607285273,0.5026297275551092,2,0.3149995803833008,0.6099996566772461,1.0574994087219238,0.034999847412109375,1.2399997711181605,1,0.04504949569515193,-2.200005086276003,20.040000915527344,4.285722070844737,20.1299991607666,-1.0655752057432908,20.229999542236328,0.04504949569515193
9331,2010-02-10,20.059999465942386,20.239999771118164,19.8700008392334,20.190000534057614,3504600.0,-0.006930757015312761,2.217388419882905,-1.6250149011753159,25.830224799763485,33.822254536580054,0.5652219644021095,0.9644379700996488,0.9861128109077093,0.03297408456452544,10.680791284680453,0.3699989318847656,-0.29189413272780484,-0.8255007743835421,-1.8942430617285275,0.24324151296144336,-1.359871918056033,-0.29112963071105113,0.8177570867761936,19.999885559082742,-8.456635515056028,0.5343711436724918,2,0.45500087738036754,0.7500009536743129,1.1525011062622035,0.17500114440917613,1.5200004577636648,2,0.05134599771023063,-3.5713818612825436,20.200000762939453,-2.200005086276003,20.040000915527344,4.285722070844737,20.1299991607666,0.05134599771023063
9332,2010-02-11,20.290000915527344,20.31999969482422,19.81999969482422,20.07999992370605,3170700.0,0.011465675758139948,2.7037235883778266,-1.6153789723878031,38.5892267244094,32.57823497188469,0.27475674107865444,0.6678673277737026,0.7707336413717556,-0.19471648828008625,10.506318577378728,0.5,-0.3220057081515293,-0.5314993858337402,-1.5807756239576278,0.5177768522901474,-1.056137504895684,-0.006861266771796437,0.4859800429545338,79.66120324572464,45.63860508544724,0.5246381190619434,2,0.20499897003173828,0.4999990463256836,0.6974992752075195,-0.05500030517578125,1.2099990844726562,3,0.03647115513690613,2.217388419882905,20.059999465942386,-3.5713818612825436,20.200000762939453,-2.200005086276003,20.040000915527344,0.03647115513690613
9333,2010-02-12,20.229999542236328,20.25,20.01000022888184,20.1200008392334,3009500.0,-0.0029571892845553505,2.2000050862759086,0.5238008737431905,38.4297331763318,31.64618345889624,0.27774355738394263,0.6526428886112399,0.8375468461552416,-0.13304903311384209,10.229599278031069,0.28000068664550426,-0.3744274850539,-0.5225007057189934,-1.534281650062752,0.4892802386247652,-1.028391177890871,-0.016610233547115882,0.4312636646066288,69.49148158924126,31.212918446757413,0.5058904721718788,2,0.2650003433227539,0.5600004196166992,0.8100004196166992,0.005001068115234375,1.0699996948242188,4,0.045477019135525154,2.7037235883778266,20.290000915527344,2.217388419882905,20.059999465942386,-3.5713818612825436,20.200000762939453,0.045477019135525154
9334,2010-02-16,20.600000381469727,20.6200008392334,20.309999465942386,20.309999465942386,1541700.0,0.018289710707155793,-1.1379337560180227,2.6364030448578686,46.402904105115304,31.41782204695414,-0.1468969164018432,0.23067429895458247,0.4778305659329618,-0.49171075985910306,10.093647745274433,0.3900012969970703,-0.4170788901727249,-0.11199989318847514,-1.0767167871502465,0.8527170007732963,-0.5943583401693608,0.37035855379241056,-0.7800006866455078,97.49994635589644,53.95742984649194,0.48235844698088637,2,-0.1100006103515625,0.18999958038330078,0.4799995422363281,-0.36499977111816406,0.4799995422363246,1,0.03446597433616194,2.2000050862759086,20.229999542236328,2.7037235883778266,20.290000915527344,2.217388419882905,20.059999465942386,0.03446597433616194
9335,2010-02-17,20.549999237060547,20.76000022888184,20.46999931335449,20.63999938964844,2249700.0,-0.0024272399749155626,-1.320007324218741,-0.3103443739970169,42.75091697941701,32.26127619134436,-0.2169011787759061,0.20867768397288344,0.5319444613782949,-0.42942844472995745,9.665591045945563,0.29000091552735086,-0.45283204108581643,-0.10950098037719869,-0.9804712538955407,0.7614692931411433,-0.5449861171363679,0.32598415638197054,-0.7139995193481461,77.65948164786683,31.19783951564675,0.4354851367591709,2,-0.20999908447265625,0.24000072479248047,0.5275006294250488,-0.3149986267089844,0.5100002288818395,2,0.043309067155195224,-1.1379337560180227,20.600000381469727,2.2000050862759086,20.229999542236328,2.7037235883778266,20.290000915527344,0.043309067155195224
9336,2010-02-18,20.84000015258789,20.850000381469727,20.530000686645508,20.559999465942386,2286800.0,0.014111967216249077,1.1333231608460965,-3.111113465858355,49.655165156356325,34.922493669535676,-0.5804879893086188,-0.14382857944941918,0.2537018930563839,-0.7067742133116361,9.427460322608965,0.31999969482421875,-0.48184069578657684,0.21549997329712056,-0.5572051146241321,0.9882050612183733,-0.1708525706635058,0.6018525172577469,-0.9670404144287126,99.0291046392984,48.850924621194096,0.3863525439606268,2,-0.505000114440918,-0.05000019073486328,0.25,-0.6049995422363281,0.20000076293945312,3,0.028790805042063106,-1.320007324218741,20.549999237060547,-1.1379337560180227,20.600000381469727,2.2000050862759086,20.229999542236328,0.028790805042063106
9337,2010-02-19,21.07999992370605,21.13999938964844,20.71999931335449,20.799999237060547,1938000.0,0.011516303712135967,1.100002384188063,1.0,54.90194000713069,38.062451305300556,-0.7679986591200745,-0.42864532766481034,0.02268888346418052,-0.9313174022923967,9.034521040522039,0.4200000762939524,-0.5377572651995983,0.46999979019164684,-0.2530931619622159,1.1930927423455095,0.10845331411471548,0.8315462662685782,-1.1484177469482404,94.69030880503612,41.39334642534354,0.36154647607693097,2,-0.600000381469723,-0.2899999618530238,-0.005000114440914416,-0.8449993133544886,0.15999984741211293,4,0.023719165171234735,1.1333231608460965,20.84000015258789,-1.320007324218741,20.549999237060547,-1.1379337560180227,20.600000381469727,0.023719165171234735
9338,2010-02-22,21.040000915527344,21.200000762939453,21.0,21.15999984741211,2090700.0,-0.001897486163352613,1.0,-0.4285665628980783,53.13531768638326,41.69365022684153,-0.6541297578214369,-0.3930461930202469,0.07171753534371206,-0.8783325522002805,9.800120124152986,0.20000076293945312,-0.544216749657707,0.4200007438659661,-0.321775485891596,1.1617769736235282,0.04911262898718505,0.7908888587447471,-1.0117453617382814,82.02251525340904,27.482332628222892,0.3708881148787818,2,-0.5300006866455078,-0.2500009536743164,0.054999351501464844,-0.8050003051757812,0.17999839782714488,0,0.021863073405723243,1.100002384188063,21.07999992370605,1.1333231608460965,20.84000015258789,-1.320007324218741,20.549999237060547,0.021863073405723243
9339,2010-02-23,20.979999542236328,21.13999938964844,20.8799991607666,21.0,3150800.0,-0.0028517761730102453,-1.3636253294493317,0.16667196490447278,46.57039512325781,44.02953597312944,-0.4992708954912146,-0.3352702461238515,0.13572415206174782,-0.8039656862593034,10.038099496698075,0.2600002288818395,-0.45349367578695876,0.35049943923950266,-0.4051802759002676,1.106179154379273,-0.027340418330382477,0.7283392968093878,-0.8345694675322264,69.86290632324022,20.20257746226156,0.37783985756988525,2,-0.4699993133544922,-0.18999958038330078,0.1250004768371582,-0.7449989318847656,0.220001220703125,1,0.015252607331091905,1.0,21.040000915527344,1.100002384188063,21.07999992370605,1.1333231608460965,20.84000015258789,0.015252607331091905
9340,2010-02-24,21.030000686645508,21.1299991607666,20.729999542236328,21.030000686645508,2907000.0,0.002383276715927307,3.0000572213321126,-0.0,52.140083596551655,46.95285361721702,-0.4684138114615344,-0.38699837273640725,0.08781281696084164,-0.8340552597660036,10.038881860750024,0.39999961853027344,-0.35349327983011136,0.389000511169435,-0.38439690567952667,1.1623979280183967,0.002301802744952397,0.7756992195939176,-0.7791135431178695,74.62685717376513,24.42552815087103,0.386698708424481,2,-0.5200004577636719,-0.24000072479248047,0.07499933242797852,-0.7950000762939453,0.3699989318847656,2,0.002377519516311377,-1.3636253294493317,20.979999542236328,1.0,21.040000915527344,1.100002384188063,21.07999992370605,0.002377519516311377
9341,2010-02-25,20.96999931335449,21.049999237060547,20.700000762939453,20.81999969482422,3108700.0,-0.0028531322554412597,1.2580585618566533,100.0,69.07207879479671,50.33983718059339,-0.2969852875734631,-0.34217797598120114,0.13667709614890455,-0.7552470948265828,10.222285709092564,0.34999847412109375,-0.22233904573341334,0.3274991989135714,-0.4484519868545398,1.1034503846816826,-0.060476393970485987,0.7154747917976287,-0.6242008078856678,53.9997100830071,-2.4463393001941824,0.38797559288405575,2,-0.3649988174438441,-0.1799993515014613,0.180000782012943,-0.6749992370605433,0.6599998474121129,3,0.004291852910580873,3.0000572213321126,21.030000686645508,-1.3636253294493317,20.979999542236328,1.0,21.040000915527344,0.004291852910580873
9342,2010-02-26,20.809999465942386,21.09000015258789,20.809999465942386,20.96999931335449,2561700.0,-0.007629940517461464,-2.500011920940435,-1.0666683620919633,66.99994277975954,53.51430491430759,-0.06198499448799666,-0.19617410430416626,0.27990482350026724,-0.5755832263017346,10.78382522953018,0.28000068664550426,-0.11205022065085757,0.1699994087219281,-0.603318897650496,0.9433177150943521,-0.21665974446428393,0.5566585619081401,-0.37878073472650087,21.999740600586648,-37.36906127154387,0.38665915318621163,2,-0.054999351501468396,-0.01999950408935902,0.3400006294250453,-0.4899988174438512,1.0300006866455043,4,0.011052448605843423,1.2580585618566533,20.96999931335449,3.0000572213321126,21.030000686645508,-1.3636253294493317,20.979999542236328,0.011052448605843423
9343,2010-03-01,21.020000457763672,21.13999938964844,20.86000061035156,20.88999938964844,1524900.0,0.010091350178310865,-1.9473768747364475,-0.8125074505877162,73.11308362783154,56.482102639053835,-0.16554880847231246,-0.40820173023346484,0.05651568306675614,-0.7667348095370059,11.30793297314707,0.3299999237060547,0.020903072680194867,0.36800041198730327,-0.42173916504561504,1.1577399890202216,-0.026869376529155886,0.7628702005037624,-0.5119035233754303,72.72743035988253,7.273544290508525,0.39486978851645876,3,-0.18500041961669922,-0.3950004577636719,0.1549997329711914,-0.6350002288818395,0.6099987030029297,0,0.010466189750877763,-2.500011920940435,20.809999465942386,1.2580585618566533,20.96999931335449,3.0000572213321126,21.030000686645508,0.010466189750877763
9344,2010-03-02,21.21999931335449,21.270000457763672,21.06999969482422,21.11000061035156,1827700.0,0.009514693208151126,-1.1052652712945625,0.8461369171630854,73.61097497763751,59.91099797218945,-0.29988851338045563,-0.6103530525430223,-0.15482335158262472,-0.9454122144966952,11.838832075488781,0.25,0.10340366225080544,0.5494993209838839,-0.2762819578612081,1.3752805998289759,0.13660868156133787,0.9623899604064299,-0.6427119961111245,91.22786470533059,19.943449470445216,0.4128906394225452,3,-0.3199987411498988,-0.6749992370605433,0.005001068115237928,-0.7699995040893519,0.2700004577636754,1,0.0,-1.9473768747364475,21.020000457763672,-2.500011920940435,20.809999465942386,1.2580585618566533,20.96999931335449,0.0
9345,2010-03-03,21.229999542236328,21.3799991607666,21.149999618530273,21.209999084472656,1558200.0,0.00047126433578847937,-2.285722070844687,0.18182448717726413,78.81761781587882,63.15127048991417,-0.22717693160561936,-0.648897089984473,-0.17047853027995075,-0.9358920982601191,12.350696561600099,0.22999954223632812,0.1995861008719757,0.5564995765686049,-0.27731907568230696,1.3903182288195168,0.139590250443149,0.9734089026940609,-0.5695866481305281,77.94118059548687,0.16261055131225532,0.41690932612545617,3,-0.18999958038330078,-0.630000114440918,-0.03499937057495117,-0.7499990463256836,0.39999961853027344,2,-0.001413037208841783,-1.1052652712945625,21.21999931335449,-1.9473768747364475,21.020000457763672,-2.500011920940435,20.809999465942386,-0.001413037208841783
9346,2010-03-04,21.059999465942386,21.239999771118164,20.989999771118164,21.229999542236328,2696100.0,-0.008007540271290803,1.631571550469307,-8.499809269502016,69.54304154229436,64.7780595493768,-0.025354419055108934,-0.4931551588372294,-0.017574438989253593,-0.7460443490612896,12.705476581163857,0.25,0.24845659948858057,0.3794995307922413,-0.4653104952791409,1.2243095568636235,-0.04290548224345159,0.8019045438279342,-0.298844494504074,43.859672605105274,-32.28943967126486,0.42240501303569167,3,-0.01999950408935902,-0.4600000381469762,0.12500047683715465,-0.47999954223633523,0.6800003051757777,3,0.016144357132473974,-2.285722070844687,21.229999542236328,-1.1052652712945625,21.21999931335449,-1.9473768747364475,21.020000457763672,0.016144357132473974
9347,2010-03-05,21.190000534057614,21.200000762939453,21.040000915527344,21.07999992370605,1982700.0,0.006172890380432339,1.4615158895506153,-0.6470621234390738,73.5293595162832,67.04406419714346,-0.1543416487485878,-0.5771379142615025,-0.16931618615045707,-0.8550806217653388,12.244965725810495,0.15999984741210938,0.3214292486505279,0.4615005493164013,-0.38462424759722325,1.3076253462300258,0.03843815085958724,0.8845629477732153,-0.34220737611333973,63.46170069948494,-12.970665036482721,0.42306239845681237,3,-0.1500005722045863,-0.5900011062622035,-0.020000457763668322,-0.5250005722045863,0.30999946594238637,4,0.0207644462302774,1.631571550469307,21.059999465942386,-2.285722070844687,21.229999542236328,-1.1052652712945625,21.21999931335449,0.0207644462302774
9348,2010-03-08,21.149999618530273,21.21999931335449,21.07999992370605,21.149999618530273,1408200.0,-0.0018877260273330032,1.0000000000001015,0.0,66.08178589593751,69.21199650521899,-0.1085072132602285,-0.4814892464490086,-0.13746192041795524,-0.7936556804849779,11.023466278612249,0.1399993896484375,0.35347610772721083,0.3704996109008789,-0.44618079751339934,1.1871800193151572,-0.03784059330626022,0.778839815108018,-0.2276976201908738,41.02566610587269,-31.389262700654086,0.40834020420713923,3,-0.1099996566772461,-0.5500001907348633,0.020000457763671875,-0.4849996566772461,0.37000083923339844,0,0.03262413931455033,1.4615158895506153,21.190000534057614,1.631571550469307,21.059999465942386,-2.285722070844687,21.229999542236328,0.03262413931455033
9349,2010-03-09,21.1299991607666,21.25,21.020000457763672,21.1200008392334,2193400.0,-0.0009456481382699167,-1.1904813805631245,100.0,67.26184056212117,70.8921917236156,-0.07262946698691053,-0.39594204919445986,-0.12858751701505255,-0.7545250639310268,9.75659275069371,0.22999954223632812,0.3486011178287711,0.29599924087524343,-0.4557956171272899,1.0477940988777767,-0.07989818812602323,0.6718966698765101,-0.14361955968739437,35.897335576509256,-34.37309285671616,0.3758974290012661,3,-0.08999919891357422,-0.5299997329711914,-0.0049991607666015625,-0.44499874114990234,0.10000038146972656,1,0.02366303927396185,1.0000000000001015,21.149999618530273,1.4615158895506153,21.190000534057614,1.631571550469307,21.059999465942386,0.02366303927396185
9350,2010-03-10,21.11000061035156,21.200000762939453,20.920000076293945,21.11000061035156,2285800.0,-0.0009464529677869482,2.1111134658583945,0.0,59.57445945068506,69.83690068538097,-0.04480081993487772,-0.3207163463676288,-0.12662440981813106,-0.7186715187837258,8.802801483348343,0.2800006866455078,0.3531345723094148,0.23050069808959606,-0.46799318983448757,0.9289945860136797,-0.11874624587244753,0.5797476420516396,0.2699985504150426,57.57593272259523,-8.68259296426914,0.34924694396204264,3,-0.01500129699706676,-0.5100011825561488,0.014999389648441053,-0.31500053405761363,0.3699989318847692,2,0.018000907142573297,-1.1904813805631245,21.1299991607666,1.0000000000001015,21.149999618530273,1.4615158895506153,21.190000534057614,0.018000907142573297
9351,2010-03-11,21.09000015258789,21.1200008392334,20.940000534057614,21.09000015258789,2853800.0,-0.0009474399424631574,4.999872846334914,0.0,50.420176148612526,67.9947043930313,-0.006691861153942824,-0.2314614770936103,-0.1204279782416684,-0.6824520546523729,7.3463883063965,0.1800003051757848,0.3863639326512214,0.15900020599365305,-0.42808526763714383,0.7460856796244499,-0.1345425308217436,0.4525429428090497,0.2807990264892588,51.51518654451927,-10.686442447738358,0.293542736815398,3,0.029999732971191406,-0.49000072479248047,0.034999847412109375,-0.2950000762939453,0.379999160766598,3,0.025604504707054332,2.1111134658583945,21.11000061035156,-1.1904813805631245,21.1299991607666,1.0000000000001015,21.149999618530273,0.025604504707054332
9352,2010-03-12,21.030000686645508,21.26000022888184,20.90999984741211,21.190000534057614,2119000.0,-0.002844924869999099,1.3333418104598949,-100.0,49.58676904306649,65.38066943916851,0.09811440605592381,-0.11929697558412045,-0.07489196004991072,-0.6067371680373661,6.206299835579556,0.3500003814697301,0.39712077416325187,0.06200075149536133,-0.4424470099321063,0.5664485129228289,-0.1902231292183707,0.31422463220909336,0.3317825103759766,34.285916698001294,-24.358904416034818,0.2522238807137332,3,0.11499881744384766,-0.43000125885009766,0.012499332427978516,-0.2350006103515625,0.5699996948242188,4,0.033761248753716,4.999872846334914,21.09000015258789,2.1111134658583945,21.11000061035156,-1.1904813805631245,21.1299991607666,0.033761248753716
9353,2010-03-15,21.149999618530273,21.149999618530273,20.96999931335449,20.989999771118164,1147600.0,0.005706083117770211,1.2500059604702063,-1.0000000000000222,56.692903925376356,63.50088376669505,-0.0016817467034009326,-0.17585398076666792,-0.2085805331631434,-0.7131971120447105,5.0045995671350765,0.1800003051757848,0.3766448545666883,0.1359996795654297,-0.23530814615164886,0.5073075052825082,-0.04965423329310781,0.3216535924239672,0.19371224450683755,68.57128843984431,10.876809597067876,0.18565391285853847,3,-0.005000114440917969,-0.5500001907348633,-0.30249977111816406,-0.23999977111816406,0.4600009918212855,0,0.016548481691842643,1.3333418104598949,21.030000686645508,4.999872846334914,21.09000015258789,2.1111134658583945,21.11000061035156,0.016548481691842643
9354,2010-03-16,21.309999465942386,21.309999465942386,21.06999969482422,21.190000534057614,1443700.0,0.007565004742219106,3.000031789426659,0.7499940395298825,60.144875455759475,61.42613461557068,-0.16491508566298307,-0.2950632366522541,-0.37327829176003036,-0.8547580177543921,5.0542394647905065,0.23999977111816762,0.3770657982442245,0.2604995727539112,-0.07850680296665047,0.5995059484744729,0.0909963848936286,0.43000276061419385,0.016363916469725126,100.0,42.61127882929749,0.16950318786028132,3,-0.19999980926514027,-0.7100000381469762,-0.6474990844726598,-0.4099988937378001,0.47000122070312145,1,0.00985457517992483,1.2500059604702063,21.149999618530273,1.3333418104598949,21.030000686645508,4.999872846334914,21.09000015258789,0.00985457517992483
9355,2010-03-17,21.440000534057614,21.530000686645508,21.270000457763672,21.32999992370605,1759900.0,0.006100472612540209,-1.2608760552635332,0.9166799122611277,66.206930117414,61.05545556836175,-0.29278423021739997,-0.37415188072757033,-0.5020502187647367,-0.9658559934906386,5.721103673467155,0.26000022888183594,0.34782740022298597,0.34600057601928214,0.05246316234895332,0.639537989689611,0.19923186918411773,0.49276928285444654,-0.5300006866455043,85.48386600586298,26.523584894945365,0.14676870683516355,3,-0.22000026702880504,-0.7650003433227504,-0.7775001525878871,-0.5399999618530273,0.5,2,-0.00979482213574101,3.000031789426659,21.309999465942386,1.2500059604702063,21.149999618530273,1.3333418104598949,21.030000686645508,-0.00979482213574101
9356,2010-03-18,21.440000534057614,21.5,21.270000457763672,21.38999938964844,2177800.0,0.0,1.7058757531218796,0.45455333610757864,74.41862872080588,61.15426325775316,-0.26061935321985885,-0.344562502119782,-0.4927362551524048,-0.9480383638639367,6.561798592038262,0.22999954223632812,0.3005402908076249,0.31600055694579865,0.009413061968263747,0.6225880519233336,0.1627068094570312,0.4692943044345661,-0.5176006698608369,85.48386600586298,20.945793322157556,0.1532937474887674,3,-0.22000026702880504,-0.7650003433227504,-0.7775001525878871,-0.5399999618530273,0.3899993896484375,3,0.0018656253349982332,-1.2608760552635332,21.440000534057614,3.000031789426659,21.309999465942386,1.2500059604702063,21.149999618530273,0.0018656253349982332
9357,2010-03-19,21.57999992370605,21.690000534057614,21.420000076293945,21.57999992370605,3545700.0,0.006529822115724615,1.4545359966707958,0.0,72.95081070179543,61.91748823618182,-0.3793748656390967,-0.4692407356014492,-0.6228923886547086,-1.0650737143020592,6.914305618760674,0.2700004577636683,0.2449801655477053,0.430999946594234,0.06394038339156083,0.7980595097969072,0.24747016499289742,0.6145297281955706,-0.6454480430602985,84.72216335353706,20.343413468434463,0.18352978160133687,3,-0.27999973297118785,-0.8249998092651332,-0.9174995422363246,-0.6799993515014648,-0.12000083923339488,4,-0.005097340627454039,1.7058757531218796,21.440000534057614,-1.2608760552635332,21.440000534057614,3.000031789426659,21.309999465942386,-0.005097340627454039
9358,2010-03-22,21.5,21.57999992370605,21.43000030517578,21.5,1789300.0,-0.003707132714962147,-1.1428610354222926,0.0,62.727299524723925,61.413650343137675,-0.2732404368970691,-0.372089060762427,-0.5308744504688967,-0.9593080447930689,7.145311459620726,0.14999961853026988,0.2245958122944387,0.3280000686645508,-0.06689384026302037,0.7228939775921219,0.1305531142007652,0.5254470231283364,-0.5352301732177729,69.35479405277235,8.026426510343946,0.19744695446378469,3,-0.19999980926513672,-0.6499996185302734,-0.8575000762939453,-0.619999885559082,-0.010000228881835938,0,0.004651180533475685,1.4545359966707958,21.57999992370605,1.7058757531218796,21.440000534057614,-1.2608760552635332,21.440000534057614,0.004651180533475685
9359,2010-03-23,21.299999237060547,21.309999465942386,21.170000076293945,21.209999084472656,1649500.0,-0.009302361066951259,1.5454293244554418,100.0,52.71316454049199,60.65128424200511,-0.05206432047083709,-0.15482339954423452,-0.3212543005542905,-0.7342832766481919,7.3371966229150765,0.3299999237060547,0.17760020743299876,0.11199932098388743,-0.27601054848661377,0.5000091904543886,-0.08200561375136317,0.30600425571913803,-0.30622018198730316,24.99981660125462,-32.81325389531294,0.19400493473525068,3,9.5367431640625e-07,-0.2999992370605469,-0.6574993133544922,-0.4199991226196289,0.3100013732910121,1,0.014554055605393135,-1.1428610354222926,21.5,1.4545359966707958,21.57999992370605,1.7058757531218796,21.440000534057614,0.014554055605393135
9360,2010-03-24,21.07999992370605,21.26000022888184,21.06999969482422,21.25,1646400.0,-0.010328606630732318,-1.0000000000000373,-1.8888865341415222,50.74628565246948,60.687518631322554,0.18241471919811758,0.07284878613529244,-0.10044122787217447,-0.48996584443607816,7.8214125811528366,0.22999954223632812,0.15253138817097778,-0.11049995422363779,-0.4948505685540603,0.2738506601067847,-0.30267526138884904,0.08167535294157346,-0.058372009473433906,1.6129379589545796,-55.5706632418169,0.19217530716521197,3,0.22000026702881215,0.0,-0.44000005722045543,-0.19999980926513317,0.6700000762939489,2,0.03320686743230272,1.5454293244554418,21.299999237060547,-1.1428610354222926,21.5,1.4545359966707958,21.57999992370605,0.03320686743230272
9361,2010-03-25,21.059999465942386,21.229999542236328,21.030000686645508,21.209999084472656,2143600.0,-0.0009487883223933125,1.105245193996888,0.8823503012487125,44.7154017684077,60.146255600804906,0.22094698239914834,0.10533829200393896,-0.08790212016777232,-0.4426425955125346,8.360479312703044,0.1999988555908203,0.1258502898399101,-0.13500041961669496,-0.5104862052259662,0.2404853659925763,-0.3227433124213306,0.052742473187940675,0.6300010681152273,4.545270641274441,-49.70256305312424,0.18774289280463557,3,0.27000045776366477,0.050001144409176135,-0.4949994087219274,-0.1799993515014684,1.0400009155273402,3,0.04178542689606135,-1.0000000000000373,21.07999992370605,1.5454293244554418,21.299999237060547,-1.1428610354222926,21.5,0.04178542689606135
9362,2010-03-26,21.040000915527344,21.26000022888184,20.989999771118164,21.1200008392334,1900100.0,-0.0009495988092205199,-1.9999682112469004,0.5333341810460053,45.45458844522347,58.897553880787925,0.27101317333416475,0.15120376360194498,-0.08638965309312141,-0.3921264218306675,8.76038620721824,0.2700004577636754,0.11907640517672036,-0.1664990425109849,-0.504560016905188,0.17156193188321822,-0.33552952970808647,0.0025314446861166573,0.6367996215820284,8.474768047069524,-45.48565291611892,0.16903048719710143,3,0.2999992370605469,0.1549997329711914,-0.47750091552734375,-0.16000080108642578,0.6999988555908203,4,0.03754747974348693,1.105245193996888,21.059999465942386,-1.0000000000000373,21.07999992370605,1.5454293244554418,21.299999237060547,0.03754747974348693
9363,2010-03-29,21.239999771118164,21.280000686645508,21.049999237060547,21.11000061035156,1929000.0,0.009505648616356499,1.1904796505027202,-1.6249910592948016,53.956869084112995,58.209997617271654,0.09512703305756176,-0.0331688039135436,-0.30422127719992886,-0.5578994280968601,9.064407570450628,0.23999977111816406,0.13568441086783878,0.022499847412110086,-0.3041336975888669,0.34913339241308705,-0.14081692508838017,0.18581661991260034,0.40932873535156133,78.12507450587616,20.975962972228025,0.16331677250048873,3,0.10000038146972656,-0.044999122619628906,-0.6050000190734863,-0.3599996566772461,0.5,0,0.010357783226233597,-1.9999682112469004,21.040000915527344,1.105245193996888,21.059999465942386,-1.0000000000000373,21.07999992370605,0.010357783226233597
9364,2010-03-30,21.21999931335449,21.38999938964844,21.190000534057614,21.229999542236328,1490600.0,-0.0009416411477966014,-4.7144336357935135,-0.07692533415499096,53.95679504472674,56.84887149808417,0.11288998750345414,-0.013879979938685949,-0.2962060592596991,-0.5029629601420531,9.158760004313324,0.19999885559082742,0.15972922136642964,0.002499389648434658,-0.3241341553525423,0.3291329346494116,-0.1608173828520556,0.16581616214892492,0.4029560437011739,57.499940395296974,0.3880962215047816,0.16331677250048873,3,0.12000083923340199,-0.02499866485595348,-0.569999217987057,-0.33999919891357067,-0.10999870300292969,1,0.012723867412839818,1.1904796505027202,21.239999771118164,-1.9999682112469004,21.040000915527344,1.105245193996888,21.059999465942386,0.012723867412839818
9365,2010-03-31,21.200000762939453,21.38999938964844,21.07999992370605,21.190000534057614,2405000.0,-0.0009424387870951012,-1.6956305406055163,-1.0,53.956869084112995,54.57534264956274,0.10645977632248815,0.003958877989774123,-0.29479746547879415,-0.44890770839316474,8.79288709640265,0.3099994659423899,0.1649860086215753,-0.01599922180175639,-0.34266659785581766,0.3106681542523049,-0.17933290982878702,0.14733446622527424,0.39763637067871116,52.50029802350763,-5.099743233496774,0.16333368802703147,3,0.1399993896484375,-0.005000114440917969,-0.5500006675720215,-0.32000064849853516,-0.3299999237060547,2,0.01933961474797874,-4.7144336357935135,21.21999931335449,1.1904796505027202,21.239999771118164,-1.9999682112469004,21.040000915527344,0.01933961474797874
9366,2010-04-01,21.399999618530273,21.5,21.25,21.280000686645508,1660700.0,0.009433907943081188,-1.7777730682829653,11.999618539000124,62.09150815674723,53.36875347789072,-0.11153948829944582,-0.17840912054201752,-0.5095113001139566,-0.6184506114216575,9.079591962180546,0.2999992370605469,0.15675886723035148,0.16699962615966868,-0.16087059124084035,0.4948698435601777,0.003064517459414162,0.3309347348599232,0.17333202058789254,80.39209086455213,19.023277039951758,0.16393510870025402,4,-0.11499977111816406,-0.20499897003173828,-0.7499995231628418,-0.5199995040893555,0.07999992370605469,3,0.01635515830414591,-1.6956305406055163,21.200000762939453,-4.7144336357935135,21.21999931335449,1.1904796505027202,21.239999771118164,0.01635515830414591
9367,2010-04-05,21.6299991607666,21.65999984741211,21.40999984741211,21.489999771118164,2138600.0,0.010747642352160192,1.4999904632932155,1.1666719649044728,64.63417187118391,53.580628183052944,-0.3729169840621829,-0.3939531034425592,-0.7463761485638507,-0.8152298745944435,9.574268438964696,0.26000022888183594,0.13199140533656006,0.37499923706054616,0.0031760973986045826,0.7468223767224877,0.18908766722957537,0.560910806891517,-0.6399993896484375,95.08185956925233,33.1938240611599,0.18591156983097132,4,-0.30499935150146484,-0.37999916076660156,-0.9324989318847656,-0.7499990463256836,-0.05999946594238281,0,0.02172913726023773,-1.7777730682829653,21.399999618530273,-1.6956305406055163,21.200000762939453,-4.7144336357935135,21.21999931335449,0.02172913726023773
9368,2010-04-06,21.84000015258789,21.84000015258789,21.540000915527344,21.540000915527344,1761700.0,0.009708784094739853,1.0,2.142861035422343,65.68052412687842,55.02144591487366,-0.5918571300317303,-0.5793121542889708,-0.9438576441496345,-0.995242315429941,10.22863482523679,0.2999992370605469,0.1014253410791035,0.5505002021789558,0.09998136887951503,1.0010190354783965,0.3252407855292354,0.7757596188286762,-0.836600379943846,100.0,41.159359038923085,0.22525941664971996,4,-0.4250001907348633,-0.48999977111816406,-1.067500114440918,-0.9600000381469727,-0.28000068664550426,1,-0.004578772013327015,1.4999904632932155,21.6299991607666,-1.7777730682829653,21.399999618530273,-1.6956305406055163,21.200000762939453,-0.004578772013327015
9369,2010-04-07,21.6299991607666,21.809999465942386,21.520000457763672,21.770000457763672,1704100.0,-0.009615429961267852,1.6363628482005315,-0.46667217679895223,55.36720302417714,55.53488117839673,-0.36891863832196137,-0.3477617136798976,-0.7219073896142767,-0.7609596313427147,11.098398670375012,0.31999969482421875,0.05780677847601723,0.3154992103576646,-0.1528896297619191,0.7838880504772483,0.08130479029787097,0.5496936304174582,-0.5931353729248023,72.3682988714022,16.19981407578252,0.2341944200597925,4,-0.21499919891357422,-0.25499916076660156,-0.8999991416931152,-0.7499990463256836,-0.1999988555908203,2,0.0050855577725166246,1.0,21.84000015258789,1.4999904632932155,21.6299991607666,-1.7777730682829653,21.399999618530273,0.0050855577725166246
9370,2010-04-08,21.489999771118164,21.6200008392334,21.38999938964844,21.6200008392334,1792500.0,-0.006472463942688189,2.5384547668651702,0.9285704554433863,51.3088832700213,56.26749023413157,-0.18399351501084382,-0.18744444084278555,-0.5716614995799851,-0.59644775080465,12.065831741383901,0.2399997711181605,0.03170788685427084,0.15649986267089844,-0.3077717774690427,0.6207715028108396,-0.07563595739907214,0.388635682740869,-0.4210105286865229,40.67791678789642,-11.295651914398505,0.23213582006997005,4,-0.07499980926513672,-0.11499977111816406,-0.7674994468688965,-0.6099996566772461,-0.2199993133544922,3,-0.01768260422586465,1.6363628482005315,21.6299991607666,1.0,21.84000015258789,1.4999904632932155,21.6299991607666,-0.01768260422586465
9371,2010-04-09,21.6299991607666,21.6299991607666,21.290000915527344,21.5,1640400.0,0.006514629648185943,4.230776002464897,-0.9999853282079874,51.3088832700213,56.91796743688689,-0.26220967263082784,-0.3003113027625943,-0.7040896738283173,-0.7087959883597676,12.93346245663285,0.3399982452392578,0.03642491710495577,0.2694993019104004,-0.19794469289139016,0.7369432967121909,0.035777304509505115,0.5032212993112957,-0.5301694819287093,61.81794852232294,13.409074169509843,0.23372199740089503,4,-0.1849994659423828,-0.25499916076660156,-0.8099994659423828,-0.7499990463256836,-0.1700000762939453,4,-0.035136308415199546,2.5384547668651702,21.489999771118164,1.6363628482005315,21.6299991607666,1.0,21.84000015258789,-0.035136308415199546
9372,2010-04-12,21.739999771118164,21.790000915527344,21.61000061035156,21.670000076293945,1818000.0,0.0050855577725166246,1.1176259396387718,0.5384626670774829,56.18557157141214,57.165601046586794,-0.29331888413094376,-0.37354512901854164,-0.8025057187882076,-0.7978893025553333,13.632240522487043,0.1800003051757848,0.06577131513602552,0.3439999580383315,-0.12559763338592944,0.8135975494625924,0.10920116232620103,0.578798753750462,-0.6105632733302713,81.81808723877957,34.56918188191829,0.2347987957121298,4,-0.2799997329711914,-0.36499977111816406,-0.9200000762939453,-0.8599996566772461,-0.4400005340576172,0,-0.011959532273190243,4.230776002464897,21.6299991607666,2.5384547668651702,21.489999771118164,1.6363628482005315,21.6299991607666,-0.011959532273190243
9373,2010-04-13,21.5,21.799999237060547,21.420000076293945,21.729999542236328,2601400.0,-0.011039548005745914,1.0540554473003207,-3.285722070844687,55.05053521474095,57.28712773214393,-0.014035534929266902,-0.11170704527859243,-0.5508923207158993,-0.5400816384889922,14.093007483554999,0.37999916076660156,0.10406493674889461,0.08650016784667969,-0.370412571651336,0.5434129073446954,-0.14195620190232816,0.31495653759568754,-0.3421409560201063,40.384551900201096,-9.278895877262883,0.22845636974900724,4,-0.039999961853027344,-0.125,-0.6800003051757812,-0.619999885559082,-0.22999954223632812,1,0.0032557997592659316,1.1176259396387718,21.739999771118164,4.230776002464897,21.6299991607666,2.5384547668651702,21.489999771118164,0.0032557997592659316
9374,2010-04-14,21.520000457763672,21.540000915527344,21.36000061035156,21.43000030517578,1734800.0,0.000930253849473095,1.7692127116406544,-0.39130579005854743,62.35958728332012,58.22076308761139,0.014521503277524772,-0.12139191500688895,-0.5610639412679426,-0.5394223710127228,13.948527244215727,0.1800003051757848,0.14745678935064888,0.09600057601928569,-0.3605491806096701,0.5525503326482415,-0.13227430229519044,0.3242754543337618,-0.33485576943945716,45.098097880966094,-10.203747684104542,0.2282748783144772,4,0.024999618530273438,-0.14500045776367188,-0.7000007629394531,-0.6400003433227539,-0.9099998474121129,2,0.0018586899315926608,1.0540554473003207,21.5,1.1176259396387718,21.739999771118164,4.230776002464897,21.6299991607666,0.0018586899315926608
9375,2010-04-15,21.229999542236328,21.520000457763672,21.1200008392334,21.5,4962400.0,-0.013475878687666198,1.5806312680735863,-3.0,54.14634872519155,57.337967595216305,0.34556511338272955,0.1602876152622983,-0.2747175000866129,-0.23199469546083762,13.243201059260567,0.39999961853027344,0.15834610845828578,-0.1835002899169922,-0.648089315173511,0.2810887353395266,-0.4157948025452498,0.048794222711265434,0.6100006103515625,16.176317966985962,-43.6644391107439,0.23229451262825868,4,0.2500009536743164,0.14500045776367188,-0.4099998474121094,-0.4399995803833008,-0.5599994659423828,3,0.009420667322274756,1.7692127116406544,21.520000457763672,1.0540554473003207,21.5,1.1176259396387718,21.739999771118164,0.009420667322274756
9376,2010-04-16,21.479999542236328,21.65999984741211,21.21999931335449,21.229999542236328,5069800.0,0.011775789231772471,-2.2592576894275957,-0.9259243560943218,59.64909785707593,56.78407048253765,0.12081106945122855,-0.09124003718796558,-0.5174828196600103,-0.46373565343172984,12.318475184085234,0.44000053405762074,0.1788636289693386,0.06449975967407084,-0.4009132430062863,0.529912762354428,-0.16820674166610772,0.2972062610142494,0.34560062408447223,52.94111047221014,-12.84367843064841,0.23270650134017837,4,9.5367431640625e-07,-0.10499954223632812,-0.632500171661377,-0.6899995803833008,-1.0,4,-0.0097764938988818,1.5806312680735863,21.229999542236328,1.7692127116406544,21.520000457763672,1.0540554473003207,21.5,-0.0097764938988818
9377,2010-04-19,21.46999931335449,21.559999465942386,21.32999992370605,21.450000762939453,1839300.0,-0.00046556001373165845,1.30000858311795,0.07999420166014204,55.502380991492586,55.653165689717,0.11815365441498216,-0.09476180540354662,-0.4779707676715148,-0.4351894888211092,10.808190968797929,0.22999954223633523,0.20360338092934427,0.05999956130981232,-0.3997941899950206,0.5197933126146452,-0.16989731434260236,0.289896436962227,0.34148886642456233,51.47048511282784,-12.226513307508434,0.2298968756524161,4,-0.00499916076659801,-0.09499931335448863,-0.6099996566772425,-0.6799993515014613,-1.1700000762939418,0,-0.0004657768608130608,-2.2592576894275957,21.479999542236328,1.5806312680735863,21.229999542236328,1.7692127116406544,21.520000457763672,-0.0004657768608130608
9378,2010-04-20,21.600000381469727,21.6200008392334,21.5,21.57999992370605,2010200.0,0.00605501035271927,2.999936423167398,1.0000953743446568,58.63638491669231,56.016408122218685,-0.05528540954396277,-0.22860781024243693,-0.5731171146409366,-0.5506501969125637,9.238699839989005,0.1500015258789098,0.2026251756140276,0.1850006103515618,-0.28104639111712615,0.6510476118202497,-0.04802289038278218,0.41802411108590576,0.19765805149841142,88.88896738074634,23.399810075014287,0.2330235007343445,4,-0.1400003433227539,-0.19500064849853516,-0.7275009155273438,-0.8100004196166992,-1.3299999237060547,1,-0.0138889416255078,1.30000858311795,21.46999931335449,-2.2592576894275957,21.479999542236328,1.5806312680735863,21.229999542236328,-0.0138889416255078
9379,2010-04-21,21.61000061035156,21.729999542236328,21.57999992370605,21.649999618530273,2201800.0,0.0004629735511676447,-1.9999809265862891,-1.999904634750919,59.36071667456304,56.91105627827888,-0.07646150347856207,-0.22576796064268123,-0.5445264336692794,-0.5473413441421542,8.871128395304737,0.149999618530277,0.17784951706854812,0.1795007705688434,-0.29104074231344157,0.6500422834511284,-0.05576998587229909,0.4147715270099859,0.17410467074188318,80.32800212622865,12.65073487696587,0.23527075644114162,4,-0.1500005722045863,-0.1950006484985316,-0.7375011444091761,-0.8200006484985316,-1.0799999237060511,2,-0.015733463349604015,2.999936423167398,21.600000381469727,1.30000858311795,21.46999931335449,-2.2592576894275957,21.479999542236328,-0.015733463349604015
9380,2010-04-22,21.780000686645508,21.81999969482422,21.40999984741211,21.520000457763672,2627200.0,0.00786673167480223,1.411776255630915,-6.500166897143097,58.79630610774379,57.74299214913693,-0.22462008685871382,-0.35904529402062835,-0.678322585864322,-0.7041860508875502,8.726692538970655,0.4099998474121094,0.1361934973719663,0.3145008087158203,-0.15036925695020642,0.779370874381847,0.08206577588280695,0.5469358415488337,-0.6599998474121094,93.33350287532627,26.13830381942651,0.23243503283301262,4,-0.3100004196166992,-0.36500072479248047,-0.9250011444091797,-0.9900007247924805,-1.2900009155273438,3,-0.05371901007383062,-1.9999809265862891,21.61000061035156,2.999936423167398,21.600000381469727,1.30000858311795,21.46999931335449,-0.05371901007383062
9381,2010-04-23,21.940000534057614,21.940000534057614,21.63999938964844,21.809999465942386,1639000.0,0.007346181926900064,3.6153643005958176,0.5000036679748837,57.4162867186729,57.879738276610354,-0.37551079074431115,-0.47404172724486315,-0.7949994997177505,-0.845016773957358,8.808063539410657,0.3000011444091726,0.13378986999371278,0.43050060272216584,-0.03932468167357328,0.900325887117905,0.19558796052429628,0.6654132449200354,-0.8059997177123996,100.0,34.831427108114454,0.23491264219787036,4,-0.4099998474121058,-0.475000381469723,-0.9925003051757777,-1.1500005722045863,-1.8000011444091726,4,-0.05788516074975647,1.411776255630915,21.780000686645508,-1.9999809265862891,21.61000061035156,2.999936423167398,21.600000381469727,-0.05788516074975647
9382,2010-04-26,21.82999992370605,22.049999237060547,21.82999992370605,21.8799991607666,2074100.0,-0.005013701352504896,-7.800106813152168,-0.38460635582034824,49.748738420545564,57.290649743921975,-0.2809455107083032,-0.31813261054204744,-0.6494757160540345,-0.7183677946438074,9.187065803348352,0.21999931335449574,0.14894292859582592,0.28100004196166495,-0.15418438051541727,0.7161844644387472,0.06340783072312206,0.49859225320020784,-0.6637591186523402,65.62507450587647,4.66158038790185,0.21759221123854164,4,-0.24499988555907848,-0.31000041961669567,-0.8824996948242152,-1.0399999618530238,-1.2899990081787074,0,-0.06184152021016298,3.6153643005958176,21.940000534057614,1.411776255630915,21.780000686645508,-1.9999809265862891,21.61000061035156,-0.06184152021016298
9383,2010-04-27,21.459999084472656,21.93000030517578,21.459999084472656,21.68000030517578,2475800.0,-0.01694919104564896,-3.272714662227771,4.400091554131068,46.04651616674991,55.47808628652528,0.09251324425532914,0.07293448769965494,-0.245584415168139,-0.33737354264550135,9.471260218387576,0.470001220703125,0.14520856503900603,-0.1000007629394517,-0.5128473958868547,0.3128458700079513,-0.30642407941315497,0.10642255353425156,-0.24073277349853583,7.812388241184465,-49.572451022702566,0.20642331647370177,4,0.1250009536743164,0.06000041961669922,-0.4324989318847656,-0.6699991226196289,-0.75,1,-0.0540540492497702,-7.800106813152168,21.82999992370605,3.6153643005958176,21.940000534057614,1.411776255630915,21.780000686645508,-0.0540540492497702
9384,2010-04-28,21.489999771118164,21.649999618530273,21.38999938964844,21.559999465942386,3563900.0,0.0013979817299811792,1.080001831054659,0.31817866555695884,50.0,55.01738087261511,0.06460313750640267,0.06766807578523881,-0.2525753395195913,-0.3565737821245918,9.438732337060928,0.2600002288818324,0.12062246727308334,-0.0835000991821282,-0.46608294504570225,0.29908274668144585,-0.2747915221139152,0.10779132374965883,-0.22088948457885849,15.15157645290825,-42.51466482741174,0.19129142293178705,4,0.14499950408935547,0.029999732971191406,-0.41499948501586914,-0.6999998092651367,-1.3099994659423828,2,-0.0567705596253254,-3.272714662227771,21.459999084472656,-7.800106813152168,21.82999992370605,3.6153643005958176,21.940000534057614,-0.0567705596253254
9385,2010-04-29,21.61000061035156,21.63999938964844,21.3700008392334,21.540000915527344,3594300.0,0.005584031666425293,3.153911614531197,-0.9999999999998985,49.5049878902616,53.89025754296907,0.0046646190306098845,-0.021124767693574853,-0.3460856518212019,-0.46784081853559556,9.898176092225803,0.2699985504150426,0.11840028298158956,0.01600074768066051,-0.3238696574474105,0.3558711528087315,-0.15393445488337676,0.18593595024469778,-0.2940369867809771,35.29416714584187,-20.944437728675005,0.16993520256403613,4,0.07999897003174183,-0.09000110626220348,-0.4600005149841273,-0.8200006484985316,-1.4899997711181605,3,-0.049976857621591764,1.080001831054659,21.489999771118164,-3.272714662227771,21.459999084472656,-7.800106813152168,21.82999992370605,-0.049976857621591764
9386,2010-04-30,21.75,21.979999542236328,21.61000061035156,21.71999931335449,2132000.0,0.006478453757256197,-1.9600140381929847,0.4285831062671025,50.2439074314775,53.3059827029674,-0.10393765035219005,-0.14077623731125044,-0.4667705587522448,-0.5961279020606796,9.778115008853858,0.3699989318847692,0.10348941565399983,0.1385001182556138,-0.19529982911524257,0.4723000656264702,-0.02839985542981438,0.305400091941042,-0.38999423962001956,55.882361190973725,2.7604442219721363,0.16689997368542736,4,-0.039999961853027344,-0.23000049591064453,-0.559999942779541,-0.9600000381469727,-1.3700008392333984,4,-0.05793104500606139,3.153911614531197,21.61000061035156,1.080001831054659,21.489999771118164,-3.272714662227771,21.459999084472656,-0.05793104500606139
9387,2010-05-03,22.100000381469727,22.13999938964844,21.81999969482422,21.8700008392334,1991700.0,0.0160919715618264,1.064530419373868,7.666475936167952,63.888861907432016,53.88959125749403,-0.39691415480836056,-0.47828166182235066,-0.800728293384509,-0.9351359282610723,9.269519407399482,0.38999938964844105,0.13810777183940104,0.46500043869018626,0.06592205814395768,0.8640788192364148,0.26546124841707197,0.6645396289633005,-0.7299995422363281,94.80531383375276,38.416864359204965,0.1995391902731143,5,-0.3450002670288086,-0.5350008010864258,-0.880000114440918,-1.3100004196166992,-1.9500007629394531,0,-0.088687826153374,-1.9600140381929847,21.75,3.153911614531197,21.61000061035156,1.080001831054659,21.489999771118164,-0.088687826153374
9388,2010-05-04,21.739999771118164,22.0,21.68000030517578,21.82999992370605,2402200.0,-0.016289620096722413,-2.0476294277929155,-0.391305790058532,54.39997619634354,53.3383978710252,-0.016725015718488834,-0.13297463471714366,-0.4272480252459232,-0.565965076923483,8.007768347329925,0.4200000762939453,0.13180328379130657,0.10999984741210866,-0.28068154243122834,0.5006812372554457,-0.08534084750955984,0.30534054233377717,-0.30839904785156236,48.051899797126865,-9.361333404282817,0.1953406949216684,5,0.015000343322753906,-0.14500045776367188,-0.47249937057495117,-0.9499998092651367,-1.1900005340576172,1,-0.05519774002872957,1.064530419373868,22.100000381469727,-1.9600140381929847,21.75,3.153911614531197,21.61000061035156,-0.05519774002872957
9389,2010-05-05,21.739999771118164,22.07999992370605,21.649999618530273,21.65999984741211,2635500.0,0.0,-7.599973297220933,-0.8888865341415177,61.538441621881475,53.643079594818275,0.004084104230283714,-0.13102905230180895,-0.4115561265779242,-0.5589371593702595,6.8580189961090525,0.4300003051757777,0.14084683783123353,0.10449981689453125,-0.2892665350060888,0.4982661687951513,-0.09238335905578055,0.30138299284484305,-0.25172715454101535,48.051899797126865,-13.975343290989976,0.19688317595031074,5,0.015000343322753906,-0.13000011444091797,-0.47249937057495117,-0.9499998092651367,-1.1800003051757777,2,-0.04737813695903881,-2.0476294277929155,21.739999771118164,1.064530419373868,22.100000381469727,-1.9600140381929847,21.75,-0.04737813695903881
9390,2010-05-06,21.11000061035156,21.75,20.06999969482422,21.649999618530273,5072800.0,-0.028978802548267124,3.5405427697288214,-6.7499940395298825,42.857174418296324,52.025400450331986,0.5912224386293197,0.49438945579930405,0.22552588757540093,0.07322048269114134,7.05951112086392,1.6800003051757812,0.1158682362366612,-0.5064993858337452,-0.9617046035196992,-0.0512941681477912,-0.7341019946767204,-0.27889677699077,1.029998779296882,50.24159752910754,-12.40064953657486,0.22760260884297628,5,-0.005001068115230822,-0.005001068115230822,0.15749979019165394,-0.3200006484985316,-0.5300006866455078,3,-0.04405496344323834,-7.599973297220933,21.739999771118164,-2.0476294277929155,21.739999771118164,1.064530419373868,22.100000381469727,-0.04405496344323834
9391,2010-05-07,20.8700008392334,21.229999542236328,20.670000076293945,21.01000022888184,4365500.0,-0.011369008251021717,-1.0740685796634595,0.259258605160452,39.361742421680496,50.871289783791426,0.7414528038820123,0.7109852985999332,0.47190004640277294,0.3077778832154827,7.707639312889395,0.5599994659423828,0.08025675011648303,-0.7084992408752449,-1.27277892049284,-0.1442195612576498,-0.9906390806840406,-0.4263594010664491,1.228598556518559,38.64740397834277,-24.35841774055705,0.2821398398087969,5,0.2349987030029297,0.2349987030029297,0.39749956130981445,-0.0800008773803711,0.18999862670898793,4,-0.03593674987257689,3.5405427697288214,21.11000061035156,-7.599973297220933,21.739999771118164,-2.0476294277929155,21.739999771118164,-0.03593674987257689
9392,2010-05-10,21.479999542236328,21.489999771118164,21.09000015258789,21.299999237060547,3869500.0,0.029228494416550177,2.999980926586431,-1.285722070844654,48.18180609669329,51.108544220451805,0.08558569498010371,0.08486012659407294,-0.11934654214434914,-0.30592772580776995,7.5876550744788025,0.6199989318847656,0.04571530584369299,-0.08550052642822337,-0.6460820092614057,0.47508095640495895,-0.3657912678448163,0.19479021498836957,0.5780278594970731,70.14923815190286,9.987125746189719,0.2802907414165913,5,-0.375,-0.375,-0.23999929428100586,-0.6899995803833008,-0.3099994659423828,0,-0.05121044715605261,-1.0740685796634595,20.8700008392334,3.5405427697288214,21.11000061035156,-7.599973297220933,21.739999771118164,-0.05121044715605261
9393,2010-05-11,21.56999969482422,21.790000915527344,21.190000534057614,21.190000534057614,3040200.0,0.004189951327090213,-2.157903718836073,2.111102869495209,49.40827066735743,51.04279651682485,0.014337830043093192,0.0003932228878440469,-0.19593213806723497,-0.3985103705940709,7.978180543329365,0.6000003814697301,0.0023134557647246368,0.0009996414184563207,-0.5587333935432071,0.5607326763801197,-0.2788668760623736,0.28086615889928623,0.44826715277099893,74.62685717376527,16.312697549816825,0.2798665174808317,5,-0.4650001525878906,-0.4650001525878906,-0.2824997901916504,-0.7799997329711914,-0.1100006103515625,1,-0.06583217878462366,2.999980926586431,21.479999542236328,-1.0740685796634595,20.8700008392334,3.5405427697288214,21.11000061035156,-0.06583217878462366
9394,2010-05-12,21.559999465942386,21.63999938964844,21.40999984741211,21.540000915527344,2983400.0,-0.00046361747905965256,1.5555732163481812,0.05262788047925636,46.583833271729596,50.718223781432414,0.0394615319981817,0.014275643114963543,-0.1788045242812828,-0.39117700272459643,8.624394568650057,0.22999954223633168,-0.016602974600985476,-0.01100053787230948,-0.5702820579259082,0.5482809821812893,-0.29064129789911064,0.2686402221544917,0.41930203859741155,86.62783218892517,31.390788551001393,0.27964076002679955,5,-0.45499992370605824,-0.45499992370605824,-0.1774992942810094,-0.7299995422363317,0.010000228881832385,2,-0.04684602290817785,-2.157903718836073,21.56999969482422,2.999980926586431,21.479999542236328,-1.0740685796634595,20.8700008392334,-0.04684602290817785
9395,2010-05-13,21.43000030517578,21.700000762939453,21.3799991607666,21.56999969482422,1875300.0,-0.006029645824989993,-1.6666613685130731,-7.000476871720263,42.00626734326714,49.80293043829792,0.15784119791549145,0.16867465005763194,-0.04336401556935954,-0.26175362460521256,8.914213576269642,0.32000160217285156,-0.001792587873655549,-0.15099973678588796,-0.6914439446585412,0.3894444710867653,-0.4212218407222146,0.11922236715043866,0.5111151631697055,67.8571124466326,17.52705953962061,0.27022210393632723,5,-0.3250007629394531,-0.3250007629394531,-0.03500032424926758,-0.6000003814697266,0.05999946594238281,3,-0.04059733209725025,1.5555732163481812,21.559999465942386,-2.157903718836073,21.56999969482422,2.999980926586431,21.479999542236328,-0.04059733209725025
9396,2010-05-14,21.270000457763672,21.459999084472656,21.1299991607666,21.350000381469727,2911700.0,-0.007466161695455775,1.200019073656102,0.5714305177111717,41.3580323224974,47.29950492886074,0.2711020313451442,0.3290034089012792,0.12581060543568867,-0.10789628435458098,9.904266813257252,0.3299999237060547,-0.003198597341278031,-0.3004996299743645,-0.8571237369683082,0.2561244770195792,-0.5788116834713364,-0.022187576477392668,0.6336926951113888,25.714301284461666,-21.744104126313434,0.2783120534969727,5,-0.19500064849853516,-0.16500091552734375,0.1249995231628418,-0.4400005340576172,-0.4099998474121129,4,-0.032440080827819906,-1.6666613685130731,21.43000030517578,1.5555732163481812,21.559999465942386,-2.157903718836073,21.56999969482422,-0.032440080827819906
9397,2010-05-17,21.459999084472656,21.549999237060547,21.020000457763672,21.290000915527344,3057500.0,0.008932704401500624,2.028577656675749,-2.1249791383544334,50.0,46.81061868482257,-0.02148759644511955,0.1456866046893417,-0.05680724725822017,-0.3058690370683621,11.017069704952377,0.529998779296875,-0.008276574391224756,-0.11000099182128764,-0.6670230454628232,0.4470210618202479,-0.3885120186420572,0.16851003499948192,0.4070201992413871,57.14264482217081,4.476401533058308,0.278511026820768,5,-0.38499927520751953,-0.3549995422363281,-0.049999237060546875,-0.6299991607666016,-0.7899990081787109,0,-0.01863931200349811,1.200019073656102,21.270000457763672,-1.6666613685130731,21.43000030517578,1.5555732163481812,21.559999465942386,-0.01863931200349811
9398,2010-05-18,21.299999237060547,21.68000030517578,21.25,21.530000686645508,3212600.0,-0.007455724801399333,-1.6060630581163482,-1.3529642760972982,47.02193214017292,45.197673186854956,0.07770613346769295,0.29730154306707135,0.11015588389307851,-0.14766943276339006,11.997863153634517,0.43000030517578125,-0.03142878564580087,-0.25500078201293874,-0.8246359098656981,0.31463434583982064,-0.5398183459393167,0.029816781913439172,0.5310796548757004,41.176272593656385,-15.564659272103576,0.2848175639263797,5,-0.3699989318847656,-0.19499969482421875,0.11750078201293945,-0.4699993133544922,-0.5599994659423828,1,-0.006103247202958184,2.028577656675749,21.459999084472656,1.200019073656102,21.270000457763672,-1.6666613685130731,21.43000030517578,-0.006103247202958184
9399,2010-05-19,21.270000457763672,21.38999938964844,21.100000381469727,21.170000076293945,5634800.0,-0.001408393444666367,-1.4166607061965344,-0.4347815270302769,44.51611712371337,45.38200015412352,0.038022842060417616,0.3167629374389307,0.14755769949843156,-0.1209409851149772,12.727371366042606,0.2899990081787145,-0.12379029121906626,-0.2679995536804185,-0.8508635405980272,0.31486443323719016,-0.5594315471392228,0.023432439778385827,0.5258568502303334,36.7646893828047,-21.75185008766539,0.2914319934588035,5,-0.039999961853027344,-0.16500091552734375,0.14749956130981445,-0.4400005340576172,-0.5100002288818324,2,0.008932704401500624,-1.6060630581163482,21.299999237060547,2.028577656675749,21.459999084472656,1.200019073656102,21.270000457763672,0.008932704401500624
9400,2010-05-20,20.61000061035156,21.15999984741211,20.600000381469727,20.88999938964844,6055500.0,-0.031029611340286034,-2.7333392673219485,-2.7999771119037886,34.25413083796995,44.814487755933456,0.6924583764904675,0.9324207431175786,0.8080886735905537,0.5287240207542361,14.224754777420811,0.6700000762939453,-0.1893096126719449,-0.8694993972778349,-1.5725593381408416,-0.16643945641482816,-1.2210293677093382,-0.5179694268463315,1.1513395453790523,0.9259471840994465,-55.531025772008874,0.35152997043150386,5,0.5850000381469762,0.4949989318847692,0.8499994277954137,0.21999931335449574,0.3199996948242223,3,0.046579284621199424,-1.4166607061965344,21.270000457763672,-1.6060630581163482,21.299999237060547,2.028577656675749,21.459999084472656,0.046579284621199424
9401,2010-05-21,20.670000076293945,20.75,20.26000022888184,20.440000534057614,5656900.0,0.002911182152622205,1.5128232716459773,-0.8214305177111635,28.528486559182937,42.63078558509897,0.6717466433095538,0.814138962463204,0.7499732572254345,0.4610287521012211,15.749129840375057,0.4899997711181605,-0.2788707625348863,-0.745999908447267,-1.5013983641924398,0.00939854729790568,-1.1236991363198534,-0.3683006805746807,1.0575132702185392,28.87322713968892,-21.79386435913984,0.37769922787258653,5,0.35500049591064453,0.4349994659423828,0.757500171661377,0.15999984741210938,-0.020000457763671875,4,0.03967100589248007,-2.7333392673219485,20.61000061035156,-1.4166607061965344,21.270000457763672,-1.6060630581163482,21.299999237060547,0.03967100589248007
9402,2010-05-24,20.479999542236328,20.75,20.43000030517578,20.6200008392334,2389600.0,-0.009192091599241281,-1.6666666666666667,-0.6087025027780909,30.06325045405248,40.48133889473175,0.7878283243231614,0.9463342071221099,0.9416231211243442,0.6423101854444013,16.972056750627555,0.31999969482421875,-0.2758243000259277,-0.8685004234313958,-1.7050413281957084,-0.03195951866708313,-1.286770875813552,-0.45022997104923945,1.214363531242391,15.492908558756197,-34.03831270909333,0.41827045238215693,5,0.5000009536743164,0.625,0.9475007057189941,0.35000038146972656,0.13000106811523082,0,0.018554740068794873,1.5128232716459773,20.670000076293945,-2.7333392673219485,20.61000061035156,-1.4166607061965344,21.270000457763672,0.018554740068794873
9403,2010-05-25,20.299999237060547,20.31999969482422,19.809999465942386,20.11000061035156,3701000.0,-0.008789077597612382,3.4347934254390746,-1.357120475197911,28.4430698313479,38.46569851246712,0.859074833443195,1.0909056812310851,1.1173466263791667,0.812296503737965,18.639262376106675,0.6700000762939418,-0.24448948599695086,-0.990500736236573,-1.9467758560281965,-0.03422561644494948,-1.468638296132383,-0.512363176340763,1.3618765688450836,31.012645239172855,-17.932987063875274,0.47813755989581086,5,0.4550008773803711,0.6750001907348668,1.1200008392333984,0.5300006866455078,0.32000160217285156,1,0.018226643011784338,-1.6666666666666667,20.479999542236328,1.5128232716459773,20.670000076293945,-2.7333392673219485,20.61000061035156,0.018226643011784338
9404,2010-05-26,20.270000457763672,20.51000022888184,20.190000534057614,20.450000762939453,2783200.0,-0.0014777724346958232,1.1333367241839674,-0.9473768747364651,34.671496770726534,37.650724004407046,0.7675610428333108,1.0802013291016692,1.1374737765122873,0.835677658093708,19.989588948085668,0.31999969482422586,-0.29150408504215974,-0.959499549865722,-2.0129044725729806,0.09390537284153666,-1.4862020112193512,-0.43279708851209264,1.317800294543428,34.07413791398267,-14.100009226676114,0.5267024613536294,5,0.47499942779541016,0.7049989700317418,1.1624994277954102,0.5599994659423828,0.4399986267089844,2,0.023186941427743024,3.4347934254390746,20.299999237060547,-1.6666666666666667,20.479999542236328,1.5128232716459773,20.670000076293945,0.023186941427743024
9405,2010-05-27,20.530000686645508,20.56999969482422,20.350000381469727,20.540000915527344,2324700.0,0.012826848693151094,5.285893348592604,0.05555673292925868,43.840564686890154,37.926560933784025,0.4095374340295983,0.7748696300976086,0.8662286480568717,0.5727399005579343,21.290563191545704,0.2999992370605469,-0.3504262246482277,-0.6454993247985854,-1.727125077056268,0.43612642745909724,-1.1863122009274285,-0.1046864486697423,0.9866880142070045,76.5958310252398,26.092324656820963,0.540812876128842,5,0.21499919891357422,0.4449987411499059,0.9074993133544922,0.2999992370605469,0.42999839782714844,3,0.011203094717183504,1.1333367241839674,20.270000457763672,3.4347934254390746,20.299999237060547,-1.6666666666666667,20.479999542236328,0.011203094717183504
9406,2010-05-28,20.489999771118164,20.68000030517578,20.43000030517578,20.46999931335449,3474800.0,-0.0019484127710411858,-4.0000762951094835,-2.0000000000003553,27.397231640435578,35.41514222716576,0.3657189059878867,0.7543082865267579,0.8942880044076418,0.6135326488684782,23.10944224743052,0.25,-0.4055031805591973,-0.6225002288818366,-1.7099959601785173,0.464995502414844,-1.1662480945301752,-0.0787523632334981,0.9584213603379439,72.3404168974759,23.317248251767154,0.54374786564834,5,0.25500011444091797,0.48499965667724965,0.9525003433227539,0.3400001525878906,0.8800010681152344,4,0.02147391600647186,5.285893348592604,20.530000686645508,1.1333367241839674,20.270000457763672,3.4347934254390746,20.299999237060547,0.02147391600647186
9407,2010-06-01,20.13999938964844,20.520000457763672,20.13999938964844,20.309999465942386,1921900.0,-0.017081521980447656,-3.470598795004951,-8.499809269500684,20.816283950848074,32.503403539462994,0.5685784410228933,1.0012774652745087,1.2235202933299014,0.9616589662531787,24.676321193831896,0.3800010681152308,-0.4485104453231017,-0.8745005607604952,-1.9403427852729394,0.19134166375194894,-1.4074216730167173,-0.34157944850427313,1.2428848751871193,37.930989123738726,-7.529065749023005,0.5329211122562224,6,0.46000003814697266,0.8350000381469727,1.3575010299682582,0.7400007247924769,1.4600009918212855,1,0.025322752946256966,-4.0000762951094835,20.489999771118164,5.285893348592604,20.530000686645508,1.1333367241839674,20.270000457763672,0.025322752946256966
9408,2010-06-02,20.540000915527344,20.559999465942386,20.1299991607666,20.170000076293945,2292300.0,0.019861049553183907,1.0975730029726685,-2.176474548126872,32.04226794638194,31.117420297537283,0.055243371372114325,0.5341517743188433,0.8095495657313734,0.5635273856011835,26.77020877765418,0.4300003051757848,-0.4727420201319603,-0.4144990921020515,-1.442823514334986,0.6138253301308829,-0.9286613032185187,0.09966311901441571,0.7799679573524898,74.54561848251659,32.87640167778718,0.5141622111164673,6,-0.055001258850097656,0.43499851226806996,1.0124988555908203,0.39499855041503906,1.1299991607666016,2,0.0034079694111064374,-3.470598795004951,20.13999938964844,-4.0000762951094835,20.489999771118164,5.285893348592604,20.530000686645508,0.0034079694111064374
9409,2010-06-03,20.709999084472656,20.76000022888184,20.520000457763672,20.520000457763672,2068100.0,0.008276444078286316,-1.5263316401309428,0.513508637176718,37.49996688627688,31.478068747349162,-0.2263476392440147,0.29832744690459734,0.6337171827791721,0.396247001853439,28.527963869965934,0.23999977111816762,-0.5481990481375973,-0.1930008888244643,-1.156832994723942,0.7708312170750133,-0.6749169417742031,0.2889151641252745,0.5495710121296788,92.06332386724824,51.48813137061513,0.4819160529497386,6,-0.4249992370605433,0.26500034332275746,0.8425006866455078,0.22500038146972656,1.0800018310546875,3,-0.004345642164066299,1.0975730029726685,20.540000915527344,-3.470598795004951,20.13999938964844,-4.0000762951094835,20.489999771118164,-0.004345642164066299
9410,2010-06-04,20.18000030517578,20.540000915527344,20.059999465942386,20.38999938964844,3340900.0,-0.025591443878635545,-1.1333361590302387,-1.1052663280261998,33.23074720030236,32.00054215191799,0.26400393689812773,0.7958860611889804,1.158695147599616,0.9227158293223852,28.270593229063817,0.6499996185302699,-0.6210656478686474,-0.6764996528625495,-1.6868933007677143,0.3338939950426152,-1.1816964768151337,-0.1713028289099654,1.0215869662001573,17.142958349000313,-24.266422804429094,0.5051968239525831,6,0.10499954223633168,0.7949991226196325,1.3974990844726562,0.8499994277954102,1.7199993133544922,4,0.026263566465900334,-1.5263316401309428,20.709999084472656,1.0975730029726685,20.540000915527344,-3.470598795004951,20.13999938964844,0.026263566465900334
9411,2010-06-07,20.1200008392334,20.43000030517578,20.11000061035156,20.229999542236328,2927600.0,-0.0029732143228459185,-3.9231040098593746,0.5238056312443145,28.525648667269436,31.829697508942093,0.2657252963208059,0.8398774201680403,1.2135178548904761,0.974808825520654,27.999313958920702,0.3199996948242223,-0.6927066107414639,-0.6989991188049309,-1.7616052958810187,0.3636070582711568,-1.230302207342973,-0.16769603026688884,1.025922919925197,8.571615413539472,-29.5733305963842,0.531303088538043,6,0.1649990081787145,0.8549985885620153,1.4849987030029297,1.0599985122680664,1.5899982452392578,0,0.04174941402593224,-1.1333361590302387,20.18000030517578,-1.5263316401309428,20.709999084472656,1.0975730029726685,20.540000915527344,0.04174941402593224
9412,2010-06-08,20.3799991607666,20.3799991607666,20.030000686645508,20.1200008392334,3532100.0,0.0129223812469339,1.6923133353874142,-2.363648974354528,35.714264559102716,32.63760803424819,-0.011119121180467317,0.5198999916071543,0.9519019560590429,0.7030664858966489,28.49669685263049,0.34999847412109375,-0.6637664175328126,-0.3840007781982422,-1.4159817728870614,0.647980216490577,-0.89999127554265,0.13198971914616564,0.7124876266633464,47.94502652000081,9.762852108069843,0.5159904973444089,6,0.015001296997070312,0.5950002670288121,1.2350006103515625,0.880000114440918,1.4900016784667969,1,0.04857712066900577,-3.9231040098593746,20.1200008392334,-1.1333361590302387,20.18000030517578,-1.5263316401309428,20.709999084472656,0.04857712066900577
9413,2010-06-09,20.149999618530273,20.46999931335449,20.100000381469727,20.46999931335449,2667200.0,-0.011285552095561369,1.3124955296474077,-1.2307760024648835,33.62570082590517,32.52140848482359,0.2183245243112104,0.6725437786718658,1.1711304079552747,0.9192266457659599,29.707011513507876,0.3699989318847621,-0.627531666980989,-0.5430003166198745,-1.5361577960348,0.45015716279505114,-1.0395790563273373,-0.046421576912411666,0.8911876760401718,16.438220155200714,-21.017629464759704,0.4965787397074635,6,0.24500083923339844,0.7950000762939453,1.510000228881836,1.1850004196166992,1.3000011444091797,2,0.07196033699206672,1.6923133353874142,20.3799991607666,-3.9231040098593746,20.1200008392334,-1.1333361590302387,20.18000030517578,0.07196033699206672
9414,2010-06-10,20.549999237060547,20.559999465942386,20.309999465942386,20.43000030517578,4441100.0,0.019851098069621154,2.571444141689192,-0.3749970197649232,49.05060999017358,33.10030240741064,-0.1539722338916114,0.20342765073684177,0.7654304262294538,0.510766564920079,30.885951598081963,0.4099998474121129,-0.5776282714157048,-0.09250068664550781,-0.9989657049855758,0.8139643316945602,-0.5457331958155436,0.36073182252452796,0.44194054436477614,98.11316001612187,53.72171243678167,0.4532325091700346,6,-0.154998779296875,0.3950004577636719,1.1250004768371582,0.8700008392333984,1.2700004577636719,3,0.05450125940703443,1.3124955296474077,20.149999618530273,1.6923133353874142,20.3799991607666,-3.9231040098593746,20.1200008392334,0.05450125940703443
9415,2010-06-11,20.559999465942386,20.559999465942386,20.280000686645508,20.3700008392334,1550100.0,0.0004866291607352746,1.94737687473641,1.583335982452266,48.231499619143236,35.415221071711485,-0.1779868503890114,0.1316573901500675,0.7503732202351969,0.4892443654966705,32.303110875014035,0.27999877929687855,-0.5000058750997418,-0.03900041580199698,-0.8663969466784955,0.7883961150745016,-0.45269868124024626,0.3746978496362523,0.3846627028636185,100.0,51.429557423329555,0.4136982654382492,6,-0.1649990081787145,0.24000072479247692,1.1225004196166957,0.860000610351559,1.4200000762939418,4,0.05982497478282789,2.571444141689192,20.549999237060547,1.3124955296474077,20.149999618530273,1.6923133353874142,20.3799991607666,0.05982497478282789
9416,2010-06-14,20.57999992370605,20.850000381469727,20.57999992370605,20.700000762939453,1993100.0,0.000972784935952653,-3.499976158308622,-0.6315879294075198,51.70068865742612,38.846821594664604,-0.2054874134038016,0.06041064100520188,0.718996381186038,0.4586792859529858,33.01485240246074,0.2900009155273402,-0.45314474036577224,0.015500068664547229,-0.749262437331577,0.7802625746606715,-0.3668811843335149,0.39788132166260937,0.3192757369854107,67.07310265261077,13.727088940374017,0.3823812529980624,6,-0.13999938964843395,0.22000026702881215,0.524999618530277,0.524999618530277,1.1100006103515625,0,0.06413992709998584,1.94737687473641,20.559999465942386,2.571444141689192,20.549999237060547,1.3124955296474077,20.149999618530273,0.06413992709998584
9417,2010-06-15,21.059999465942386,21.059999465942386,20.739999771118164,20.76000022888184,1797000.0,0.023323593003682364,1.1333367241839942,-2.499976158308755,61.72841323112921,42.14528218185874,-0.6048693984220854,-0.4754699614921378,0.2255488308489184,-0.026486541767514638,33.362559155413884,0.47999954223633523,-0.44297799589052644,0.5154995918273961,-0.1671722550542718,1.198171438709064,0.17416366838656216,0.8568355152682301,-1.25,100.0,42.018436027560426,0.34133592344083474,6,-0.514999389648441,-0.2599992752075231,0.04500007629394176,0.04500007629394176,0.9600009918212855,1,0.0308641802000722,-3.499976158308622,20.57999992370605,1.94737687473641,20.559999465942386,2.571444141689192,20.549999237060547,0.0308641802000722
9418,2010-06-16,21.170000076293945,21.270000457763672,20.8700008392334,20.950000762939453,1549400.0,0.005223201003848432,-1.1052657996576805,0.7333329094770037,63.55422015528819,45.040199211748885,-0.6885109488459413,-0.627902004934878,0.09633116489943916,-0.13260363878429615,33.90467235463778,0.39999961853027344,-0.3845496396413921,0.6320001602172844,-0.02226845778987041,1.2862687782244393,0.30486585121370524,0.9591344692208637,-1.3350006103515604,89.8989490313942,27.699705829645225,0.32713430900357787,6,-0.5199995040893555,-0.36999988555908203,-0.06500053405761719,-0.06500053405761719,1.0799999237060547,2,0.03306569487089006,1.1333367241839942,21.059999465942386,-3.499976158308622,20.57999992370605,1.94737687473641,20.559999465942386,0.03306569487089006
9419,2010-06-17,21.459999084472656,21.46999931335449,21.149999618530273,21.299999237060547,2180100.0,0.013698583237297779,2.5555461365660315,0.7272743035988313,63.880587327334986,48.445737003641405,-0.9621106018144836,-0.9517327949362162,-0.20314130371722783,-0.4161950320944712,34.021409459611334,0.3199996948242152,-0.25896586169654157,0.9124992370605476,0.20975679475956355,1.6152416793615316,0.5611280159100538,1.2638704582110414,-1.5675995788574184,99.15964366198567,37.17944939281512,0.35137122115049213,6,-0.7099990844726562,-0.7049989700317383,-0.3549995422363281,-0.3549995422363281,1.0,3,-0.0004659050307432855,-1.1052657996576805,21.170000076293945,1.1333367241839942,21.059999465942386,-3.499976158308622,20.57999992370605,-0.0004659050307432855
9420,2010-06-18,21.56999969482422,21.68000030517578,21.3799991607666,21.459999084472656,3386500.0,0.005125844130680957,-1.2222269317170347,0.6875044703526214,65.78948982829942,52.5861637993114,-0.9545899257767658,-1.0394165066249528,-0.31701919075855756,-0.5192429727098009,33.3036691856804,0.3000011444091797,-0.17830607093235074,0.9744998931884759,0.13579253609746544,1.8132072502794863,0.5551462146429706,1.393853571733981,-1.5829442007446275,89.999947981419,28.11864973456791,0.4193536785455044,6,-0.7149991989135742,-0.8149995803833008,-0.4650001525878906,-0.4650001525878906,1.1800003051757812,4,0.011590171698518281,2.5555461365660315,21.459999084472656,-1.1052657996576805,21.170000076293945,1.1333367241839942,21.059999465942386,0.011590171698518281
9421,2010-06-21,21.489999771118164,21.75,21.40999984741211,21.739999771118164,2101500.0,-0.0037088514064861355,1.5185153788553103,-2.272714662227771,71.4286060290462,56.55442396263845,-0.7373600987865245,-0.9431924005838539,-0.24641938016877418,-0.4349204115752556,32.12602145986954,0.3400001525878906,-0.1262703510858607,0.8534999847412124,-0.07581811002534167,1.7828180795077664,0.3888409373579371,1.3181590321244876,-1.367508692150878,74.2574089146811,8.960460984266462,0.4646590473832766,6,-0.5649995803833008,-0.7100000381469727,-0.38500022888183594,-0.38500022888183594,1.1599998474121094,0,0.022801292523823458,-1.2222269317170347,21.56999969482422,2.5555461365660315,21.459999084472656,-1.1052657996576805,21.170000076293945,0.022801292523823458
9422,2010-06-22,20.86000061035156,21.280000686645508,20.809999465942386,21.15999984741211,2334200.0,-0.029315922172009623,-1.3499971389879886,1.1999969482422017,54.733732485370325,58.899760813690136,-0.035886163688466866,-0.298572815986752,0.36311902122432826,0.19705922718247137,31.067278506991315,0.6800003051757777,-0.02108569747785083,0.20450077056884552,-0.7268810921322135,1.1358826332699046,-0.261190160781684,0.670191701919375,-0.5747586392810007,5.319267659704113,-56.37849668329684,0.46569093135052914,6,0.15499973297119496,-0.08000087738036754,0.22999906539917347,0.24499893188476918,1.3999996185302805,1,0.039789065168779336,1.5185153788553103,21.489999771118164,-1.2222269317170347,21.56999969482422,2.5555461365660315,21.459999084472656,0.039789065168779336
9423,2010-06-23,20.670000076293945,20.899999618530273,20.59000015258789,20.84000015258789,2466000.0,-0.009108366658595823,1.1379346632202731,0.5666683620919786,49.4117785655262,58.93989065539598,0.26332492883649294,-0.08372405593286913,0.5377662102528511,0.38923287227798653,29.338781042109808,0.3099994659423828,0.1081364457908407,-0.003999805450440874,-0.9202251712652405,0.9122255603643588,-0.46211248835784247,0.4541128774569607,-0.23828230233044323,6.89654605425421,-48.85506679201169,0.4581126829074,6,0.3450002670288086,0.1099996566772461,0.4199995994567871,0.4349994659423828,1.3199996948242188,2,0.06531206465828787,-1.3499971389879886,20.86000061035156,1.5185153788553103,21.489999771118164,-1.2222269317170347,21.56999969482422,0.06531206465828787
9424,2010-06-24,20.739999771118164,20.989999771118164,20.59000015258789,20.600000381469727,2492600.0,0.003386535779673183,-4.0,-0.8235254518731278,59.52381106847324,60.19459192754376,0.24933093901520564,-0.12301419632980526,0.4522652470748767,0.3207176996168819,27.984022732870006,0.39999961853027344,0.20149843144016089,0.042499923706053266,-0.8539929925972594,0.9389928400093659,-0.4057465344456048,0.49074638185771136,-0.17645377455101396,12.931003298398155,-45.73372741231915,0.44824645815165687,6,0.4250001907348633,0.039999961853027344,0.2775001525878906,0.36499977111816406,1.6000003814697266,3,0.0728061834882281,1.1379346632202731,20.670000076293945,-1.3499971389879886,20.86000061035156,1.5185153788553103,21.489999771118164,0.0728061834882281
9425,2010-06-25,20.76000022888184,20.850000381469727,20.549999237060547,20.82999992370605,2677900.0,0.0009643422364704612,4.4545359966708284,-0.49999999999994926,61.03448094425676,61.23167995941383,0.29131943526595805,-0.13164993957190418,0.4260253520839825,0.29722365414633245,26.75290346080763,0.3000011444091797,0.33325014450890933,0.05100040435791442,-0.8423408338000336,0.9443416425158624,-0.3956702147210578,0.49767102343688663,0.9899997711181605,17.50007152552855,-45.53887987468441,0.44667061907897393,6,0.38999938964843395,0.019999504089351916,0.40749979019164684,0.34499931335448863,1.340000152587887,4,0.08188819059961938,-4.0,20.739999771118164,1.1379346632202731,20.670000076293945,-1.3499971389879886,20.86000061035156,0.08188819059961938
9426,2010-06-28,20.93000030517578,21.030000686645508,20.63999938964844,20.700000762939453,1275500.0,0.008188828247575497,-1.2285642663295473,-3.2857220708450203,59.78649909146384,61.01591172167324,0.19689346647536254,-0.28142492825500653,0.2435731303480395,0.12867485188404615,25.61209028586955,0.39000129699706676,0.3809111161132748,0.19900045394897603,-0.6933032897778766,1.0913041976758286,-0.2471514179144485,0.6451523258124006,0.7959996795654298,52.054837470703966,-12.360781111390502,0.4461518718634255,6,0.2199993133544922,-0.15000057220458984,0.2199997901916504,0.17499923706054688,0.9300003051757777,0,0.08695650589045378,4.4545359966708284,20.76000022888184,-4.0,20.739999771118164,1.1379346632202731,20.670000076293945,0.08695650589045378
9427,2010-06-29,20.649999618530273,20.809999465942386,20.530000686645508,20.709999084472656,2597600.0,-0.01337795903310457,1.153834867769473,-0.2608677624268157,58.741256875790285,60.48113802395125,0.46111019930019737,0.04083644217356408,0.5079336894346689,0.4195306969944035,24.10128560965029,0.39999961853027344,0.42858076341860496,-0.10650024414062642,-0.9558037164067414,0.7428032281254886,-0.5311519802736839,0.3181514919924311,1.0524803512573229,23.999786376953125,-44.56441747922628,0.4246517361330571,6,0.49000072479248047,0.13000011444091797,0.41500043869018555,0.4549999237060547,1.409999847412113,1,0.09685230203129391,-1.2285642663295473,20.93000030517578,4.4545359966708284,20.76000022888184,-4.0,20.739999771118164,0.09685230203129391
9428,2010-06-30,20.61000061035156,20.899999618530273,20.520000457763672,20.549999237060547,3258200.0,-0.001936998010538482,-5.333375719235782,-1.0000317894267774,51.20002746582024,59.07218692822739,0.46189246430295583,0.09101492080810303,0.5273143483585727,0.4718591960326428,22.54542887901329,0.37999916076660156,0.46471417341043164,-0.14999923706055185,-0.996117069089518,0.6961185949684143,-0.5730581530750349,0.27305967895393124,1.0455801881103532,17.647080822926373,-45.23044733557006,0.42305891601448387,6,0.524999618530277,0.16999912261963246,0.4324994087219274,0.4949989318847692,1.5100002288818395,2,0.08005820328319424,1.153834867769473,20.649999618530273,-1.2285642663295473,20.93000030517578,4.4545359966708284,20.76000022888184,0.08005820328319424
9429,2010-07-01,20.6200008392334,20.729999542236328,20.46999931335449,20.729999542236328,3953200.0,0.00048521244957244747,3.7273326281840737,-1.8332697565008398,51.20002746582024,57.45113555461859,0.3578384113089683,0.07792162529365143,0.4960644814688564,0.4758087956462731,21.524062842412317,0.2600002288818395,0.4248104556997241,-0.13549909591674947,-0.9836913213687595,0.7126931295352605,-0.5595952086427545,0.28859701680925554,0.9674451387866192,26.785921076832363,-30.09893329849101,0.42409611272600417,7,0.48999881744384766,0.26999950408935547,0.24499893188476562,0.35499858856201527,1.6499996185302734,3,0.06644029467147683,-5.333375719235782,20.61000061035156,1.153834867769473,20.649999618530273,-1.2285642663295473,20.93000030517578,0.06644029467147683
9430,2010-07-02,20.709999084472656,20.84000015258789,20.549999237060547,20.61000061035156,2153900.0,0.004364609193808544,-1.6363573311138855,-0.9090877564114003,52.529168729252056,55.35119807686368,0.1486524882455953,0.03126857505478853,0.3799438151448058,0.39787059436294925,19.71118338752918,0.29000091552734375,0.36683830558463626,-0.0720007896423347,-0.8764775155188502,0.7324759362341808,-0.47423915258059424,0.33023757329592485,0.7880511603741205,42.85699688694255,-12.21287300045504,0.40223836293825826,7,0.16500091552734375,0.18000125885009766,0.15000057220458984,0.26500034332275746,1.7000007629394531,4,0.07870599421403779,3.7273326281840737,20.6200008392334,-5.333375719235782,20.61000061035156,1.153834867769473,20.649999618530273,0.07870599421403779
9431,2010-07-06,20.959999084472656,21.07999992370605,20.75,20.86000061035156,2571700.0,0.012071463594966358,-1.0625014901175183,1.0,47.86323810983232,54.58780981291502,-0.2061089040230506,-0.16081951732478572,0.10102976571102218,0.16374223360151063,17.647328852360484,0.3700008392333949,0.2859760181580171,0.13599929809570455,-0.60842268973947,0.8804212859308791,-0.23621169582188273,0.5082102920132918,0.4558070858547367,80.32775095680074,29.663089633013385,0.37221099391758716,7,-0.18499946594238637,-0.06999874114990234,-0.09999942779541016,0.015000343322757459,1.1900005340576172,1,0.05438937723244419,-1.6363573311138855,20.709999084472656,3.7273326281840737,20.6200008392334,-5.333375719235782,20.61000061035156,0.05438937723244419
9432,2010-07-07,21.3700008392334,21.3700008392334,20.82999992370605,20.950000762939453,3285600.0,0.019561153276217214,1.5714324639761115,4.200064850842912,53.787894113227175,55.07404487377068,-0.5991681743503037,-0.5194842074260961,-0.3301717363380092,-0.2315150770539134,15.597291803283259,0.5400009155273473,0.1905013806356166,0.49650096893310547,-0.25523455061010836,1.2482364884763193,0.12063320916150033,0.8723687287047106,-0.9000015258789098,100.0,52.055209068527816,0.3758677597716062,7,-0.4500007629394531,-0.48000049591064453,-0.5100011825561523,-0.39500141143798473,0.9099998474121094,2,0.022929328585638897,-1.0625014901175183,20.959999084472656,-1.6363573311138855,20.709999084472656,3.7273326281840737,20.6200008392334,0.022929328585638897
9433,2010-07-08,21.600000381469727,21.6299991607666,21.350000381469727,21.38999938964844,1755300.0,0.010762729677299188,1.074076167197666,0.5000022706527134,52.71320351040871,54.3173107006524,-0.7636834427049983,-0.6696150190205294,-0.5672074460898955,-0.44432499970758244,13.899949810231165,0.279998779296875,0.08270209560136976,0.6540004730224602,-0.08348888842382252,1.391489834468743,0.2852557922993171,1.0227451537456034,-1.1120010375976612,97.41389799629712,53.636310397694274,0.36874468072314137,7,-0.5500011444091797,-0.7100000381469727,-0.8125009536743129,-0.6250009536743129,0.8199996948242188,3,0.02129625353466591,1.5714324639761115,21.3700008392334,-1.0625014901175183,20.959999084472656,-1.6363573311138855,20.709999084472656,0.02129625353466591
9434,2010-07-09,21.670000076293945,21.700000762939453,21.489999771118164,21.6200008392334,1291600.0,0.0032407265549989628,2.8181786655569425,0.23809048055876372,51.96851221492073,53.30998084183729,-0.7687295117117294,-0.6866075806315095,-0.6445421361609256,-0.5024613761529935,12.436397590524928,0.21000099182128906,0.08497221519487752,0.6680001258850083,-0.11175959000318159,1.4477598417731983,0.2781202679409134,1.0578799838291033,-1.1363207397460968,97.3912481009467,57.00422720610959,0.3898798579440955,7,-0.5850000381469727,-0.7799997329711914,-0.9400005340576172,-0.6950006484985316,0.5200004577636683,4,0.020766071128524688,1.074076167197666,21.600000381469727,1.5714324639761115,21.3700008392334,-1.0625014901175183,20.959999084472656,0.020766071128524688
9435,2010-07-12,21.790000915527344,21.81999969482422,21.530000686645508,21.600000381469727,1131700.0,0.005537648306917831,1.3200097656995065,3.800068665598535,55.813975838771356,52.86858936931589,-0.812726697673309,-0.7480900128621997,-0.7745033597043083,-0.6089822835212502,10.928363714448682,0.28999900817871094,0.13033923543487447,0.7265008926391587,-0.09914790276701169,1.5521496880453292,0.31367649493607175,1.1393252903422457,-1.1863422933959988,97.19637496702246,58.570011382909136,0.41282439770308543,7,-0.6450014114379883,-0.8650007247924805,-1.1600012779235804,-0.81500148773193,0.5599994659423828,0,0.022028431485483946,2.8181786655569425,21.670000076293945,1.074076167197666,21.600000381469727,1.5714324639761115,21.3700008392334,0.022028431485483946
9436,2010-07-13,21.899999618530273,21.959999084472656,21.709999084472656,21.959999084472656,2098800.0,0.005048127507169875,7.333407508662619,-0.3157857752346534,75.242700917472,54.70208315172498,-0.8612284893074396,-0.7948811667747648,-0.8979029033028283,-0.7093550543844529,10.317279410539875,0.25,0.14083804285456125,0.7704996109008775,-0.10211231240726093,1.643111534209016,0.33419364924681005,1.206805572554945,-1.1990337105834996,94.69030880503678,49.70891763537864,0.4363059616540686,7,-0.6850004196166992,-0.9049997329711914,-1.2699999809265101,-0.9250001907348597,0.26000022888183594,1,0.02328768208974341,1.3200097656995065,21.790000915527344,2.8181786655569425,21.670000076293945,1.074076167197666,21.600000381469727,0.02328768208974341
9437,2010-07-14,21.709999084472656,21.81999969482422,21.559999465942386,21.799999237060547,2511700.0,-0.008675823624072154,2.99997065641592,1.5000158947134183,75.24270091747188,57.373491313019606,-0.564408119477875,-0.5836094376128642,-0.7350706136324305,-0.5145678196981578,10.102231452187063,0.3400001525878871,0.14424551225807392,0.5479990959167473,-0.3613579735547283,1.457356165388223,0.09332056118100951,1.0026776306524852,-0.8831298588732928,59.01630630208089,8.836675490428973,0.4546785347357382,7,-0.49499988555908203,-0.7149991989135742,-1.079999446868893,-0.7349996566772425,0.04000091552734375,2,0.020267183446005532,7.333407508662619,21.899999618530273,1.3200097656995065,21.790000915527344,2.8181786655569425,21.670000076293945,0.020267183446005532
9438,2010-07-15,21.8700008392334,21.920000076293945,21.600000381469727,21.6299991607666,2180200.0,0.0073699567714482495,-1.1333367241839707,-2.666680795151104,76.27907595677854,60.16005225645942,-0.5888016786365036,-0.7256863258044746,-0.9093358574842441,-0.6681652057893146,10.493336205835202,0.31999969482421875,0.14774628961399117,0.6730008125305176,-0.28995734678239415,1.6359589718434293,0.1915217328740617,1.1544798921869734,-0.9298186277467053,80.85140920804335,24.88769350358455,0.48147907965645514,7,-0.6150016784667969,-0.840001106262207,-1.1850008964538574,-0.8950014114379847,0.0,3,0.018747134507493657,2.99997065641592,21.709999084472656,7.333407508662619,21.899999618530273,1.3200097656995065,21.790000915527344,0.018747134507493657
9439,2010-07-16,21.450000762939453,21.84000015258789,21.40999984741211,21.790000915527344,2282900.0,-0.019204392326336417,-1.0476108300560394,-1.416657394897878,63.52941616458533,61.38230197149645,-0.0432308423980885,-0.3230359245976544,-0.5087737901094371,-0.24317997151356252,11.199374599910069,0.46000099182128906,0.16937666840053112,0.2535006523132317,-0.7088928385665056,1.215894143192969,-0.2276960931266352,0.7346973977530986,-0.407836864154163,7.272903820944798,-51.34385263808925,0.4811967454398679,7,-0.095001220703125,-0.3300008773803711,-0.7800006866455078,-0.4750013351440394,0.5099983215332031,4,0.04522141160155213,-1.1333367241839707,21.8700008392334,2.99997065641592,21.709999084472656,7.333407508662619,21.899999618530273,0.04522141160155213
9440,2010-07-19,21.81999969482422,21.899999618530273,21.489999771118164,21.489999771118164,2152000.0,0.01724936684030509,-1.4848481345548075,-0.970587575312188,66.181807084517,63.41769852423919,-0.267330503115911,-0.7097335798308784,-0.874002217397031,-0.6067899850783327,12.013767747049247,0.4499988555908203,0.23704220377142704,0.610999584197998,-0.37794782441013197,1.599946992806128,0.11652587989393481,1.1054732885020613,-0.6860522774701927,74.54553020897634,14.475021955919878,0.49447370430406434,7,-0.4250001907348633,-0.6999998092651367,-1.1499996185302734,-0.845000267028805,0.2800006866455078,0,0.016956958955465007,-1.0476108300560394,21.450000762939453,-1.1333367241839707,21.8700008392334,2.99997065641592,21.709999084472656,0.016956958955465007
9441,2010-07-20,21.979999542236328,21.979999542236328,21.5,21.559999465942386,1602800.0,0.007332715382670774,1.2857116906826036,1.2727277981677783,75.28517772071034,65.80628559173732,-0.29885534477582,-0.8760575881230963,-1.0195368968503047,-0.7584476104516789,12.77705728852278,0.4799995422363281,0.31713416525554194,0.7464994430541978,-0.2946593209428343,1.78765820705123,0.22592006105568174,1.2670788250527139,-0.7634469581704408,100.0,33.90582248815812,0.5205793819985159,7,-0.3149995803833008,-0.755000114440918,-1.3824992179870605,-1.0050001144409144,0.2100009918212855,1,0.016833523518615667,-1.4848481345548075,21.81999969482422,-1.0476108300560394,21.450000762939453,-1.1333367241839707,21.8700008392334,0.016833523518615667
9442,2010-07-21,21.690000534057614,22.0,21.549999237060547,22.0,1628900.0,-0.013193767707840864,1.9032357302389111,-0.7380938324530917,68.75000413921259,67.5881523282711,0.04616380673174092,-0.5488274985381736,-0.7378093841548257,-0.45915327707443154,13.074259975465147,0.4500007629394531,0.3886474413330241,0.415000438690182,-0.6296350556828898,1.4596359330632538,-0.10731730849635213,0.9373181858767161,-0.38183431501127174,47.4577312255514,-23.741674880544778,0.5223177471865353,7,0.014999389648441053,-0.45500087738036754,-1.0700001716613734,-0.7150011062621999,0.4899997711181676,2,0.02166893968566308,1.2857116906826036,21.979999542236328,-1.4848481345548075,21.81999969482422,-1.0476108300560394,21.450000762939453,0.02166893968566308
9443,2010-07-22,22.020000457763672,22.1200008392334,21.82999992370605,21.82999992370605,1929700.0,0.015214380616906498,-2.052632635647165,-0.6129060044668996,71.87500186264576,69.79998451135164,-0.2436122166464294,-0.8142501126398543,-1.0753181335354505,-0.7811976912153327,13.079991695296906,0.4300003051757848,0.47258429826007387,0.6775003433227553,-0.3769514940029062,1.7319521806484168,0.15027442465992635,1.2047262619855843,-0.6149775093838166,85.91545890475359,8.722214760312127,0.5272259186628301,7,-0.25500011444091797,-0.7250003814697266,-1.3475003242492676,-1.0450010299682582,0.5499992370605469,3,-0.012261600915111526,1.9032357302389111,21.690000534057614,1.2857116906826036,21.979999542236328,-1.4848481345548075,21.81999969482422,-0.012261600915111526
9444,2010-07-23,22.25,22.299999237060547,21.8700008392334,22.020000457763672,2861600.0,0.010445028948908863,1.606066561087542,1.210520503940147,73.05390486785039,71.7155321812493,-0.42765964938274337,-0.9753295864112452,-1.3099863158002982,-1.005016933335881,13.44092245031987,0.42999839782714844,0.5201201600918104,0.8319998741149917,-0.2564969707332665,1.9204967189632498,0.2877514516908626,1.3762482965391207,-0.7305805890835764,93.82725061400183,11.782985890175624,0.5442484224241282,7,-0.3950004577636719,-0.8650007247924805,-1.5249996185302734,-1.2750005722045863,-0.020000457763671875,4,-0.017078613967038248,-2.052632635647165,22.020000457763672,1.9032357302389111,21.690000534057614,1.2857116906826036,21.979999542236328,-0.017078613967038248
9445,2010-07-26,22.459999084472656,22.5,22.18000030517578,22.18000030517578,2017600.0,0.009438161099894593,-1.2857220708446866,1.2173884198829052,72.72727798167784,71.43604074393885,-0.595218427407918,-1.1082599582453447,-1.518119187148578,-1.2077115147755642,13.883872572614948,0.31999969482421875,0.5643937690287757,0.9569990158081048,-0.17959040880747068,2.09358844042368,0.3887043035003188,1.5252937281158907,-0.8000753048502887,95.99990844726562,13.170992340358396,0.5682947123077877,7,-0.5049991607666016,-0.9749994277954102,-1.7074990272521973,-1.4849996566772425,-0.14999961853026988,0,-0.02226179966078745,1.606066561087542,22.25,-2.052632635647165,22.020000457763672,1.9032357302389111,21.690000534057614,-0.02226179966078745
9446,2010-07-27,22.75,22.88999938964844,22.440000534057614,22.5,2863800.0,0.012911884565829368,-1.4324332683801841,0.8928610354223433,71.69811094416798,71.04219741357174,-0.8403374369231322,-1.3227374163985814,-1.7976875138473503,-1.4859330128351083,15.03869747051667,0.4499988555908274,0.6180471727427879,1.155999946594239,-0.07494140273216487,2.386941295920643,0.5405292719310388,1.7714706212574391,-0.9220609763021059,89.55228554429152,8.527936431697526,0.6154706746632014,7,-0.6000003814697266,-1.0700006484985352,-1.9449996948242188,-1.7750005722045863,0.04999923706055043,1,-0.028571411803528513,-1.2857220708446866,22.459999084472656,1.606066561087542,22.25,-2.052632635647165,22.020000457763672,-0.028571411803528513
9447,2010-07-28,22.649999618530273,22.790000915527344,22.59000015258789,22.649999618530273,1884500.0,-0.004395621163504448,-2.3333757192357822,0.0,67.21310655265091,70.03486747977979,-0.6626615391135431,-1.122785332017191,-1.6943266200736105,-1.3766908706534124,16.02970389260373,0.20000076293945312,0.6527467742030701,0.955999565124511,-0.2769922721759208,2.188991402424943,0.3395036464742951,1.572495483774727,-0.6096485216422707,77.35850075124364,-1.5268886589088027,0.6164959186502151,7,-0.5,-0.9700002670288086,-1.797499656677246,-1.6750001907348597,0.0400009155273402,2,-0.02030901069403679,-1.4324332683801841,22.75,-1.2857220708446866,22.459999084472656,1.606066561087542,22.25,-0.02030901069403679
9448,2010-07-29,22.26000022888184,23.020000457763672,22.15999984741211,22.82999992370605,2778800.0,-0.01721851638926164,-1.2337664911246415,-100.0,58.75371423720184,69.50423393229273,-0.23638093253978454,-0.6354119433110199,-1.3002711961621287,-0.978985022970722,16.803471511041437,0.8600006103515625,0.6260999251270398,0.4835001945495634,-0.6617833700224871,1.6287837591216139,-0.08914158773646363,1.0561419768355904,0.6299991607666016,33.91300165358919,-40.8704569305185,0.5726417822860261,7,-0.0050001144409215215,-0.5150003433227575,-1.3625001907348668,-1.2850008010864258,0.5399990081787109,3,-0.0035938869219893643,-2.3333757192357822,22.649999618530273,-1.4324332683801841,22.75,-1.2857220708446866,22.459999084472656,-0.0035938869219893643
9449,2010-07-30,21.989999771118164,22.13999938964844,21.93000030517578,22.06999969482422,2676700.0,-0.012129400493597342,-1.1000028610393557,0.14035081848723924,52.84089400501653,68.0219102567927,0.13217319932432758,-0.2714283617782556,-1.0283014081242499,-0.7024505588952792,17.278352080265456,0.32999992370605824,0.6078609482698063,0.1449997901916511,-0.8649194875882529,1.154919067971555,-0.35995984869830266,0.6499594290816049,1.0300006866455078,5.504537389277552,-63.69911159834253,0.5049596388899528,7,0.2700004577636719,-0.24499988555908203,-1.0924997329711914,-1.0150003433227504,0.8199996948242223,4,0.026375622089265915,-1.2337664911246415,22.26000022888184,-2.3333757192357822,22.649999618530273,-1.4324332683801841,22.75,0.026375622089265915
9450,2010-08-02,22.34000015258789,22.420000076293945,22.149999618530273,22.21999931335449,2915000.0,0.015916343115629283,-1.0769247698345743,-1.5000119209403682,55.851070575446016,65.86256501842998,-0.1523268485559548,-0.5196970417573894,-1.3509477979774545,-1.0434960445581574,18.269051992432807,0.43000030517578125,0.5815308474909031,0.41350011825561594,-0.46533325462726793,1.2923334911384998,-0.02591656818582777,0.8529168046970597,0.6800003051757812,37.61465963455905,-27.193365342816065,0.4394166864414422,8,-0.05500030517578125,-0.5950002670288086,-1.3675003051757812,-1.365000724792477,0.2600002288818395,0,-0.0049239305998312055,-1.1000028610393557,21.989999771118164,-1.2337664911246415,22.26000022888184,-2.3333757192357822,22.649999618530273,-0.0049239305998312055
9451,2010-08-03,22.100000381469727,22.299999237060547,21.899999618530273,22.01000022888184,7211400.0,-0.010743051453845354,-1.5806312680735863,0.749996026384753,55.11812797460071,64.34791211125088,0.11899917925967785,-0.2001752899878646,-1.0877531315497677,-0.7955267024395098,19.514858369298445,0.4400005340576172,0.6113753763785184,0.11650028228759624,-0.6373881079804953,0.8703886725556877,-0.26044391284644774,0.4934444774216402,0.876400070190428,17.85719759606133,-45.713687087416446,0.3769441951340455,8,0.3249998092651367,-0.35500049591064453,-1.1350007057189941,-1.1250009536743129,0.7500000000000036,1,0.009502220852843912,-1.0769247698345743,22.34000015258789,-1.1000028610393557,21.989999771118164,-1.2337664911246415,22.26000022888184,0.009502220852843912
9452,2010-08-04,21.86000061035156,21.93000030517578,21.40999984741211,21.709999084472656,22827100.0,-0.010859717962692916,2.586198731946016,1.6666807951511304,49.8714622705112,61.90307437879149,0.43097058447078496,0.08265395982788704,-0.8207438327104519,-0.5479140182269227,19.874336889995885,0.6900005340576172,0.5987756123765813,-0.14799947738647745,-0.847851701135216,0.5518527463622611,-0.4979255892608485,0.2019266344878936,1.0518157913208022,27.950347350563217,-32.053515585582005,0.3499261118743701,8,0.3549995422363317,-0.11500072479247692,-0.8950009346008265,-0.8850011825561452,0.8799991607666051,2,0.04300085089036387,-1.5806312680735863,22.100000381469727,-1.0769247698345743,22.34000015258789,-1.1000028610393557,21.989999771118164,0.04300085089036387
9453,2010-08-05,22.059999465942386,22.059999465942386,21.700000762939453,21.780000686645508,5875000.0,0.009149078225373808,1.5714305177111318,1.866639540206568,58.31061749825246,60.26493133772506,0.26512276075864705,-0.08549955146652977,-0.9850494428166918,-0.7409757301294349,19.706530520607053,0.35999870300293324,0.552003080715977,0.028999423980717864,-0.6441201960746525,0.7021190440360883,-0.3075603860469691,0.36555923400840484,0.731671611389153,64.35638329011934,-2.2218540298057263,0.336559810027686,8,0.15500068664550426,-0.31499958038330433,-1.0999994277954137,-1.0850000381469727,0.8299999237060547,3,0.028558525991256856,2.586198731946016,21.86000061035156,-1.5806312680735863,22.100000381469727,-1.0769247698345743,22.34000015258789,0.028558525991256856
9454,2010-08-06,22.1200008392334,22.1200008392334,21.76000022888184,21.989999771118164,2974400.0,0.002719917259456306,4.5384254232811445,0.4642915531335091,54.46430446745497,58.23571205836696,0.2064524336811715,-0.11600717757480083,-1.0069573337424877,-0.7961753687799025,19.436870166524873,0.36000061035155895,0.5451312944791411,0.06650075912475728,-0.5855652273911609,0.7185667456406755,-0.2595322341332036,0.39253375238271815,0.561136539704588,70.29711197267015,4.531429195312327,0.3260329932579591,8,0.09499931335449219,-0.3750009536743164,-1.1625008583068848,-1.1450014114379847,0.929998397827152,4,0.03074133689095815,1.5714305177111318,22.059999465942386,2.586198731946016,21.86000061035156,-1.5806312680735863,22.100000381469727,0.03074133689095815
9455,2010-08-09,22.270000457763672,22.399999618530273,22.200000762939453,22.299999237060547,2201200.0,0.006781175987309318,-1.3529530562786105,-0.23075794477537487,54.32837384505716,56.30574126957687,0.029801128027301615,-0.24053498831155196,-1.1247169230137146,-0.9425280104356943,19.120078374761203,0.279998779296875,0.4989509185277008,0.1925004005432136,-0.45404073942261647,0.8390415405090437,-0.13077016943969966,0.5157709705261269,0.30944591865224425,86.86876860387828,24.382865201577395,0.32327056998291454,8,-0.05500030517578125,-0.4850006103515625,-1.2700004577636719,-1.2950010299682582,0.6999988555908168,0,0.024247822051142398,4.5384254232811445,22.1200008392334,1.5714305177111318,22.059999465942386,2.586198731946016,21.86000061035156,0.024247822051142398
9456,2010-08-10,22.40999984741211,22.5,21.959999084472656,22.07999992370605,2659600.0,0.006286456523157957,1.117649698751248,-11.000445066124229,61.24999329447508,55.643173129779555,-0.18271348223428774,-0.35876127702445615,-1.2288952123423904,-1.0780293087590707,18.321929126917848,0.5400009155273438,0.4291593637859421,0.30699977874756,-0.3502061186526646,0.9642056761477846,-0.021603169952552292,0.6356027274476723,-1.0,91.74310642303936,26.22618224215597,0.32860294870011264,8,-0.19499969482421875,-0.5249996185302734,-1.5274996757507324,-1.4350004196166957,0.43000030517578125,1,0.008478381764895904,-1.3529530562786105,22.270000457763672,4.5384254232811445,22.1200008392334,1.5714305177111318,22.059999465942386,0.008478381764895904
9457,2010-08-11,22.149999618530273,22.190000534057614,21.90999984741211,22.170000076293945,3683300.0,-0.01160197370156879,8.333142602836514,-0.060607461780769804,52.076664466816695,54.90127871084786,-0.0012258762699062231,-0.06757158860784784,-0.924073270343527,-0.8172326027632622,17.88704817062422,0.5,0.33618651127551047,0.024999523162840376,-0.6057389280290906,0.6557379743547713,-0.2903697024331251,0.34036874875880585,-0.7181997680664054,56.24991059294757,-6.410513961501863,0.3153692255959652,8,-0.19499969482421875,-0.22499942779541016,-1.3174996376037598,-1.1750001907348597,0.6700000762939453,2,0.03160274379209693,1.117649698751248,22.40999984741211,-1.3529530562786105,22.270000457763672,4.5384254232811445,22.1200008392334,0.03160274379209693
9458,2010-08-12,22.280000686645508,22.36000061035156,21.8799991607666,21.940000534057614,3948400.0,0.005869122815084671,-1.0869496711917381,-16.999618539004565,50.49506072354593,54.64063056846224,-0.14314472091086117,-0.1742136052749821,-1.0197130925743956,-0.9443957872228523,17.354971664110757,0.4800014495849574,0.22554401302853577,0.13450059890747212,-0.48793820206321925,0.7569393998781635,-0.17671880157787356,0.4457199993928178,-0.8268368331909173,70.27035386483065,11.07510864272004,0.31121940048534563,8,-0.3250007629394531,-0.0950002670288086,-1.3750004768371582,-1.305001258850094,0.8599987030029332,3,0.02064627784093287,8.333142602836514,22.149999618530273,1.117649698751248,22.40999984741211,-1.3529530562786105,22.270000457763672,0.02064627784093287
9459,2010-08-13,22.420000076293945,22.63999938964844,22.239999771118164,22.25,4973600.0,0.006283634889309164,-3.210510465291409,0.4999999999999948,49.324341304458486,53.91543842724141,-0.241086940395828,-0.2506689957629433,-1.1284963643021726,-1.0775209509127706,17.551682119041256,0.399999618530277,0.1392306590967145,0.22600002288818288,-0.31395685434849696,0.7659569001248627,-0.043978415730158815,0.4959784615065246,-0.945899499908446,71.05273064480879,15.830891649944164,0.26997843861834053,8,-0.3950004577636719,-0.2049999237060547,-1.450000286102295,-1.4450006484985316,0.4200000762939453,4,0.020963394815125547,-1.0869496711917381,22.280000686645508,8.333142602836514,22.149999618530273,1.117649698751248,22.40999984741211,0.020963394815125547
9460,2010-08-16,22.190000534057614,22.40999984741211,22.07999992370605,22.309999465942386,2977900.0,-0.010258677138878514,1.0625014901175627,-0.7058757531219213,40.34483552404408,52.273961488290674,-0.03866889885893343,0.008929150543863784,-0.8522236513622872,-0.8384020685809013,17.489904306545526,0.3400001525878942,0.10094357780185348,-0.022499561309818006,-0.5330562205587626,0.48805709793912655,-0.2777778909342885,0.2327787683146525,-0.6692640051415957,40.78964209617486,-9.672834241544265,0.25527832962447183,8,-0.1650009155273402,0.02499961853027699,-1.2025003433227504,-1.2150011062622,0.6399993896484375,0,0.03875613710252046,-3.210510465291409,22.420000076293945,-1.0869496711917381,22.280000686645508,8.333142602836514,22.149999618530273,0.03875613710252046
9461,2010-08-17,22.350000381469727,22.520000457763672,22.15999984741211,22.31999969482422,2604500.0,0.007210448110018808,-1.0571441027569333,-0.25000794735669435,44.93244375252919,51.725181652959336,-0.1782184676161549,-0.1285191380234707,-0.961202805276109,-0.987940252964826,17.326638637530955,0.3600006103515625,0.11084302546563762,0.11900024414062571,-0.38282343560138443,0.6208239238826359,-0.13191159573037936,0.3699120840116308,-0.7844933381244132,61.84224725755946,14.171310547018088,0.2509118398710049,8,-0.18000030517578125,-0.13500022888183594,-1.3150005340576172,-1.3750009536743129,0.1900005340576172,1,0.027740443906157708,1.0625014901175627,22.190000534057614,-3.210510465291409,22.420000076293945,-1.0869496711917381,22.280000686645508,0.027740443906157708
9462,2010-08-18,22.15999984741211,22.3700008392334,21.96999931335449,22.299999237060547,3209400.0,-0.008501142318330546,1.8571272870942066,-4.666539513001462,48.18839903665076,50.600490712781365,0.06572372390345294,0.10382090400618438,-0.7297192697262744,-0.7881573710175296,16.945598499467522,0.4000015258789098,0.07483303526514007,-0.09450025558471609,-0.5291795152118048,0.34017900404237267,-0.31183988539826046,0.12283937422882829,-0.5515131102146711,36.84218451584713,-12.049824438571115,0.2173396298135452,8,0.039999961853030896,0.05500030517578125,-1.0550003051757812,-1.1850004196166957,0.7700004577636719,2,0.03068593456038271,-1.0571441027569333,22.350000381469727,1.0625014901175627,22.190000534057614,-3.210510465291409,22.420000076293945,0.03068593456038271
9463,2010-08-19,21.75,22.09000015258789,21.65999984741211,22.09000015258789,4077500.0,-0.018501798295814997,1.529412424687812,2.42858310626703,45.86207236744748,49.64468714611387,0.47732117652305206,0.5191741845214501,-0.27473065814739783,-0.37385340397063516,16.199461208376594,0.5,0.04792177526961083,-0.49100008010864116,-0.970776132474306,-0.011224027742976261,-0.7308881062914736,-0.2511120539258087,-0.10025275670452061,9.183693329336949,-43.32951657590455,0.2398880261828317,8,0.39999961853027344,0.4650001525878906,-0.6450004577636719,-0.7750005722045863,1.1599998474121094,3,0.04919538826778025,1.8571272870942066,22.15999984741211,-1.0571441027569333,22.350000381469727,1.0625014901175627,22.190000534057614,0.04919538826778025
9464,2010-08-20,21.8700008392334,21.940000534057614,21.520000457763672,21.56999969482422,3824500.0,0.0055172799647540405,-1.100002384188047,-0.8823559110951542,41.19851498268746,48.1858139391839,0.3555146458656857,0.38919955153385644,-0.3603158982602821,-0.4884892779869858,15.129972967426319,0.42000007629394176,0.06694063214714063,-0.35199928283691406,-0.8595669619279427,0.15556839625411456,-0.6057831223824302,-0.09821544329139797,0.7699985504150426,35.000038146972656,-18.596437614229018,0.25378383954551514,8,0.20999908447265625,0.3449993133544922,-0.727501392364502,-0.8950014114379847,1.1499996185302734,4,0.058070347584840754,1.529412424687812,21.75,1.8571272870942066,22.15999984741211,-1.0571441027569333,22.350000381469727,0.058070347584840754
9465,2010-08-23,21.959999084472656,22.209999084472656,21.90999984741211,21.920000076293945,2393900.0,0.004115145943561549,-9.000063578853673,0.13332951865061957,47.222194890270636,46.62716967205008,0.24241032074215596,0.2738630337612875,-0.41446556839556337,-0.5722254365884076,13.440181795215953,0.3399982452392578,0.03545313350092627,-0.23700103759765767,-0.7444652276067423,0.27046315241142693,-0.49073313260220175,0.016731057406886407,0.6576003265380876,43.99986267089844,-13.534216540196013,0.2537320950045429,8,0.12000083923339844,0.2550010681152344,-0.7224993705749512,-1.0149993896484375,1.1300010681152344,0,0.04007291005478497,-1.100002384188047,21.8700008392334,1.529412424687812,21.75,1.8571272870942066,22.15999984741211,0.04007291005478497
9466,2010-08-24,22.100000381469727,22.21999931335449,21.75,21.799999237060547,3718800.0,0.006375287014290576,-1.34999880790595,7.500214582041868,54.958672800657695,46.947392820254635,0.060135050974309934,0.08713609523842081,-0.5168971162041487,-0.7082803837666276,11.05565123554402,0.46999931335448863,0.021444603284852093,-0.06449975967407084,-0.5011604503359912,0.3721609309878495,-0.28283010500502925,0.15383058565688756,0.4956470504760766,68.23525451873128,6.671561748344615,0.21833034533095938,8,-0.020000457763671875,0.11499977111816406,-0.8425006866455078,-1.1550006866455078,0.8699989318847621,1,0.033031652924694566,-9.000063578853673,21.959999084472656,-1.100002384188047,21.8700008392334,1.529412424687812,21.75,0.033031652924694566
9467,2010-08-25,22.190000534057614,22.21999931335449,21.8700008392334,21.959999084472656,5622600.0,0.004072405024180492,1.4137908354873638,0.7666685740080117,52.81387426038663,47.20503876879249,-0.026367036998561133,-0.04120564284272987,-0.5829812904953791,-0.7974432128131248,8.542257681429287,0.3499984741210902,-0.0018797455634995686,0.04850034713744833,-0.3242716937626291,0.42127238803752576,-0.13788567331259216,0.23488636758748882,0.3841339584045471,95.71445309413323,33.07869154633384,0.18638602045003871,8,-0.11000061035155895,0.02499961853027699,-0.7450008392333949,-1.2950010299682582,1.0399990081787145,2,0.01577288747391159,-1.34999880790595,22.100000381469727,-9.000063578853673,21.959999084472656,-1.100002384188047,21.8700008392334,0.01577288747391159
9468,2010-08-26,22.18000030517578,22.350000381469727,22.1299991607666,22.229999542236328,2642700.0,-0.0004506637512912137,-1.93331977010325,-0.21738661713120325,51.327421678449745,47.42760325479152,-0.03580934487670007,-0.03953298423908436,-0.5522343821835705,-0.7900084276272885,7.247133533576997,0.220001220703125,-0.06535609977908763,0.04250011444091939,-0.326616961134377,0.4116171900162158,-0.1420584233467288,0.22705865222856758,0.37305150659241093,79.51806121440669,17.113985679279196,0.18455853778764766,8,-0.15999984741210938,0.034999847412109375,-0.7100005149841309,-1.2750005722045898,1.0,3,0.033814246604179976,1.4137908354873638,22.190000534057614,-1.34999880790595,22.100000381469727,-9.000063578853673,21.959999084472656,0.033814246604179976
9469,2010-08-27,22.56999969482422,22.56999969482422,22.07999992370605,22.280000686645508,2614600.0,0.01758338071606924,2.379320323855776,-5.800068665598535,55.99998474121094,49.16706427892117,-0.4495708604757134,-0.40459616326310055,-0.925876478977937,-1.1769783613695353,6.718551129656894,0.4899997711181676,-0.06500476656206544,0.4034995079040513,-0.005775763048070814,0.8127747788561734,0.19886187242799025,0.6081371433801124,-1.0499992370605469,100.0,39.009659220140186,0.20463763547606068,8,-0.5249996185302734,-0.3549995422363281,-1.0399994850158691,-1.6049995422363281,0.9899997711181676,4,0.015064251536780482,-1.93331977010325,22.18000030517578,1.4137908354873638,22.190000534057614,-1.34999880790595,22.100000381469727,0.015064251536780482
9470,2010-08-30,22.229999542236328,22.60000038146973,22.229999542236328,22.54999923706055,2083200.0,-0.015064251536780482,-1.3125074505877246,-1.1034509974152171,46.666661957165196,49.35975519054739,-0.11543990604516452,-0.07721855626721208,-0.576678804067587,-0.8336596904658755,5.625427123702371,0.370000839233402,-0.07639821937511826,0.06899938583374166,-0.33335672732615507,0.4713554989936384,-0.1321786707462067,0.27017744241369,-0.688999099731447,56.470509037462314,-0.6037967583609003,0.20117805657994858,8,-0.1699991226196289,-0.0149993896484375,-0.6100001335144043,-1.1750001907348633,1.2299995422363281,0,0.035537603769463244,2.379320323855776,22.56999969482422,-1.93331977010325,22.18000030517578,1.4137908354873638,22.190000534057614,0.035537603769463244
9471,2010-08-31,22.309999465942386,22.36000061035156,22.0,22.13999938964844,2977200.0,0.0035987370829253518,1.666647828820606,-0.5312507450587644,53.174599570392566,49.91377747207426,-0.22541552008318888,-0.14828169516945522,-0.64378293513386,-0.9120776010247305,4.950278970269253,0.36000061035155895,-0.09365758953053316,0.13849935531616708,-0.26809223842091967,0.5450909490532538,-0.06479644155237807,0.34179515218471224,-0.7266390258789102,60.27382227680107,2.967375024513629,0.2032957968685442,8,-0.24999904632568715,-0.09499931335449574,-0.589999675750736,-1.154999732971195,1.1200008392333949,1,0.034961932107449245,-1.3125074505877246,22.229999542236328,2.379320323855776,22.56999969482422,-1.93331977010325,22.18000030517578,0.034961932107449245
9472,2010-09-01,22.79999923706055,22.809999465942386,22.3700008392334,22.54999923706055,2613500.0,0.021963235448130725,2.259243560943244,1.470587575312188,59.02775524206452,51.37663112480948,-0.687368366470622,-0.5947410359809737,-1.094617326915273,-1.3993863694259723,5.4088783996032825,0.5,-0.04930297870461686,0.5814991950988819,0.11379398389028594,1.049204406307478,0.34764658949458394,0.8153518007031799,-1.1759731993408238,98.76540302774134,41.31843568920705,0.23385260560429832,9,-0.6349992752075231,-0.5849990844726598,-0.8849997520446813,-1.4499998092651367,0.6700000762939382,2,0.007456143946601879,1.666647828820606,22.309999465942386,-1.3125074505877246,22.229999542236328,2.379320323855776,22.56999969482422,0.007456143946601879
9473,2010-09-02,22.690000534057614,22.78000068664551,22.459999084472656,22.770000457763672,2775400.0,-0.004824504679111441,5.400007629365044,-0.31999969482423296,54.73685267229717,52.880890868099456,-0.4805423709863703,-0.4586388938521644,-0.9397987116101021,-1.2834768691680196,5.925209038573466,0.3400001525878942,-0.033903023980645486,0.4400004386901806,-0.06604698907823447,0.9460478664585956,0.18697672480597305,0.6930241525743881,-0.9948160906445267,85.18530728348554,28.24244100248947,0.2530237138842077,9,-0.41000080108642223,-0.475000381469723,-0.7750010490417445,-1.3400011062622,0.7199993133544957,3,0.023798986137888223,2.259243560943244,22.79999923706055,1.666647828820606,22.309999465942386,-1.3125074505877246,22.229999542236328,0.023798986137888223
9474,2010-09-03,22.79999923706055,22.90999984741211,22.540000915527344,22.84000015258789,2170600.0,0.004847893363326694,3.1110922731318613,0.5000119209402571,61.172147096530864,54.430885557683915,-0.49701395344214916,-0.542917435419529,-1.0050318629104886,-1.3871844805266527,6.43209687426782,0.3699989318847656,-0.012513233438877336,0.5159992218017599,-0.0419817916806835,1.0739802352842034,0.23700871506054,0.7949897285429799,-1.037925892295707,87.91201881358742,27.730980114778504,0.2789905067412212,9,-0.46999931335449574,-0.639999389648441,-0.7999992370605504,-1.384999275207523,0.4300003051757777,4,0.016666714071531752,5.400007629365044,22.690000534057614,2.259243560943244,22.79999923706055,1.666647828820606,22.309999465942386,0.016666714071531752
9475,2010-09-07,22.809999465942386,23.0,22.71999931335449,22.71999931335449,1988700.0,0.0004386065445818321,-5.222226931716622,-2.249952317375926,58.91471779350647,54.870446112444895,-0.41768595804345665,-0.5379700227237727,-0.969872141033953,-1.3861411107683175,6.446854162179131,0.28000068664551137,0.05338953991429918,0.49899950027466033,-0.106376040804534,1.1043750413538547,0.19631172973506494,0.8016872708142557,-0.9560920009657607,80.99994659423864,20.160351671607955,0.30268777053959695,9,-0.37499904632568715,-0.6049995422363317,-0.8074994087219274,-1.394999504089359,0.5100002288818324,1,0.032880316420867306,3.1110922731318613,22.79999923706055,5.400007629365044,22.690000534057614,2.259243560943244,22.79999923706055,0.032880316420867306
9476,2010-09-08,22.60000038146973,22.96999931335449,22.56999969482422,22.88999938964844,2407900.0,-0.009206448460737815,-1.2857096146614337,-3.222205738990124,58.46155990513132,55.497966739638755,-0.14449875213318464,-0.32992200744742206,-0.7217026622023468,-1.1701992324730988,6.875706052162722,0.3999996185302699,0.1265003193109706,0.2795003890991232,-0.3382532827852742,0.8972540609835207,-0.029376446843073722,0.5883772250413202,-0.6314836629907674,36.50791247982957,-26.236682934795958,0.30887683594219856,9,-0.10000038146973012,-0.3950004577636754,-0.5850005149841344,-1.1850004196167028,0.7199993133544886,2,0.038053039313577175,-5.222226931716622,22.809999465942386,3.1110922731318613,22.79999923706055,5.400007629365044,22.690000534057614,0.038053039313577175
9477,2010-09-09,22.85000038146973,22.920000076293945,22.709999084472656,22.809999465942386,1999200.0,0.011061946715938076,1.3333403975756442,-0.1379346632202732,72.5410217305147,57.855033412090414,-0.32523412281503994,-0.553151173926036,-0.9208136151130581,-1.4125826932881331,7.441600119754627,0.3199996948242152,0.18504830563785646,0.4945003509521513,-0.1607606781158104,1.149761380020113,0.1668698364181722,0.8221308654861303,-0.7783353348386619,72.2223399595932,2.5910069391753154,0.32763051453398045,9,-0.3500003814697301,-0.6450004577636754,-0.7650003433227575,-1.4350004196167028,0.7099990844726562,3,0.025382928403642646,-1.2857096146614337,22.60000038146973,-5.222226931716622,22.809999465942386,3.1110922731318613,22.79999923706055,0.025382928403642646
9478,2010-09-10,22.739999771118164,22.81999969482422,22.54999923706055,22.81999969482422,2159100.0,-0.004814031007227992,5.750017881410397,-1.9999523173755485,67.90123844404073,59.17739493462706,-0.1424209238333738,-0.42891216241005026,-0.7588634675938799,-1.2976036137130507,7.510473158132201,0.3000011444091797,0.2123129964473378,0.3614997863769531,-0.3145651853891458,1.037564758143052,0.023467300493901888,0.6995322722600044,-0.575501229150202,43.47809861841341,-29.272538021761875,0.33803248588304985,9,-0.23999977111816406,-0.4799995422363281,-0.7599997520446777,-1.3249998092651367,1.0200004577636754,4,0.03210200305997768,1.3333403975756442,22.85000038146973,-1.2857096146614337,22.60000038146973,-5.222226931716622,22.809999465942386,0.03210200305997768
9479,2010-09-13,22.88999938964844,22.93000030517578,22.76000022888184,22.93000030517578,2016900.0,0.006596289359720675,7.499809269502016,0.5000119209402794,68.6747209446975,61.62273482213065,-0.2707246004250159,-0.5711799159992985,-0.8544218399538828,-1.441861655294641,7.108525594018339,0.1900005340576172,0.24771038237380338,0.4879994392395055,-0.22576267425372976,1.2017615527327408,0.13111838249288965,0.8448804959861214,-0.6419507018772741,75.55546136565991,-0.7975876256893173,0.3568810567466176,9,-0.38999938964844105,-0.6299991607666051,-0.9099993705749547,-1.4749994277954137,0.8000011444091726,0,0.022717364422422337,5.750017881410397,22.739999771118164,1.3333403975756442,22.85000038146973,-1.2857096146614337,22.60000038146973,0.022717364422422337
9480,2010-09-14,23.04999923706055,23.06999969482422,22.790000915527344,22.90999984741211,3015600.0,0.006989945464326519,2.1110922731318613,-3.499904634751496,68.92430702733586,63.37270231734657,-0.33768656266353503,-0.6993008634481477,-0.9599001247572296,-1.5978456613286376,7.193421449557088,0.279998779296875,0.29734153792601603,0.6049993515014691,-0.15697828584636397,1.3669769888493022,0.22401053282755257,0.9859881701753856,-0.7267554180664995,96.15376150827194,17.998337068128563,0.3809888186739168,9,-0.32999897003174183,-0.7549991607666051,-1.069999217987064,-1.634999275207523,0.850000381469723,1,0.00780912412727397,7.499809269502016,22.88999938964844,5.750017881410397,22.739999771118164,1.3333403975756442,22.85000038146973,0.00780912412727397
9481,2010-09-15,22.96999931335449,23.06999969482422,22.8799991607666,23.01000022888184,1998000.0,-0.003470712640087026,1.3750089407052428,-0.28572207084473017,65.59999938964734,64.10295166707799,-0.17234397750631203,-0.6012995419244724,-0.833243608307594,-1.5168090636424516,7.058730303344884,0.1900005340576172,0.30476972701573857,0.4939994812011683,-0.30141853915604955,1.2894175015583862,0.09629047102255939,0.8917084913797773,-0.5571447892608177,80.76917433884671,4.635126309812932,0.397709010178609,9,-0.20499992370605113,-0.6749992370605433,-0.9699993133544886,-1.4449987411498988,0.7900009155273509,2,0.015237283061921625,2.1110922731318613,23.04999923706055,7.499809269502016,22.88999938964844,5.750017881410397,22.739999771118164,0.015237283061921625
9482,2010-09-16,22.84000015258789,22.979999542236328,22.75,22.920000076293945,2927500.0,-0.005659519575650029,1.3000085831179606,1.9999523173751932,62.59544040907595,64.97612808227564,-0.04031335662447688,-0.44031983729712465,-0.6703541027522988,-1.3847622470496574,7.244833525471014,0.22999954223632812,0.36812289974031387,0.33000030517577983,-0.46667659571160414,1.1266772060631638,-0.06833814526791215,0.7283387556194718,-0.34828820800655436,55.76935773759277,-19.11307353975593,0.3983384504436926,9,-0.034999847412109375,-0.5450000762939453,-0.7899999618530273,-1.3149995803833008,1.0499992370605504,3,0.02101574163877329,1.3750089407052428,22.96999931335449,2.1110922731318613,23.04999923706055,7.499809269502016,22.88999938964844,0.02101574163877329
9483,2010-09-17,22.81999969482422,22.93000030517578,22.70000076293945,22.93000030517578,3371000.0,-0.0008756767788989928,3.181786655569492,1.3750089407052428,55.555564974577045,64.35206340205855,7.45764023264428e-05,-0.35420797299441276,-0.6244322867018326,-1.356901788512154,7.597874295065426,0.22999954223633168,0.40952987049306344,0.25649986267089986,-0.465493295325345,0.9784930206671447,-0.10449671632722257,0.6174964416690223,-0.25889322021373573,32.43223737795576,-37.65066365993884,0.36099657899812293,9,-0.010000228881835938,-0.5249996185302734,-0.8799996376037598,-1.294999122619629,1.0799999237060547,4,0.03242768540816443,1.3000085831179606,22.84000015258789,1.3750089407052428,22.96999931335449,2.1110922731318613,23.04999923706055,0.03242768540816443
9484,2010-09-20,23.13999938964844,23.170000076293945,22.81999969482422,22.8799991607666,2424200.0,0.014022773843279213,1.1874914318752123,-2.3636253294493317,70.40362311403038,65.62860843767231,-0.2979575968755057,-0.6052138016968982,-0.9165144012107866,-1.6675799290932325,7.887200306822381,0.35000038146972656,0.4024295632342856,0.5129996299743702,-0.17476075388446333,1.2007600138332037,0.16911943804495166,0.8568798219037888,-0.5178257286123085,93.61686585638131,20.911053891381073,0.34388019192941727,9,-0.27999973297119496,-0.7949991226196325,-1.069999217987064,-1.6149988174438512,0.8900012969970703,0,0.026793468262179543,3.181786655569492,22.81999969482422,1.3000085831179606,22.84000015258789,1.3750089407052428,22.96999931335449,0.026793468262179543
9485,2010-09-21,22.84000015258789,23.04999923706055,22.739999771118164,22.920000076293945,3873900.0,-0.012964530897729976,-1.214276469506364,-0.307691743388471,60.816362437456135,65.89025316348618,0.007537409496688241,-0.24865548037427843,-0.5953765787382324,-1.361825055704955,8.573520240206683,0.399999618530277,0.41280306084825824,0.16900033950805593,-0.448051618433027,0.7860522974491388,-0.1395256394624873,0.47752631847859917,-0.14113079341566248,29.787147697989695,-42.65334064418764,0.3085259789705418,9,0.01999950408935547,-0.49499988555908203,-0.7200002670288086,-1.3149995803833008,1.0200004577636683,1,0.0372154280118695,1.1874914318752123,23.13999938964844,3.181786655569492,22.81999969482422,1.3000085831179606,22.84000015258789,0.0372154280118695
9486,2010-09-22,22.82999992370605,23.11000061035156,22.81999969482422,22.85000038146973,3170900.0,-0.0004378383894496629,-13.499713904253113,0.2500059604702507,50.76144048719779,63.47029969200652,0.05989239824122805,-0.1909515907859678,-0.5674642656468052,-1.3483043000572685,9.146267906357632,0.2900009155273402,0.3941300141807673,0.12250013351440003,-0.4359136033079771,0.6809138703367772,-0.15670673489679032,0.4017070019255904,-0.09000015258788707,27.659436316782454,-39.73882404960285,0.2792068684111892,9,0.02999973297119496,-0.48499965667724254,-0.7100000381469691,-1.3049993515014613,0.9699993133544993,2,0.04686814272448436,-1.214276469506364,22.84000015258789,1.1874914318752123,23.13999938964844,3.181786655569492,22.81999969482422,0.04686814272448436
9487,2010-09-23,22.540000915527344,22.78000068664551,22.489999771118164,22.78000068664551,3402400.0,-0.012702540917557403,1.4166766007835612,11.999713904249205,46.51162997009461,61.093676528234724,0.3367013327911188,0.13345533260924114,-0.2564284564707968,-1.0620238622586946,9.394496808305009,0.3400001525878871,0.376159756339824,-0.18499889373779155,-0.6949624448718019,0.3249646573962188,-0.43998066930479496,0.06998288182921186,0.6299991607666016,7.353106171953012,-55.40775177782395,0.25498177556700446,9,0.28999900817871094,-0.19500064849853516,-0.3475008010864258,-1.015000343322754,1.3199996948242152,3,0.0541259655634736,-13.499713904253113,22.82999992370605,-1.214276469506364,22.84000015258789,1.1874914318752123,23.13999938964844,0.0541259655634736
9488,2010-09-24,22.93000030517578,22.96999931335449,22.70000076293945,22.75,2384200.0,0.017302545421804982,1.0769253341550225,-0.7500019868233762,52.674922960272056,59.315921196631905,-0.026275291327443995,-0.20814679229529887,-0.6255836088208184,-1.4477635632375403,10.07580591169267,0.4299983978271449,0.38511013509348047,0.16750049591064453,-0.28022455021774206,0.6152255420390311,-0.05636202715355054,0.3913630189748396,0.22639976501464787,64.7059318515859,4.914755073761107,0.2238625230641937,9,-0.10000038146972656,-0.5850000381469727,-0.7225003242492676,-1.4049997329711914,0.7399997711181641,4,0.0418665098864377,1.4166766007835612,22.540000915527344,-13.499713904253113,22.82999992370605,-1.214276469506364,22.84000015258789,0.0418665098864377
9489,2010-09-27,22.90999984741211,23.04999923706055,22.88999938964844,22.959999084472656,1771600.0,-0.0008722397513076796,-2.5555461365662113,-0.2777730682829653,52.04919090005862,57.4409082936011,-0.0035083543884297796,-0.17008889519254922,-0.5710016284853694,-1.4235764732897778,10.36609181958118,0.15999984741210938,0.3342887946560147,0.13050003051757741,-0.31224121919267844,0.5732412802278333,-0.09087059433755229,0.3518706553727071,0.23307221679687373,67.7418560938172,10.194189372183658,0.2213706248551284,9,-0.07999992370605469,-0.5649995803833008,-0.7274999618530273,-1.3849992752075195,1.0,0,0.04321256122705708,1.0769253341550225,22.93000030517578,1.4166766007835612,22.540000915527344,-13.499713904253113,22.82999992370605,0.04321256122705708
9490,2010-09-28,23.020000457763672,23.1299991607666,22.729999542236328,22.959999084472656,4122100.0,0.004801423443221431,1.8571525885558584,-1.20004577706569,58.97436733442924,56.70472695413242,-0.13210393607898396,-0.22964399145948633,-0.6563574998525255,-1.5186490094625817,10.437085209449174,0.39999961853027344,0.3078582093880726,0.20100059509277202,-0.17056198064112138,0.5725631708266654,0.015219307225823542,0.3867818829597205,0.11001016058349578,82.81268626469256,21.669899404982743,0.18578128786694734,9,-0.1900005340576172,-0.5600004196166992,-0.8725004196166992,-1.4600000381469727,0.8599987030029297,1,0.04387490046904885,-2.5555461365662113,22.90999984741211,1.0769253341550225,22.93000030517578,1.4166766007835612,22.540000915527344,0.04387490046904885
9491,2010-09-29,23.09000015258789,23.13999938964844,22.88999938964844,22.920000076293945,3081000.0,0.003040820739888872,-1.1738993423835744,2.833269756500731,55.55555555555543,55.92251752596348,-0.20483164491221117,-0.25108507308294037,-0.705548994448705,-1.5693299205012678,11.098868441355988,0.25,0.2677985332579631,0.23200025558471538,-0.07225682104117226,0.536257332210603,0.07987171727177156,0.3841287938976592,-0.6000003814697266,92.30780516862389,31.221218439694745,0.1521285383129433,9,-0.26000022888183594,-0.630000114440918,-0.942500114440918,-1.4399995803833008,1.0300006866455078,2,0.033347789202044176,1.8571525885558584,23.020000457763672,-2.5555461365662113,22.90999984741211,1.0769253341550225,22.93000030517578,0.033347789202044176
9492,2010-09-30,22.96999931335449,23.28000068664551,22.96999931335449,23.15999984741211,3504000.0,-0.005197091314005586,-2.2631631782361623,-1.1176496987512692,55.299533094723984,55.894069539313136,-0.07202541474210022,-0.12405563820783172,-0.5563563900665365,-1.4402519084110814,10.95605120450359,0.31000137329102273,0.2095226304852602,0.10349941253661754,-0.20342198752592466,0.41042081259915975,-0.04996128749465356,0.25696011256788864,-0.4669995498657187,46.55148033293047,-16.07002171512626,0.1534607000312713,9,-0.0849990844726527,-0.3949985504150355,-0.822499275207516,-1.3199987411498988,1.3600006103515625,3,0.03613408569949361,-1.1738993423835744,23.09000015258789,1.8571525885558584,23.020000457763672,-2.5555461365662113,22.90999984741211,0.03613408569949361
9493,2010-10-01,23.229999542236328,23.270000457763672,23.020000457763672,23.1200008392334,3114500.0,0.011319122187813058,1.631571550469307,-0.5789389148220542,57.456147689095175,54.455461158764784,-0.29921687747716774,-0.35998272416447463,-0.7941802689670112,-1.6910079683588393,10.805515946708159,0.30000114440918324,0.17183733895739906,0.3364996910095215,0.001253180283768529,0.6717462017352744,0.168876435646645,0.504122946372398,-0.6959197418212888,90.90890175094182,28.687351363652155,0.16762325536287673,10,-0.3449993133544922,-0.5899991989135742,-1.0824995040893555,-1.484999656677246,1.0200004577636719,4,0.02712014982909383,-2.2631631782361623,22.96999931335449,-1.1738993423835744,23.09000015258789,1.8571525885558584,23.020000457763672,0.02712014982909383
9494,2010-10-04,23.18000030517578,23.34000015258789,23.03000068664551,23.20000076293945,1783400.0,-0.0021523563515203348,1.0666683620919617,-0.18182448717723185,52.995418843565524,53.586467426110275,-0.27149768188789025,-0.29518960424838525,-0.7295431562269172,-1.6318017817179324,10.450770479518818,0.30999946594237926,0.14964803456983589,0.2675004005432129,-0.08790112588941668,0.6229019269758425,0.08979963732689811,0.4452011637595277,-0.6160836693115215,73.7705430622608,15.186805989826297,0.17770076321631526,10,-0.2650003433227539,-0.5100002288818359,-1.0625,-1.4350004196166992,0.9400005340576172,0,0.021138902703498053,1.631571550469307,23.229999542236328,-2.2631631782361623,22.96999931335449,-1.1738993423835744,23.09000015258789,0.021138902703498053
9495,2010-10-05,23.559999465942386,23.56999969482422,23.239999771118164,23.35000038146973,2629100.0,0.016393406202059202,1.8695702652050046,-10.499713904255156,61.94333546977204,54.82890020195185,-0.601923048435566,-0.6494155804945869,-1.0969569504948424,-1.998215129617929,10.109493471173742,0.3899993896484375,0.16509096611798313,0.6099995613098166,0.15564101852200807,1.064358104097625,0.3828202899159123,0.8371788327037208,-0.9495178190747104,98.5293787656099,40.98591133403623,0.22717927139390454,10,-0.529999732971195,-0.774999618530277,-1.4299993515014684,-1.8149995803833043,0.5200004577636648,1,0.014855704134275172,1.0666683620919617,23.18000030517578,1.631571550469307,23.229999542236328,-2.2631631782361623,22.96999931335449,0.014855704134275172
9496,2010-10-06,23.459999084472656,23.59000015258789,23.35000038146973,23.51000022888184,2176200.0,-0.0042444984608037695,1.2857013106147652,-0.23810172570392246,62.704903295806375,56.6281527936976,-0.45053823373783075,-0.5077135161429922,-0.9946227593355843,-1.8825177654067105,10.189724237854197,0.2399997711181605,0.11376916044044805,0.4669992446899407,-0.010101123087874697,0.9440996124677561,0.228449060801033,0.7055494285788484,-0.772755993768456,79.0321141700431,20.38583023026989,0.23855018388890767,10,-0.3149986267089844,-0.6649990081787109,-1.3224987983703613,-1.7149991989135742,0.6600017547607422,2,0.01790281724997711,1.8695702652050046,23.559999465942386,1.0666683620919617,23.18000030517578,1.631571550469307,23.229999542236328,0.01790281724997711
9497,2010-10-07,23.43000030517578,23.63999938964844,23.32999992370605,23.5,1601900.0,-0.0012787203950374026,-1.2962884471382676,1.3999618539003391,62.449007554666906,57.714162193074806,-0.31404135127488075,-0.4553823609869845,-0.959366836277745,-1.8398708222671516,10.319980337527076,0.3099994659423899,0.10761200029349283,0.40800046920776367,-0.10188459122225169,0.917885529637779,0.153057938992756,0.6629429994227714,-0.6524815082832127,66.12912157214981,3.99480517132546,0.2549425302150069,10,-0.24500083923339844,-0.4250001907348633,-1.2925000190734863,-1.6850004196166992,0.4599990844726598,3,0.02944944622579415,1.2857013106147652,23.459999084472656,1.8695702652050046,23.559999465942386,1.0666683620919617,23.18000030517578,0.02944944622579415
9498,2010-10-08,23.46999931335449,23.51000022888184,23.34000015258789,23.489999771118164,1742200.0,0.0017071706213283022,4.6665395130009095,0.2857220708447374,57.603697977415685,58.33132964611448,-0.3010441139890254,-0.4615515068640548,-0.9809627482576566,-1.8643059263053239,10.911317625537945,0.17000007629394887,0.13684881570901197,0.41149950027465465,-0.11754187888821122,0.9405408794375205,0.1469788106932235,0.6760201898560858,-0.5889828453312163,72.13107577818309,13.401628356351154,0.2645206895814323,10,-0.2849998474121058,-0.42000007629394176,-1.2799992561340297,-1.7249994277954066,0.30000114440918324,4,0.03664254944661294,-1.2962884471382676,23.43000030517578,1.2857013106147652,23.459999084472656,1.8695702652050046,23.559999465942386,0.03664254944661294
9499,2010-10-11,23.40999984741211,23.54999923706055,23.36000061035156,23.440000534057614,1000900.0,-0.002556432368885475,-1.9230746658449838,1.499999999999556,64.76685832425771,58.974939756095424,-0.18177670120073586,-0.380084591950137,-0.8941736997211933,-1.7884544473905066,11.310409566735188,0.18999862670899148,0.20299139582811065,0.3255000114440918,-0.2195432155719672,0.8705432384601508,0.052978397936062294,0.5980216249521213,-0.43790542879381533,42.50005960470124,-19.068742421425107,0.2725216135080291,10,-0.14500045776366832,-0.3450002670288086,-1.1624999046325684,-1.6649999618530273,0.1100006103515625,0,0.03588210841790107,4.6665395130009095,23.46999931335449,-1.2962884471382676,23.43000030517578,1.2857013106147652,23.459999084472656,0.03588210841790107
9500,2010-10-12,23.229999542236328,23.45000076293945,23.170000076293945,23.399999618530273,2280000.0,-0.007689034871808387,1.074060992236481,5.666539513002133,59.523816011400584,59.41585758452266,0.034804704728724545,-0.19595437107278002,-0.7002063727467842,-1.5829495737487669,11.127945920507534,0.28000068664550426,0.22323755639058618,0.1364996910095222,-0.4120778829238354,0.6850772649428798,-0.1377890959571566,0.410788477976201,-0.17775652709441658,12.765862467787983,-50.89906033904045,0.27428878696667813,10,0.07499980926513672,-0.16499996185302734,-0.9849996566772461,-1.484999656677246,0.1700000762939453,1,0.03831258349268962,-1.9230746658449838,23.40999984741211,4.6665395130009095,23.46999931335449,-1.2962884471382676,23.43000030517578,0.03831258349268962
9501,2010-10-13,23.31999969482422,23.420000076293945,23.239999771118164,23.31999969482422,1639200.0,0.003874307118441944,-1.2500059604701619,-0.0,70.52630839254479,61.107721506502756,-0.021388212557848618,-0.2723525917389509,-0.7671686304814997,-1.647620904353559,10.935621712109903,0.1900005340576172,0.2520989509621714,0.20899982452392507,-0.3452900896243385,0.7632897386721886,-0.06814513255020671,0.48614478159805685,-0.19722591474152296,31.914859079195423,-37.2673209183651,0.2771449570741311,10,0.010000228881835938,-0.25500011444091797,-0.9999995231628418,-1.5749998092651367,0.28000068664551137,2,0.03259006169929379,1.074060992236481,23.229999542236328,-1.9230746658449838,23.40999984741211,4.6665395130009095,23.46999931335449,0.03259006169929379
9502,2010-10-14,23.31999969482422,23.5,23.270000457763672,23.35000038146973,1679700.0,0.0,-2.53847733908476,-100.0,62.913901429123534,61.714138588728126,0.03741503403690416,-0.24722371862672077,-0.7359186504576556,-1.619001172382447,11.228518952250207,0.22999954223632812,0.25566426419038635,0.18499984741210795,-0.36139451932780275,0.7313942141520187,-0.0881973359578474,0.4581970307820633,-0.14999961853027344,39.47367100171123,-29.02410665070294,0.2731971833699556,10,0.015000343322757459,-0.25500011444091797,-0.9674997329711914,-1.5749998092651367,0.23999977111816762,3,0.03430536684727037,-1.2500059604701619,23.31999969482422,1.074060992236481,23.229999542236328,-1.9230746658449838,23.40999984741211,0.03430536684727037
9503,2010-10-15,23.559999465942386,23.6299991607666,23.420000076293945,23.53000068664551,5669500.0,0.010291585517105961,1.4706040750382507,-0.9999364231672794,68.78614182534615,63.468663364481536,-0.1685794290800402,-0.4521225968436049,-0.9476828636772581,-1.825820979754262,11.83104141979634,0.3099994659423828,0.2732534681697203,0.3879996299743702,-0.16870437634212365,0.9447036362908641,0.10964762681612328,0.6663516331326171,-0.33359947204590057,84.78264475146446,15.520486966069797,0.2783520031582465,10,-0.15499973297119496,-0.4949998855590856,-1.207499504089359,-1.8149995803833043,0.0699996948242152,4,0.014006788250699787,-2.53847733908476,23.31999969482422,-1.2500059604701619,23.31999969482422,1.074060992236481,23.229999542236328,0.014006788250699787
9504,2010-10-18,23.76000022888184,23.76000022888184,23.559999465942386,23.60000038146973,1669400.0,0.008488996921607317,1.5000119209403238,5.33354526958291,70.32968875595652,64.40048039627982,-0.31028487059320753,-0.635895567990854,-1.1184762058788564,-1.9906629397519957,11.98393663275423,0.20000076293945312,0.3091772007411393,0.5570003509521513,-0.05817909176980862,1.1721797936741112,0.24941062959117133,0.8645900723131312,-0.4899997711181676,100.0,31.111338712209857,0.30758972136097923,10,-0.29500007629394887,-0.6350002288818395,-1.3800001144409215,-2.0150003433227575,-0.4099998474121094,0,0.0004208850498947925,1.4706040750382507,23.559999465942386,-2.53847733908476,23.31999969482422,-1.2500059604701619,23.31999969482422,0.0004208850498947925
9505,2010-10-19,23.690000534057614,23.84000015258789,23.520000457763672,23.559999465942386,2393600.0,-0.0029461150736496133,-2.0476294277929155,0.8125074505876579,66.48354700205277,64.82032969697386,-0.24574830348761267,-0.5259148367144739,-1.0243159750090634,-1.889706010007437,12.479958386868173,0.31999969482421875,0.3208315949023195,0.4445006370544391,-0.18242051186931008,1.0714217859781883,0.1310400625925645,0.7579612115163137,-0.35140010833739765,75.00007947280858,8.698953792398981,0.31346057446187486,10,-0.18500041961669567,-0.5250005722045863,-1.3100004196166957,-1.9450006484985316,-0.19000053405761363,1,-0.007176026697405247,1.5000119209403238,23.76000022888184,1.4706040750382507,23.559999465942386,-2.53847733908476,23.31999969482422,-0.007176026697405247
9506,2010-10-20,23.899999618530273,23.989999771118164,23.770000457763672,23.790000915527344,2338700.0,0.00886446094295179,-1.9333316379080148,0.8461369171631086,74.34560829568545,66.14217422375368,-0.4322224483326238,-0.6868576358342509,-1.2117294670895298,-2.066573740597754,12.985326622601717,0.2999992370605504,0.35767400647741354,0.6009997367858873,-0.0584063426235808,1.2604058161953553,0.27129669708115145,0.930702776490623,-0.4811752365112305,87.49996688627688,17.928139584543572,0.32970303970473436,10,-0.31999969482421875,-0.6599998474121094,-1.3924994468688965,-2.130000114440918,-0.44999885559082387,2,-0.020920502425963994,-2.0476294277929155,23.690000534057614,1.5000119209403238,23.76000022888184,1.4706040750382507,23.559999465942386,-0.020920502425963994
9507,2010-10-21,23.76000022888184,24.0,23.63999938964844,24.0,1847700.0,-0.005857715141547093,2.0000079472935197,-2.181841826914708,64.80452820699159,66.94226647148433,-0.26875196276131774,-0.47513294403136186,-1.0419237573351836,-1.8883322224959365,14.321401797174405,0.36000061035155895,0.3360527109125613,0.4000003814697308,-0.1853289934679161,0.9853297564073777,0.10733569400090559,0.6926650689385561,-0.23999977111816762,58.62072367447535,-7.911221173182987,0.29266468746882385,10,-0.17500019073486683,-0.5150003433227575,-1.230000495910648,-1.9500007629394567,-0.31999969482422586,3,-0.0067340002470883675,-1.9333316379080148,23.899999618530273,-2.0476294277929155,23.690000534057614,1.5000119209403238,23.76000022888184,-0.0067340002470883675
9508,2010-10-22,23.88999938964844,23.88999938964844,23.709999084472656,23.770000457763672,2401100.0,0.005471345097403546,2.000031789426718,-0.49999602635324764,68.98398230955021,67.4108358031835,-0.37203192775467997,-0.5581399044876356,-1.1441824188144984,-1.9853319582429556,15.223821673644998,0.1800003051757848,0.32316098528805526,0.48199958801269815,-0.11223937913613824,1.0762385551615345,0.18488010443827818,0.7791190715871181,-0.27399902343750426,77.08318432158002,10.993188751061894,0.2971194835744183,10,-0.3049993515014684,-0.644999504089359,-1.3399991989135778,-1.9799995422363317,-0.38999938964844105,4,-0.013813308168146854,2.0000079472935197,23.76000022888184,-1.9333316379080148,23.899999618530273,-2.0476294277929155,23.690000534057614,-0.013813308168146854
9509,2010-10-25,23.899999618530273,24.0,23.809999465942386,23.95000076293945,1533300.0,0.0004185947734334228,1.533346896735835,-0.41667991226114,61.33336724183956,67.61189705101006,-0.3410848763904468,-0.5166583349807361,-1.130267285151234,-1.9646539806277978,16.07896793271403,0.19000053405761363,0.3142986472982443,0.44249982833862234,-0.14192515238539727,1.026924809062642,0.15028733797661076,0.7347123187006339,-0.2600002288818324,79.16656732549731,16.470250144762552,0.29221249036201064,10,-0.2799997329711914,-0.6549997329711914,-1.3474998474121094,-1.9499998092651367,-0.09000015258788707,0,-0.011297090463312509,2.000031789426718,23.88999938964844,2.0000079472935197,23.76000022888184,-1.9333316379080148,23.899999618530273,-0.011297090463312509
9510,2010-10-26,24.03000068664551,24.07999992370605,23.79999923706055,23.82999992370605,3529500.0,0.005439375321765416,-1.1538337392529165,-3.9999237078013037,68.62754142258586,67.40092294323685,-0.3862948624563636,-0.5977605462930065,-1.2269345768878175,-2.054446871833722,17.538475102272127,0.2800006866455007,0.3245393752731651,0.5220008850097706,-0.0775991989753706,1.1216009689949118,0.22220084301719822,0.821800927002343,-0.3200016021728551,88.63655082427849,26.849678254666486,0.2998000419925712,10,-0.3550004959106481,-0.745000839233402,-1.427500724792484,-1.7700004577636754,-0.220001220703125,1,-0.028297972773412616,1.533346896735835,23.899999618530273,2.000031789426718,23.88999938964844,2.0000079472935197,23.76000022888184,-0.028297972773412616
9511,2010-10-27,23.86000061035156,23.93000030517578,23.61000061035156,23.8799991607666,3620100.0,-0.007074493193353404,4.333290948104644,-0.09999237063458669,62.87427474987418,67.39651997887582,-0.14711047505184993,-0.3869556156459595,-1.030046932152274,-1.8438609390314689,18.728300932638668,0.4200000762939524,0.32229444175798605,0.31350078582763174,-0.27180292586594135,0.8988044975212048,0.020848929980843423,0.6061526416744201,0.2199993133544922,53.19156707180975,-7.713666581246834,0.29265185584678677,10,-0.11000061035155895,-0.5750007629394496,-1.2575006484985316,-1.5700006484985316,0.01000022888183949,2,-0.015088038606142162,-1.1538337392529165,24.03000068664551,1.533346896735835,23.899999618530273,2.000031789426718,23.88999938964844,-0.015088038606142162
9512,2010-10-28,23.79999923706055,24.06999969482422,23.709999084472656,24.020000457763672,3966500.0,-0.002514726393803124,1.2500059604701619,11.00085836909658,59.76330826694312,66.39398291683102,-0.013254684641410108,-0.27572084058448,-0.9371756259783304,-1.7473620105269774,19.736956896289644,0.3600006103515625,0.34559384580667185,0.2119994163513219,-0.3160996941614762,0.74009852686412,-0.05205013890507715,0.47604897160772097,0.2800006866455007,40.425298784572256,-18.272594822002468,0.2640495552563982,10,9.536743128535363e-07,-0.514999389648441,-1.197499275207523,-1.509999275207523,-0.179998397827152,3,-0.014705818711796215,4.333290948104644,23.86000061035156,-1.1538337392529165,24.03000068664551,1.533346896735835,23.899999618530273,-0.014705818711796215
9513,2010-10-29,23.86000061035156,23.959999084472656,23.65999984741211,23.79999923706055,1820100.0,0.002521066185480203,1.3077013366198629,-0.272732001664558,63.31361280652954,65.61441892245026,-0.029307667504895107,-0.3015655423421393,-0.9497145956441067,-1.766473956259933,20.718336237494285,0.2999992370605469,0.3436499352032705,0.24050073623656942,-0.27263130748152165,0.7536327799546605,-0.016065285622477887,0.49706675809561673,0.21059932708740092,53.19156707180975,-7.243144279405932,0.256566021859046,10,-0.060000419616695666,-0.4700002670288086,-1.2725005149841273,-1.5700006484985316,-0.44000053405761363,4,-0.017602685060776113,1.2500059604701619,23.79999923706055,4.333290948104644,23.86000061035156,-1.1538337392529165,24.03000068664551,-0.017602685060776113
9514,2010-11-01,23.670000076293945,24.059999465942386,23.53000068664551,23.96999931335449,2169600.0,-0.007963140368704935,1.2083303530982197,-4.999872846335329,62.941171850719904,65.22082168341326,0.1638101637577698,-0.07691680571025472,-0.7173494864078549,-1.542660574334274,21.347848562623355,0.529998779296875,0.3645806181419573,0.026000213623046164,-0.4437324670002809,0.49573289424637323,-0.20886612668861915,0.2608665539347115,0.39999961853027344,25.454469791023342,-39.31594830075724,0.23486634031166378,11,0.13500022888183594,-0.2650003433227539,-1.0824999809265137,-1.380000114440918,-0.30999946594238637,0,-0.007182090230080096,1.3077013366198629,23.86000061035156,1.2500059604701619,23.79999923706055,4.333290948104644,23.86000061035156,-0.007182090230080096
9515,2010-11-02,23.90999984741211,24.0,23.84000015258789,23.85000038146973,1958700.0,0.010139407281140267,-3.0,-0.19999872843100155,65.94593034165212,64.28752413296512,-0.0466015320188049,-0.30498787273307926,-0.9142237546004139,-1.747268311055521,21.397482548933265,0.3299999237060547,0.359963482785453,0.24849996566772603,-0.2339622870792013,0.7309622184146534,0.007268839294262364,0.4897310920411897,0.149999618530277,70.37034420641768,1.3842720673881104,0.24123112637346406,11,-0.10499954223632812,-0.505000114440918,-1.3224997520446777,-1.619999885559082,-0.5,1,-0.004182366462061937,1.2083303530982197,23.670000076293945,1.3077013366198629,23.86000061035156,1.2500059604701619,23.79999923706055,-0.004182366462061937
9516,2010-11-03,23.8799991607666,24.020000457763672,23.690000534057614,23.93000030517578,1860700.0,-0.001254733870220237,1.8695464685248304,-0.8333598245224132,64.89357924564482,64.29741869281547,-0.022055653034165346,-0.25498154334215783,-0.8450703719467754,-1.6820100859026574,21.167723307745987,0.32999992370605824,0.3347694856895487,0.19749927520751953,-0.2845961577394398,0.6795947081544789,-0.04354844126596191,0.438546991681001,0.1800003051757848,64.81465129011156,-7.578012670531109,0.24104771647347975,11,-0.07499885559082031,-0.39499950408935547,-1.234999179840088,-1.5899991989135742,-0.45999908447265625,2,-0.0029313106065439465,-3.0,23.90999984741211,1.2083303530982197,23.670000076293945,1.3077013366198629,23.86000061035156,-0.0029313106065439465
9517,2010-11-04,24.1200008392334,24.1299991607666,23.95000076293945,24.020000457763672,1494900.0,0.010050321897042025,2.000047684898252,-1.9999618539004387,64.89361486267119,63.84293342094003,-0.22978534975320386,-0.4644523594262573,-1.0452246879745744,-1.8926649103931368,20.93102540826248,0.25,0.32986475175641417,0.40300092697143697,-0.10125924819853793,0.9072611021414119,0.15087083938644952,0.6551310145564244,-0.5900001525878871,98.3336088399476,26.371858997887983,0.252130087584987,11,-0.29000091552734375,-0.5700016021728516,-1.4750008583068848,-1.830000877380371,-0.5900001525878871,3,-0.01036484209375943,1.8695464685248304,23.8799991607666,-3.0,23.90999984741211,1.2083303530982197,23.670000076293945,-0.01036484209375943
9518,2010-11-05,24.32999992370605,24.32999992370605,23.989999771118164,23.989999771118164,2441000.0,0.008706429401572402,1.0000000000000209,3.3999885559518233,65.07933144011628,64.259151665193,-0.41438354314096415,-0.6395067167205681,-1.2117922494162094,-2.0735544675051614,20.90740245483435,0.3400001525878871,0.29442012884943836,0.5699999809265108,0.010752044963233232,1.1292479168897884,0.29037601294487203,0.8496239489081496,-0.7879992675781189,100.0,30.280160586286485,0.279623967981639,11,-0.3999996185302699,-0.6549997329711879,-1.5999994277954066,-1.9849996566772425,-0.6399993896484375,4,-0.029182042198892977,2.000047684898252,24.1200008392334,1.8695464685248304,23.8799991607666,-3.0,23.90999984741211,-0.029182042198892977
9519,2010-11-08,24.25,24.25,24.09000015258789,24.21999931335449,2643100.0,-0.0032881185350149833,9.666412359336258,0.08823727406344752,64.73680142227741,63.82684722071428,-0.3123633015768412,-0.5200106513907556,-1.1009677144138053,-1.9692451437139589,20.770662735950328,0.2399997711181605,0.2929378742240871,0.4480000495910659,-0.12653347880209864,1.0225335779842304,0.16073328539448184,0.7352668137876499,-0.6764793731689416,87.50000000000055,17.68600447511038,0.2872667641965829,11,-0.31999969482421875,-0.5699996948242188,-1.487499713897705,-1.9049997329711914,-0.75,0,-0.03422680097756925,1.0000000000000209,24.32999992370605,2.000047684898252,24.1200008392334,1.8695464685248304,23.8799991607666,-0.03422680097756925
9520,2010-11-09,24.1200008392334,24.36000061035156,24.0,24.36000061035156,2778200.0,-0.005360790134705251,2.0000079472936085,-7.999809269501128,56.04397792510219,63.06792535129517,-0.18802822598448898,-0.3372047689516009,-0.9300581091535776,-1.8172021239142708,21.540176965164342,0.36000061035155895,0.26822851651571256,0.27350082397460795,-0.25010140860841545,0.7971030565576314,0.01169970768309625,0.5353019402661197,-0.5162210405273413,64.17914271805742,-3.2573410424012224,0.26180111629151237,11,-0.17500019073486328,-0.35500049591064453,-1.327500820159912,-1.7450008392333984,-0.4300003051757848,1,-0.03150912945432527,9.666412359336258,24.25,1.0000000000000209,24.32999992370605,2.000047684898252,24.1200008392334,-0.03150912945432527
9521,2010-11-10,24.07999992370605,24.11000061035156,23.82999992370605,24.07999992370605,2941500.0,-0.001658412692187028,8.333142602835526,-0.0,59.302289477010845,63.016701041302696,-0.12688153508404554,-0.2501737259417034,-0.8513471097518632,-1.753888788435919,22.075657329539965,0.2900009155273473,0.2648428079176348,0.19549989700317028,-0.2748183083295821,0.6658181023359226,-0.03965920566320591,0.43065899966954646,-0.4308468763012634,47.16975020962814,-20.498605004596236,0.23515910266637696,11,-0.13499927520751598,-0.31499958038329723,-1.1725001335144007,-1.590000152587887,-0.350000381469723,2,-0.027823923522289795,2.0000079472936085,24.1200008392334,9.666412359336258,24.25,1.0000000000000209,24.32999992370605,-0.027823923522289795
9522,2010-11-11,24.1200008392334,24.170000076293945,23.959999084472656,23.979999542236328,2917200.0,0.001661167593608237,-1.3333156729149227,100.0,57.05522979944833,62.32132515162701,-0.13043305488889345,-0.23944397200268597,-0.8671715831584308,-1.760048718053234,22.452948124245676,0.21000099182128906,0.23811672350619872,0.19550075531005717,-0.20331226887383025,0.5943137794939446,-0.003905756781886538,0.3949072674020009,-0.4281969380518049,54.717082983953766,-11.27455133991436,0.1994065120919439,11,-0.17500019073486328,-0.35500049591064453,-1.1500005722045898,-1.6200008392333984,-0.36000061035155895,3,-0.0290215894935143,8.333142602835526,24.07999992370605,2.0000079472936085,24.1200008392334,9.666412359336258,24.25,-0.0290215894935143
9523,2010-11-12,23.88999938964844,23.989999771118164,23.770000457763672,23.96999931335449,1651800.0,-0.009535714825135488,2.6666295795915125,-0.5714227326602672,49.72972471407946,60.853386580889186,0.11652508322575983,0.017442124325047104,-0.6116217330196712,-1.4941664026097463,22.165897019788293,0.35000038146972656,0.22669449984511658,-0.051000690460202946,-0.4118128690804994,0.3098114881600935,-0.23140677977035295,0.12940539884994706,-0.15810368591665025,20.338796754276096,-42.169268589056664,0.1804060893101486,11,0.13500118255614524,-0.12499904632568715,-0.7949995994567907,-1.3649997711181676,-0.3400001525878906,4,-0.015069012649657765,-1.3333156729149227,24.1200008392334,8.333142602835526,24.07999992370605,2.0000079472936085,24.1200008392334,-0.015069012649657765
9524,2010-11-15,23.770000457763672,24.040000915527344,23.75,24.03000068664551,3370900.0,-0.0050229776036229135,1.0714300311305782,3.250005960470495,42.93479894640043,58.296594203638996,0.2818392218132182,0.14569871032935566,-0.4704881754875281,-1.339737818702197,21.551993176212342,0.29000091552734375,0.22340622779303132,-0.17149963378906108,-0.5312819389074868,0.1882826713293646,-0.35139078634827214,0.008391518770149986,0.5900001525878871,3.278760287165139,-53.61405522183845,0.1798911525592128,11,0.2550001144409144,-0.005000114440917969,-0.652501106262207,-1.2450008392333984,-0.29000091552734375,0,-0.0033655835997230543,2.6666295795915125,23.88999938964844,-1.3333156729149227,24.1200008392334,8.333142602835526,24.07999992370605,-0.0033655835997230543
9525,2010-11-16,23.520000457763672,23.770000457763672,23.35000038146973,23.70000076293945,2979200.0,-0.010517458779364275,1.6250029802350587,0.6923082566115016,41.14585609892753,55.657958298448186,0.5260162530694927,0.40297020980439413,-0.20214520807456182,-1.056731718139595,20.6782371684021,0.42000007629394176,0.20192495760884555,-0.41299962997436523,-0.8044397836793173,-0.021559476269413125,-0.6087197068268431,-0.2172795531218874,0.8278001403808553,20.731724336846856,-35.11615667347165,0.19572007685247617,11,0.33500003814697266,0.24499988555908203,-0.35500097274780273,-0.9950008392333984,-0.05000114440918324,1,-0.0008503595822452192,1.0714300311305782,23.770000457763672,2.6666295795915125,23.88999938964844,-1.3333156729149227,24.1200008392334,-0.0008503595822452192
9526,2010-11-17,23.399999618530273,23.56999969482422,23.36000061035156,23.559999465942386,1945500.0,-0.0051020763987182915,1.3333192048489353,0.88888653414152,39.89902638780905,52.880781801241284,0.6378450217443437,0.5097255714567765,-0.05804769549612132,-0.9068019094187676,19.365585581470807,0.2099990844726598,0.1920716353883094,-0.5080004692077651,-0.9664466068664872,-0.049554331549042985,-0.7372235380371244,-0.2787774003784058,0.907888970947262,6.097470203481203,-49.56553786141253,0.2292230688293608,11,0.4550008773803711,0.40000057220458984,-0.21500015258789062,-0.875,0.05999946594238281,2,0.012393201720297897,1.6250029802350587,23.520000457763672,1.0714300311305782,23.770000457763672,2.6666295795915125,23.88999938964844,0.012393201720297897
9527,2010-11-18,23.60000038146973,23.63999938964844,23.440000534057614,23.63999938964844,2104700.0,0.008547041290593693,9.000190739593126,0.24999403952983257,43.86793259156845,50.52395970695819,0.398200127171787,0.3131803401668023,-0.2391904178215718,-1.0709360507757246,18.50248294281833,0.23999977111816762,0.15914717985701543,-0.2999997138977015,-0.7746188861475289,0.1746194583521259,-0.5373093000226135,-0.0626901277727896,0.6695726796874943,36.23185601463977,-18.9281778297403,0.23730958612491324,11,0.2550001144409144,0.21500015258788707,-0.4025006294250524,-1.0750007629394567,-0.07999992370605824,3,0.005508438926495662,1.3333192048489353,23.399999618530273,1.6250029802350587,23.520000457763672,1.0714300311305782,23.770000457763672,0.005508438926495662
9528,2010-11-19,23.559999465942386,23.649999618530273,23.35000038146973,23.6200008392334,1528500.0,-0.001694954020371564,4.000031789426777,1.5000715273472003,47.208113472430746,48.57632771253078,0.3548011952722341,0.3448726772245614,-0.17686127287029407,-0.9942983218997234,17.701116444637936,0.2999992370605433,0.1277609092438894,-0.32350063323974254,-0.8219310897901657,0.17492982331068063,-0.5727158615149541,-0.07428540496453095,0.6727906880273373,30.43462636727782,-27.306359787285448,0.2492152282752116,11,0.29500102996825817,0.29500102996825817,-0.35999965667724965,-1.034999847412113,-0.059999465942386365,4,0.008488996921607317,9.000190739593126,23.60000038146973,1.3333192048489353,23.399999618530273,1.6250029802350587,23.520000457763672,0.008488996921607317
9529,2010-11-22,23.6299991607666,23.68000030517578,23.40999984741211,23.479999542236328,1325400.0,0.0029711246354400256,1.1599871827149757,-2.499936423167546,42.22222457696713,47.040577340515775,0.20965280166331013,0.26731338115124004,-0.22809465184621658,-1.0270418895414437,16.501540235019547,0.2700004577636719,0.07736471080342255,-0.24000091552734304,-0.7510167973199415,0.27101496626525545,-0.49550885642364406,0.015507025368957983,0.5674794023031211,66.66636391297014,10.088216196840762,0.2555079408963,11,0.13000106811523438,0.22500133514404297,-0.39499950408935547,-1.1049995422363281,-0.07999992370605113,0,-0.00338552376416823,4.000031789426777,23.559999465942386,9.000190739593126,23.60000038146973,1.3333192048489353,23.399999618530273,-0.00338552376416823
9530,2010-11-23,23.35000038146973,23.51000022888184,23.29999923706055,23.46999931335449,2436400.0,-0.011849292815962476,1.1000019073412823,-0.7999949137239968,37.073219748565364,44.57068070402183,0.4122981528759908,0.5204393875918107,0.06264569134341258,-0.7124739461091956,15.153078066020049,0.32999992370605113,-0.0017964902949820782,-0.48599967956542756,-1.0408028814521337,0.06880352232127862,-0.7634012805087806,-0.20859807862207447,0.8135790543359924,13.158158911810593,-40.627529804387244,0.2774016009433536,11,0.384999275207516,0.4799995422363246,-0.0550003051757848,-0.7100000381469762,0.1999988555908203,1,0.005567415787700147,1.1599871827149757,23.6299991607666,4.000031789426777,23.559999465942386,9.000190739593126,23.60000038146973,0.005567415787700147
9531,2010-11-24,23.5,23.59000015258789,23.40999984741211,23.59000015258789,1588200.0,0.006423966427397065,3.0,0.7500079473567536,34.18366006393502,42.029395177853694,0.19151309148527318,0.36057335612313324,-0.07206885561473086,-0.8306729942386006,14.530655781658265,0.2399997711181605,-0.07783352470415394,-0.3180000305175774,-0.8925334904177795,0.2565334293826247,-0.6052667604676785,-0.030733300567476363,0.6117646238810117,52.63163178236165,4.29585171554622,0.2872667299501015,11,0.1700000762939453,0.3299999237060547,-0.16499996185302734,-0.8199996948242188,0.059999465942386365,2,-0.0012766249636387839,1.1000019073412823,23.35000038146973,1.1599871827149757,23.6299991607666,4.000031789426777,23.559999465942386,-0.0012766249636387839
9532,2010-11-26,23.45000076293945,23.670000076293945,23.35000038146973,23.399999618530273,1630500.0,-0.00212762710895964,-3.266673448368096,-0.5555673292925473,25.55559440892894,39.34338069950363,0.15251693131141053,0.40370533492685823,-0.0028594947331299636,-0.7553876432246973,13.35039487659728,0.3199996948242152,-0.13036412699047872,-0.35049934387207315,-0.9481959390327894,0.24719725128864312,-0.6493476414524331,-0.05165104629171324,0.6130579377323357,39.473974802990014,-2.2305182647331705,0.29884829758035886,11,0.21999931335449574,0.3799991607666051,-0.0400009155273402,-0.6950006484985316,0.2099990844726598,4,0.0004263676421285556,3.0,23.5,1.1000019073412823,23.35000038146973,1.1599871827149757,23.6299991607666,0.0004263676421285556
9533,2010-11-29,23.440000534057614,23.46999931335449,23.170000076293945,23.32999992370605,1553800.0,-0.0004264489789543857,2.529440804236562,2.199961853900595,26.589630426705455,37.52725086398196,0.10278046553482412,0.40119643456565157,0.027275498754640637,-0.7235751785065538,12.567238784963337,0.2999992370605433,-0.19188305229714686,-0.33949956893921396,-0.9575602750696781,0.2785611371912502,-0.648529922004446,-0.03046921587398188,0.5772745987974979,52.9412424687805,16.326098939184853,0.3090303530652319,11,0.02999973297119496,0.32499980926514027,-0.02500057220458629,-0.6800003051757777,0.07999992370605824,0,0.003412965950654323,-3.266673448368096,23.45000076293945,3.0,23.5,1.1000019073412823,23.35000038146973,0.003412965950654323
9534,2010-11-30,23.5,23.53000068664551,23.25,23.270000457763672,2622700.0,0.0025597041201090853,-1.0740756439057046,2.0908933277847135,31.32529566745076,36.43607748270677,0.000507046347344442,0.34552312625309156,-0.02179299323008621,-0.7623097680567028,12.2420204698993,0.28000068664551137,-0.2554173285155379,-0.2710000991821282,-0.8999809747389591,0.3579807763747027,-0.5854905369605454,0.043490338596289035,0.44949312833021793,65.99998474121094,31.51361390122512,0.31449043777841607,11,-0.07499980926513672,0.2650003433227539,-0.08500003814697266,-0.7399997711181641,0.0,1,0.0,2.529440804236562,23.440000534057614,-3.266673448368096,23.45000076293945,3.0,23.5,0.0
9535,2010-12-01,23.809999465942386,23.85000038146973,23.57999992370605,23.739999771118164,3338000.0,0.013191466635846139,2.599969482732237,0.30434710497074174,43.005170594025564,36.781204616730825,-0.2950585864287163,0.02914187480549657,-0.3073625395984756,-1.050941911857226,11.816197867757054,0.3500003814697301,-0.28396337657348525,0.04399938583374308,-0.581911401556102,0.6699101732235881,-0.26895600786118123,0.3569547795286674,0.0771342182249306,94.11751506243762,58.70593080777201,0.3129553936949232,12,-0.2999992370605504,-0.04499912261963246,-0.37749958038330433,-1.0499992370605504,-0.10000038146973012,2,-0.010919791462143391,-1.0740756439057046,23.5,2.529440804236562,23.440000534057614,-3.266673448368096,23.45000076293945,-0.010919791462143391
9536,2010-12-02,23.809999465942386,23.86000061035156,23.57999992370605,23.84000015258789,1533000.0,0.0,6.999836516716978,-0.42858310626695745,41.798902820051296,36.55131241989558,-0.2579054861462282,0.024905715658118055,-0.2821065414150006,-1.031114030090908,12.041134944239458,0.2800006866455078,-0.2900691935997344,0.047499370574954014,-0.5765073176670796,0.6715060588169877,-0.2645039735460628,0.35950271469597084,-0.639999389648441,92.7534629407986,57.31428342731241,0.3120033441210174,12,-0.29499912261963246,-0.04499912261963246,-0.32999944686890004,-1.009999275207523,-0.25,3,-0.010919791462143391,2.599969482732237,23.809999465942386,-1.0740756439057046,23.5,2.529440804236562,23.440000534057614,-0.010919791462143391
9537,2010-12-03,23.8700008392334,23.88999938964844,23.53000068664551,23.76000022888184,2337000.0,0.0025200073346005603,3.800055949746727,-3.66660308983438,49.418646558176825,36.7969272072007,-0.3079654410279069,-0.05774601203622609,-0.30628500620693444,-1.0677035532005732,11.817391270482563,0.3599987030029297,-0.27081174106601935,0.12000074386596538,-0.48353275953028074,0.7235342472622115,-0.18176600783215946,0.4217674955640902,-0.6862007522583013,97.22242090456047,57.39984668812212,0.3017667516981232,12,-0.34000110626220703,-0.10500049591064453,-0.35250091552734375,-1.0700006484985352,-0.3900012969970703,4,-0.012987070062498107,6.999836516716978,23.809999465942386,2.599969482732237,23.809999465942386,-1.0740756439057046,23.5,-0.012987070062498107
9538,2010-12-06,23.6200008392334,23.78000068664551,23.60000038146973,23.770000457763672,4691100.0,-0.010473397201942847,1.1176496987511597,-1.3636253294493434,45.9459570918816,37.210675264413425,-0.05426581035992939,0.1437030826360406,-0.03520129833114538,-0.7980625309102614,10.934408072772118,0.2700004577636683,-0.24284328452127113,-0.09449930191039968,-0.6345763620851628,0.4455777582643634,-0.364537831997783,0.17553922817698364,-0.40795278015136915,57.81268626469224,12.815365021960496,0.2700385300873821,12,-0.09000110626220703,0.14499950408935547,-0.07750082015991211,-0.8200006484985352,-0.07999992370605469,0,0.0016934380506994362,3.800055949746727,23.8700008392334,6.999836516716978,23.809999465942386,2.599969482732237,23.809999465942386,0.0016934380506994362
9539,2010-12-07,23.420000076293945,23.790000915527344,23.3799991607666,23.75,2591700.0,-0.008467432507760386,1.0,2.2000050862759557,47.22221339191009,38.33834122478506,0.12607172732955974,0.29337561317598926,0.18463861970757023,-0.5726781371410041,10.077723101485853,0.4100017547607422,-0.2424279032447174,-0.2530000686645515,-0.7452602785444711,0.2392601412153681,-0.4991301736045095,-0.006869963724593475,-0.180833963989258,7.843313250083159,-38.561853874448744,0.2461301049399591,12,0.1099996566772461,0.3450002670288086,0.17500019073486328,-0.619999885559082,0.03000068664550426,1,0.004269871099229716,1.1176496987511597,23.6200008392334,3.800055949746727,23.8700008392334,6.999836516716978,23.809999465942386,0.004269871099229716
9540,2010-12-08,23.36000061035156,23.520000457763672,23.26000022888184,23.45000076293945,2794100.0,-0.002561890083131124,1.2608760552633627,0.2727277981677889,48.850603062062184,39.9680015579103,0.2096900525110854,0.30938051447023796,0.26064289111667804,-0.4932940626751581,8.980542337077537,0.2600002288818324,-0.2504135949707589,-0.27499952316284393,-0.7384646443587286,0.18846559803304075,-0.506732083760788,-0.043266962564899814,0.5299987792968821,15.873097568580258,-34.15885375369667,0.23173256059794273,12,0.16999912261963246,0.40499973297119496,0.24499940872192738,-0.5600004196166957,0.10999870300292969,2,0.005993124400279548,1.0,23.420000076293945,1.1176496987511597,23.6200008392334,3.800055949746727,23.8700008392334,0.005993124400279548
9541,2010-12-09,23.40999984741211,23.5,23.20000076293945,23.5,3126000.0,0.002140378242901031,5.666638409697871,1.0,44.02513384443925,42.020172606300335,0.16269035254322617,0.21777853051226614,0.22530279480517734,-0.5259758930727898,8.684862710084145,0.2999992370605504,-0.25282718834445106,-0.19150028228759908,-0.6146351801625158,0.23163461558731768,-0.40306773122505746,0.020067166649859303,0.4673995590210005,30.43471049707283,-20.46120853656546,0.21156744893745794,12,0.11999988555908203,0.35500049591064453,0.19500017166137695,-0.6099996566772461,0.370000839233402,3,0.01281500380247591,1.2608760552633627,23.36000061035156,1.0,23.420000076293945,1.1176496987511597,23.6200008392334,0.01281500380247591
9542,2010-12-10,23.420000076293945,23.53000068664551,23.3700008392334,23.45000076293945,1961700.0,0.0004271776568567365,-1.4615520049298492,0.3333403975755126,45.51283305293624,44.122750675881534,0.16537828714175973,0.16089635982397965,0.23424872751932213,-0.5137942974229226,8.12820673909316,0.15999984741211293,-0.21782258597851367,-0.14650001525878764,-0.4989513269367798,0.2059512964192045,-0.32272567109778194,0.029725640580206658,0.4303033843994193,37.28800956906901,-15.527080143833189,0.17622565583899574,12,0.125,0.3450002670288086,0.22499990463256836,-0.505000114440918,0.28999900817871094,4,0.005977770674311378,5.666638409697871,23.40999984741211,1.2608760552633627,23.36000061035156,1.0,23.420000076293945,0.005977770674311378
9543,2010-12-13,23.53000068664551,23.63999938964844,23.43000030517578,23.5,1743100.0,0.004696866353254725,-1.470576355619425,-1.000000000000237,46.87504470352634,45.85050056877882,0.07765278862134295,0.02376093899110998,0.13648125741186234,-0.6060173986563768,8.190356224019165,0.21999931335449574,-0.18375463388343505,-0.018499469757077946,-0.33647153444327316,0.29947259492911726,-0.17748550210017555,0.14048656258601966,0.29429066613769805,55.93217599327666,4.668038536635123,0.1589860323430977,12,0.014999389648433947,0.23499965667724254,0.15999889373778942,-0.5900011062622106,0.4299983978271449,0,-0.002124995450491496,-1.4615520049298492,23.420000076293945,5.666638409697871,23.40999984741211,1.2608760552633627,23.36000061035156,-0.002124995450491496
9544,2010-12-14,23.690000534057614,23.79999923706055,23.53000068664551,23.57999992370605,1957600.0,0.006799823320995824,-1.5714259763852785,3.66660308983363,61.48649519425291,47.90398107991519,-0.05873810491598164,-0.1502426192535644,-0.007562145239237594,-0.7508013017563435,7.935457876792079,0.26999855041503906,-0.12337458297669102,0.14550037384032777,-0.16259892153720656,0.4535996692178621,-0.008549273848437622,0.29955002152909316,-0.48999977111816406,81.66683620919756,24.525760044892422,0.15404964768876703,12,-0.14500045776366832,0.07499980926514027,0.11249971389770863,-0.5900001525878871,0.21999931335449574,1,-0.006331769318224545,-1.470576355619425,23.53000068664551,-1.4615520049298492,23.420000076293945,5.666638409697871,23.40999984741211,-0.006331769318224545
9545,2010-12-15,23.5,23.78000068664551,23.459999084472656,23.690000534057614,2016900.0,-0.008020284076585948,-1.3703614747208142,-1.7272679983353818,50.0,48.8152140999095,0.09237928170309218,0.04024614460526266,0.1842656151359492,-0.5498882785645733,7.696529410256904,0.3200016021728551,-0.06784258164874046,-0.04350013732910085,-0.3520637409511771,0.2650634662929754,-0.19778193914013897,0.11078166448193727,-0.28799926757812955,50.0,-7.392936830717581,0.15428180181103737,12,0.04500007629394531,0.2650003433227539,0.30500030517578125,-0.33500003814697266,0.5699996948242188,2,-0.00212762710895964,-1.5714259763852785,23.690000534057614,-1.470576355619425,23.53000068664551,-1.4615520049298492,23.420000076293945,-0.00212762710895964
9546,2010-12-16,23.690000534057614,23.70000076293945,23.399999618530273,23.559999465942386,2425500.0,0.008085129108834632,2.999974568943736,-0.684214224765322,57.228901127058,49.68302016311851,-0.1301162933552149,-0.13377288665133946,0.0015616080579370362,-0.7323911816543713,7.5273594704549005,0.30000114440917613,-0.021033211439384303,0.13200035095214346,-0.1754234278175275,0.43942412972181444,-0.0217115384326938,0.2857122403369807,-0.4662398315429712,74.41881096330192,14.149556722620105,0.15371188938483585,12,-0.19000053405761363,-0.020000457763668322,0.1649999618530309,-0.5100002288818324,0.3799991607666051,3,-0.009286670145357001,-1.3703614747208142,23.5,-1.5714259763852785,23.690000534057614,-1.470576355619425,23.53000068664551,-0.009286670145357001
9547,2010-12-17,23.729999542236328,23.78000068664551,23.53000068664551,23.71999931335449,2878000.0,0.001688434245546322,3.5453505106372663,0.07692420552249404,58.579849601657784,51.086785997538094,-0.21463400160528678,-0.17237086806638757,-0.029558544311342416,-0.7629871281903853,7.504534626195802,0.25,-0.017206810293973973,0.1654994010925286,-0.1510259209561653,0.48202472314122247,0.00723674006817987,0.3237620621168773,-0.494714069030767,82.50005960470088,20.423820629608016,0.15826266102434725,12,-0.22999954223632812,-0.05999946594238281,0.1250009536743164,-0.5499992370605469,0.22000122070312145,4,0.0021070857721756653,2.999974568943736,23.690000534057614,-1.3703614747208142,23.5,-1.5714259763852785,23.690000534057614,0.0021070857721756653
9548,2010-12-20,23.76000022888184,23.8799991607666,23.65999984741211,23.84000015258789,1980000.0,0.0012642514633054436,1.7500268224354771,-7.999809269498996,57.83132391686276,52.26557605586616,-0.24885735488915017,-0.19670490849415145,-0.05143818664438626,-0.7770876606687942,7.277191389228821,0.2199993133544922,-0.011113273720170014,0.18550004959106658,-0.14284326899487,0.5138433681770032,0.0213283902980983,0.34967170888403487,-0.51342048039918,75.00019868233947,12.865908938721446,0.16417165929296784,12,-0.22000026702881215,-0.15499973297119496,0.09500026702880504,-0.5799999237060582,0.2600002288818324,0,-0.0021044252494747395,3.5453505106372663,23.729999542236328,2.999974568943736,23.690000534057614,-1.3703614747208142,23.5,-0.0021044252494747395
9549,2010-12-21,23.54999923706055,23.70000076293945,23.46999931335449,23.70000076293945,2346000.0,-0.008838425496562885,2.066654798840489,1.875020861645561,41.66667685547341,51.467362032911865,-0.020648098449591146,0.007373429259590836,0.1663453160071917,-0.5479351012333993,7.181334852038318,0.29000091552735086,-0.03453513637261807,-0.020500946044919033,-0.34794543725744376,0.3069435451676057,-0.1842231916511814,0.14322129956134333,-0.27808271208653323,31.24995032941606,-25.72999846934143,0.16372224560626292,12,-0.009999275207523084,0.055001258850094104,0.34500122070312145,-0.18499851226806996,0.0,1,0.017409760539053076,1.7500268224354771,23.76000022888184,3.5453505106372663,23.729999542236328,2.999974568943736,23.690000534057614,0.017409760539053076
9550,2010-12-22,23.479999542236328,23.6299991607666,23.420000076293945,23.51000022888184,2540300.0,-0.002972386288406459,-1.799994913724044,0.20000254310567378,39.87732143212358,51.00649398709901,0.07617403235606801,0.09234633974032391,0.24927741324238895,-0.4645849612524522,6.762162377984571,0.20999908447265625,-0.034825060827888166,-0.0970005989074707,-0.41089622849663954,0.21689503068169813,-0.2539484137020551,0.059947215887113714,-0.18375971183060713,16.666666666666664,-34.30980066633889,0.15694781479458392,12,0.14500045776367188,0.05000019073486328,0.41500091552734375,-0.06999969482421875,0.09000015258789062,2,0.01831347161665353,2.066654798840489,23.54999923706055,1.7500268224354771,23.76000022888184,3.5453505106372663,23.729999542236328,0.01831347161665353
9551,2010-12-23,23.46999931335449,23.56999969482422,23.43000030517578,23.479999542236328,1349100.0,-0.00042590413444643094,-2.1111582070573274,0.3333333333334123,37.341738534192174,50.09859459612744,0.1068127213353911,0.10538699838902943,0.2694590613064918,-0.43732478966216703,6.665010912895284,0.1399993896484375,-0.023320425602062045,-0.10550079345703622,-0.4212271467103683,0.21022555979629587,-0.26336397008370227,0.05236238316962982,-0.1504091097343334,10.869420994144486,-32.842112812346976,0.15786317662666652,12,0.17000007629394887,0.06000041961670277,0.3400011062622106,-0.044999122619625354,0.4099998474121129,3,0.025564567491415557,-1.799994913724044,23.479999542236328,2.066654798840489,23.54999923706055,1.7500268224354771,23.76000022888184,0.025564567491415557
9552,2010-12-27,23.459999084472656,23.670000076293945,23.36000061035156,23.45000076293945,1623200.0,-0.00042608560606738344,-2.2631758588149413,-0.9998092695021935,44.029794447915975,49.7824556788374,0.13754814873876242,0.12245290673214981,0.2897344246451077,-0.4061154305288639,6.740965144300929,0.30999946594238637,-0.009943396317240172,-0.11600093841552805,-0.43092123599669563,0.19891935916563952,-0.27346108720611184,0.04145921037505573,-0.11799252256664161,19.23052940076129,-21.75970126266037,0.1574601487905846,12,0.16000080108642578,0.07000064849853516,0.36750125885009766,-0.03499889373779297,0.2700004577636719,0,0.026001732061247118,-2.1111582070573274,23.46999931335449,-1.799994913724044,23.479999542236328,2.066654798840489,23.54999923706055,0.026001732061247118
9553,2010-12-28,23.520000457763672,23.56999969482422,23.40999984741211,23.51000022888184,1258400.0,0.0025576033943977006,1.9091224358863206,1.0001907668821584,54.16667328939021,48.96914213385266,0.08490805439617333,0.0724676828422055,0.23318016433946553,-0.4475368607021153,6.171897495883192,0.15999984741210938,0.012127542185304208,-0.059999561309815874,-0.36963444361925824,0.2496353209996265,-0.21481700246453528,0.09481787984490353,-0.15999984741211293,47.05875753121984,1.7981829656159078,0.15481744115472043,12,0.09999942779541016,0.009999275207519531,0.315000057220459,-0.0950002670288086,0.14999961853027344,1,0.018282325544506595,-2.2631758588149413,23.459999084472656,-2.1111582070573274,23.46999931335449,-1.799994913724044,23.479999542236328,0.018282325544506595
9554,2010-12-29,23.5,23.60000038146973,23.489999771118164,23.53000068664551,901700.0,-0.0008503595822452192,-3.3999237078010194,-3.000000000001421,56.034437399700224,49.63963517826379,0.0839509592744605,0.09746523382437289,0.2500187912088663,-0.4098421851055605,5.781331508508422,0.11000061035156605,0.03163979073188017,-0.08000001907348775,-0.3896349013829301,0.2296348632359546,-0.23481746022820715,0.07481742208123165,-0.13999938964844105,45.16117123713369,-3.659056696843699,0.15481744115472043,12,0.11999988555908203,0.029999732971191406,0.35500049591064453,-0.07499980926513672,0.14999961853027344,2,0.02212767905377322,1.9091224358863206,23.520000457763672,-2.2631758588149413,23.459999084472656,-2.1111582070573274,23.46999931335449,0.02212767905377322
9555,2010-12-30,23.54999923706055,23.59000015258789,23.46999931335449,23.489999771118164,1375300.0,0.00212762710895964,-1.400007629365328,-1.9999364231672794,56.03443739970023,49.50691698633514,0.04670109227182806,0.028447208095688126,0.19963017329212462,-0.4440718922321061,5.6408812137637225,0.12000083923340199,0.04287577593870395,-0.017000770568845525,-0.3071987636115949,0.2731972224739039,-0.162099767090222,0.12809822595253095,-0.16919868469238963,61.28998517187861,9.725070090737368,0.14509899652137492,12,0.0700006484985316,-0.01999950408935902,0.2575011253356898,-0.12499904632568715,0.3000011444091797,3,0.0,-3.3999237078010194,23.5,1.9091224358863206,23.520000457763672,-2.2631758588149413,23.459999084472656,0.0
9556,2010-12-31,23.54999923706055,23.68000030517578,23.489999771118164,23.5,1445700.0,0.0,-4.428610354223434,0.8333280350955371,55.65212055070809,49.181613758451846,0.027662452888488787,0.008400620455340402,0.19246283033007572,-0.43037765799119043,5.534606217021018,0.1900005340576172,0.014316023629433516,-0.004000759124753728,-0.2707081448284612,0.2627066265789537,-0.13735445197660923,0.12935293372710177,-0.149230740356451,59.374627470616446,5.755769907105687,0.1333536928518543,12,0.0700006484985316,-0.01999950408935902,0.23250055313109996,-0.12499904632568715,0.23000144958496094,4,0.0008492763656735569,-1.400007629365328,23.54999923706055,-3.3999237078010194,23.5,1.9091224358863206,23.520000457763672,0.0008492763656735569
9557,2011-01-03,23.559999465942386,23.68000030517578,23.5,23.670000076293945,2199800.0,0.0004246381828370005,1.7692127116405998,-2.200045777065463,51.428509147980755,48.47018989524275,-0.010044539641402395,-0.02742080666177671,0.17977697621143562,-0.42233501289588204,5.623334193348209,0.18000030517578125,0.020681524074095847,0.02149953842163299,-0.20010008099922416,0.24309915784249014,-0.08930027128879559,0.13229934813206157,-0.14006174267578686,55.55532008081625,2.1370006733171536,0.11079980971042852,1,-0.029998779296882105,-0.02999973297119496,0.19000053405761363,-0.13499927520752308,0.25,0,0.01358233030891176,-4.428610354223434,23.54999923706055,-1.400007629365328,23.54999923706055,-3.3999237078010194,23.5,0.01358233030891176
9558,2011-01-04,23.65999984741211,23.71999931335449,23.3700008392334,23.61000061035156,1874900.0,0.004244498460803436,3.1176734583970425,-0.45453599667087513,48.48481929382136,49.2277612772814,-0.14049642247169558,-0.13098667117381524,0.07400670821220245,-0.5056035946171136,5.719001440724658,0.3499984741210902,6.470414099979394e-05,0.11949996948242259,-0.10588633967836003,0.3448862786432052,0.006806814902031277,0.2321931240628139,0.2199993133544922,82.85722070844771,31.648450883985824,0.11269315458039206,1,-0.11999988555908558,-0.13000011444091797,0.09000015258789062,-0.2349996566772461,0.13999938964844105,1,0.002958567002352419,1.7692127116405998,23.559999465942386,-4.428610354223434,23.54999923706055,-1.400007629365328,23.54999923706055,0.002958567002352419
9559,2011-01-05,23.520000457763672,23.65999984741211,23.440000534057614,23.59000015258789,1717000.0,-0.00591713400470506,1.095240690281596,-1.4000152590217971,51.06385137328744,50.47070904852182,-0.005810947166668967,0.01780130522993062,0.20616805704101893,-0.3517520213811167,5.60777017407624,0.21999931335449574,-0.03197831327824474,-0.025499439239503374,-0.24396066784323622,0.19296178936422947,-0.13473005354137157,0.08373117506236483,0.34979873657226435,42.8572207084473,-8.153140297113339,0.10923061430186648,1,0.019999504089351916,0.024999618530273438,0.09749984741210938,-0.0950002670288086,0.4099998474121094,2,0.00637753467733293,3.1176734583970425,23.65999984741211,1.7692127116405998,23.559999465942386,-4.428610354223434,23.54999923706055,0.00637753467733293
9560,2011-01-06,23.5,23.5,23.26000022888184,23.35000038146973,2784400.0,-0.0008503595822452192,2.2000050862759086,-2.1428610354222926,37.66234087931019,50.50633153131271,0.01936094044052794,0.05146666178458048,0.21374549931935505,-0.3142026147154269,5.361726333288798,0.2600002288818324,-0.06769871769029123,-0.052499866485597124,-0.2542686130813685,0.14926888011017425,-0.15338423978348104,0.04838450681228679,0.35980322723388625,52.17396712719557,3.9542339112573472,0.10088437329788501,1,-0.010000228881835938,0.04500007629394531,0.0950002670288086,-0.07499980926513672,0.20999908447265625,3,0.006382962490649957,1.095240690281596,23.520000457763672,3.1176734583970425,23.65999984741211,1.7692127116405998,23.559999465942386,0.006382962490649957
9561,2011-01-07,23.709999084472656,23.729999542236328,23.3700008392334,23.520000457763672,2731900.0,0.0089361312541556,2.130429734795084,1.2666607326780814,48.93614862671256,51.05148199562345,-0.17099606236680387,-0.14219528539028659,-0.0010120795509322988,-0.5078081968183881,4.491201574796882,0.3599987030029297,-0.05154520981870192,0.1424992561340339,-0.05926937105387964,0.34426788332194747,0.04161494254007536,0.24338356972799247,0.12581202282714798,95.74457723758697,49.71874725835498,0.10088431359395758,1,-0.21499919891357422,-0.16499900817871094,-0.07249879837036133,-0.28499889373779297,0.05000114440918324,4,0.005904736499494856,2.2000050862759086,23.5,1.095240690281596,23.520000457763672,3.1176734583970425,23.65999984741211,0.005904736499494856
9562,2011-01-10,23.559999465942386,23.61000061035156,23.34000015258789,23.60000038146973,1920000.0,-0.006326428693474884,7.9998092695042065,-0.21053265605236213,40.56601397041094,49.54029762684797,-0.005944801651285303,0.01984813354711079,0.14432224560074758,-0.3390871195240557,3.756543914252374,0.3699989318847656,-0.02831139453187248,-0.014500331878657846,-0.2040678934968554,0.1750672297395397,-0.10928411268775662,0.08028344893044093,0.2527792062206977,63.82971815839181,20.582090737578014,0.09478378080909917,1,-0.06499958038330433,-0.014999389648441053,0.08000087738036754,-0.13499927520752308,0.25,0,0.009337912805182924,2.130429734795084,23.709999084472656,2.2000050862759086,23.5,1.095240690281596,23.520000457763672,0.009337912805182924
9563,2011-01-11,23.479999542236328,23.6200008392334,23.440000534057614,23.6200008392334,2256400.0,-0.0033955825772281623,1.5714091088677773,3.4999523173755485,46.23657678203711,48.45164644710763,0.07575022748968507,0.10109312704336304,0.21669676204405164,-0.23409434022078912,3.4556947439559034,0.1800003051757848,-0.0005335100735130993,-0.0920001983642571,-0.28532047185276355,0.10132007512424934,-0.1886603351085121,0.004659938379997897,0.3106679921955049,46.808432928189845,1.9587783844381335,0.09666013674425328,1,0.015000343322753906,0.06000041961669922,0.16750049591064453,-0.054999351501464844,0.30000114440918324,1,0.014054511505098066,7.9998092695042065,23.559999465942386,2.130429734795084,23.709999084472656,2.2000050862759086,23.5,0.014054511505098066
9564,2011-01-12,23.540000915527344,23.65999984741211,23.46999931335449,23.559999465942386,1710600.0,0.0025554248066779195,-1.374980628702837,0.14284546532066134,53.260937169583656,48.14347975487246,0.024607428422378064,0.03086018997992923,0.15573520553685327,-0.2704162916965984,3.5577398492206767,0.19000053405762074,0.015932794094496217,-0.024498844146727095,-0.2100252371873026,0.1610275488938484,-0.11726204066701484,0.06826435237356065,0.22943992668248825,59.57470121542895,10.699076513476165,0.09276319652028743,1,-0.04500102996826172,-9.5367431640625e-07,0.1074991226196289,-0.11500072479248047,0.2699985504150426,2,0.011044958004301053,1.5714091088677773,23.479999542236328,7.9998092695042065,23.559999465942386,2.130429734795084,23.709999084472656,0.011044958004301053
9565,2011-01-13,23.45000076293945,23.57999992370605,23.420000076293945,23.46999931335449,2164800.0,-0.0038232858575858453,-3.0000000000002665,0.9999999999998224,49.00007438645479,47.40436351439987,0.11055736663905691,0.12324110070459682,0.23597247468925886,-0.15845668098960175,3.6447761339350975,0.15999984741210582,0.010144243193561664,-0.11199903488159535,-0.3024666074853606,0.07846853772216988,-0.20723282118347797,-0.016765248579712733,0.299062454737264,28.20532884698058,-24.42536234655277,0.09523378630188307,1,0.04499912261963246,0.08999919891357777,0.19749927520752308,0.07999992370605469,0.17000007629394887,3,0.0204690629688562,-1.374980628702837,23.540000915527344,1.5714091088677773,23.479999542236328,7.9998092695042065,23.559999465942386,0.0204690629688562
9566,2011-01-14,23.46999931335449,23.56999969482422,23.40999984741211,23.43000030517578,2541400.0,0.0008528166210828303,-3.0,-2.0000953743441237,50.495060723545755,47.30064702279598,0.08718597103348102,0.09055851217827993,0.2072092960034091,-0.1583919674650005,3.517850374911232,0.15999984741210938,0.003691812931098326,-0.08100042343140146,-0.2656650587622522,0.1036642118994493,-0.1733327410968286,0.011331894234025697,0.25950138477043083,40.62477648236782,-15.560332507172163,0.09233231766542625,1,0.025000572204593396,0.07000064849853871,0.17750072479248402,0.07500076293945668,0.1400012969970703,4,0.010225810743062391,-3.0000000000002665,23.45000076293945,-1.374980628702837,23.540000915527344,1.5714091088677773,23.479999542236328,0.010225810743062391
9567,2011-01-18,23.78000068664551,23.78000068664551,23.520000457763672,23.54999923706055,2038500.0,0.013208409985535408,1.260857306343169,5.750178818368734,60.31746752588171,48.61538571524712,-0.2104583196362988,-0.2271509827110343,-0.11587232533867109,-0.44776079355712284,3.9556122090123784,0.31000137329102273,0.0011563478872922417,0.2265008926391623,0.030619414087993846,0.42238237119033073,0.1285601533635763,0.3244416319147483,-0.5200004577636719,100.0,40.898208963063055,0.09794073927558457,1,-0.26000022888183594,-0.21000099182129262,-0.1325006484985387,-0.23500061035156605,-0.2600002288818395,1,-0.0008410621188461587,-3.0,23.46999931335449,-3.0000000000002665,23.45000076293945,-1.374980628702837,23.540000915527344,-0.0008410621188461587
9568,2011-01-19,23.709999084472656,23.920000076293945,23.649999618530273,23.729999542236328,1940300.0,-0.0029437174159615553,-2.85716621253406,-0.0869579639596308,58.01522382931131,49.38776043258311,-0.1482036648171352,-0.1697927716291403,-0.06680401624566912,-0.357164559250986,4.317471109084953,0.2700004577636719,-0.0020375168633464114,0.15899934768676616,-0.02680188871368472,0.34480058408721703,0.06609872948654072,0.2518999658869916,-0.43959884643554403,58.82335341658346,-1.957486283954026,0.09290061820022534,1,-0.11999893188476562,-0.11999893188476562,-0.05499887466430664,-0.08499908447265625,0.1100006103515625,2,0.00421764594395202,1.260857306343169,23.78000068664551,-3.0,23.46999931335449,-3.0000000000002665,23.45000076293945,0.00421764594395202
9569,2011-01-20,23.959999084472656,24.059999465942386,23.75,23.770000457763672,2539500.0,0.010544074637426792,-1.6956528950293046,-9.49971390425329,63.57613468135933,52.26707085503301,-0.3679165745832762,-0.4084427713194536,-0.33268485541101,-0.5911342867969118,4.82767756063626,0.3500003814697301,0.007103490020913483,0.38849935531616353,0.1277900216886998,0.6492086889436273,0.25814468850243344,0.5188540221298936,-0.663614852905269,84.6153168988249,22.911642567678406,0.13035466681373178,1,-0.25999927520751953,-0.2999992370605433,-0.30499887466430664,-0.29499912261963246,-0.019998550415042615,3,-0.0075124542865192545,-2.85716621253406,23.709999084472656,1.260857306343169,23.78000068664551,-3.0,23.46999931335449,-0.0075124542865192545
9570,2011-01-21,23.90999984741211,23.989999771118164,23.790000915527344,23.989999771118164,4589100.0,-0.002086779589776766,3.9999761581193525,-0.42105527335515086,61.53847094352522,53.667328890234415,-0.28345057638140503,-0.3421178076120164,-0.2952839788325008,-0.5198039449125815,5.174976299880322,0.1999988555908203,0.012216215355945081,0.31700010299682546,0.01970723772499028,0.6142929682686606,0.16835367036090787,0.46564653563274305,-0.5677987017822232,76.92312206744933,14.30830926956638,0.14864643263591687,1,-0.21000003814697266,-0.24999999999999645,-0.25499963760375977,-0.2199993133544922,-0.4500007629394531,4,-0.004182366462061937,-1.6956528950293046,23.959999084472656,-2.85716621253406,23.709999084472656,1.260857306343169,23.78000068664551,-0.004182366462061937
9571,2011-01-24,24.06999969482422,24.13999938964844,23.90999984741211,23.920000076293945,1565800.0,0.006691754430497188,-1.7058757531219213,-1.874997019764919,64.9122787448982,56.372469420733005,-0.432495589328191,-0.4794437058685439,-0.4649931790637041,-0.6586031092840514,5.727085638555815,0.22999954223633168,0.030058548404824137,0.4469999313354478,0.08740387125134674,0.8065959914195489,0.26720190129339727,0.6267979613774983,-0.684730649975581,88.70970719071623,24.160850886656576,0.17979803004205125,1,-0.2950000762939453,-0.3699998855590785,-0.41499948501586914,-0.3749990463256836,-0.4300003051757777,0,-0.01869542423332826,3.9999761581193525,23.90999984741211,-1.6956528950293046,23.959999084472656,-2.85716621253406,23.709999084472656,-0.01869542423332826
9572,2011-01-25,24.06999969482422,24.09000015258789,23.86000061035156,24.0,1992400.0,0.0,3.181786655569492,0.4666658189540073,62.7329096888534,58.205395299268154,-0.3939748329253092,-0.4547142596672984,-0.47619226406350634,-0.6450110919412921,6.653036123014072,0.22999954223633168,0.06534637839849466,0.4164999008178718,0.014176652786559885,0.8188231488491837,0.21533827680221407,0.6176615248335295,-0.6243522223915967,85.71434132214293,22.511378811654133,0.20116162401565613,1,-0.2950000762939453,-0.3699998855590785,-0.4849996566772461,-0.30499935150146484,-0.1399993896484375,1,-0.019110888670745285,-1.7058757531219213,24.06999969482422,3.9999761581193525,23.90999984741211,-1.6956528950293046,23.959999084472656,-0.019110888670745285
9573,2011-01-26,23.95000076293945,24.06999969482422,23.8799991607666,24.06999969482422,1858600.0,-0.004985414765525387,2.1667037543313095,-1.714277929155364,63.52202087766793,59.34551571127751,-0.2238335078878606,-0.31710729937318405,-0.361602947539307,-0.510223576153944,7.629026122230935,0.1900005340576172,0.07359580960812906,0.27500095367431143,-0.14293878492675205,0.6929406922753749,0.06603108437377969,0.4839708229748432,-0.44880513712956116,51.28232716459817,-13.895492960031902,0.20896986930053113,1,-0.17500114440917613,-0.2500009536743093,-0.3650007247924769,-0.18500041961669567,-0.06000137329100852,2,-0.017954083151478062,3.181786655569492,24.06999969482422,-1.7058757531219213,24.06999969482422,3.9999761581193525,23.90999984741211,-0.017954083151478062
9574,2011-01-27,24.020000457763672,24.040000915527344,23.790000915527344,23.790000915527344,1883800.0,0.0029227429058182874,-1.1739173701756422,-1.916679912261125,65.85367839298819,61.21813837867011,-0.24427280942294516,-0.3648589169515972,-0.4324418736064075,-0.5666338712905485,8.599312747490687,0.25,0.10782897851537498,0.31900062561035014,-0.11739132994576806,0.7553925811664683,0.10080464783229104,0.5371966033884092,-0.4677005308466988,65.71444141689307,-1.0624968077412404,0.2181959777780597,1,-0.24500083923339844,-0.3200006484985316,-0.44750022888183594,-0.25500011444091797,-0.020000457763671875,3,-0.008326426275100607,2.1667037543313095,23.95000076293945,3.181786655569492,24.06999969482422,-1.7058757531219213,24.06999969482422,-0.008326426275100607
9575,2011-01-28,23.54999923706055,24.13999938964844,23.540000915527344,24.020000457763672,1900500.0,-0.019567077924480647,-1.4489840404826926,-2.0434876353805427,45.78948108112463,60.69529619617887,0.2697745945247121,0.11082432449522273,0.03930083775020066,-0.08579799794178555,9.051852286175604,0.5999984741210973,0.13137267480952985,-0.1510005950927713,-0.5873925506488895,0.2853913604633469,-0.3691965728708304,0.0671953826852878,0.5900001525878906,1.6663911600529708,-58.90805081010991,0.2181959777780597,1,0.28000068664550426,0.15000057220458984,0.02250099182128551,0.21500110626220348,0.9300003051757777,4,0.016560565164831065,-1.1739173701756422,24.020000457763672,2.1667037543313095,23.95000076293945,3.181786655569492,24.06999969482422,0.016560565164831065
9576,2011-01-31,23.56999969482422,23.70000076293945,23.479999542236328,23.63999938964844,1830500.0,0.0008492763656735569,1.315772566656008,0.14893513408221115,50.28249196382283,59.58029891150566,0.2966464854208155,0.09739243866437874,0.0251787610584131,-0.09138441922670637,9.218067583307663,0.22000122070312145,0.14478906679052628,-0.13200016021728445,-0.5670246761624469,0.303024355727878,-0.3495124181898639,0.085512097755295,0.5699996948242223,13.636389908389374,-44.60432882038595,0.2175122579725808,1,0.23999977111816406,0.13000011444092152,0.007500171661376953,0.19500064849853516,1.0500011444091797,0,-0.004666975467790047,-1.4489840404826926,23.54999923706055,-1.1739173701756422,24.020000457763672,2.1667037543313095,23.95000076293945,-0.004666975467790047
9577,2011-02-01,23.8799991607666,23.88999938964844,23.57999992370605,23.68000030517578,1468800.0,0.013152289773277204,1.8181857589970518,-2.8571389645775116,59.99998092653179,59.80082747786349,0.0025965802049192632,-0.19753181148725218,-0.2816665122652964,-0.38901266995434725,9.67619489404362,0.3199996948242223,0.18015807874790113,0.16199932098388814,-0.2745709765081088,0.5985696184758851,-0.05628582776211033,0.3802844697298866,0.2600002288818395,60.60601681935059,0.8812199987428642,0.21828514874599794,2,-0.06999969482421875,-0.1799993515014613,-0.2949995994567871,-0.11499881744384766,0.3100013732910121,1,-0.01005024202481819,1.315772566656008,23.56999969482422,-1.4489840404826926,23.54999923706055,-1.1739173701756422,24.020000457763672,-0.01005024202481819
9578,2011-02-02,23.729999542236328,23.86000061035156,23.65999984741211,23.75,1584000.0,-0.006281391281483528,-1.5000119209402794,-0.10000286103932021,54.5454213597478,58.79741488657332,0.17403305367636435,-0.04428986945416824,-0.12890113081139276,-0.2256320855481846,10.152936163225016,0.2199993133544922,0.2123509082377737,0.008499717712403765,-0.4272343182553122,0.44423375368011975,-0.20936730027145245,0.22636673569625998,0.38359985351563,37.878796636129614,-20.96176624050623,0.21786701798385746,2,0.07999992370605469,-0.029999732971187854,-0.1549997329711914,0.03500080108642578,0.5799999237060582,2,0.00842818233449516,1.8181857589970518,23.8799991607666,1.315772566656008,23.56999969482422,-1.4489840404826926,23.54999923706055,0.00842818233449516
9579,2011-02-03,23.670000076293945,23.690000534057614,23.479999542236328,23.65999984741211,1912500.0,-0.0025284225495070256,7.399847415602807,-0.5,55.339790543437154,58.10867261989687,0.21073070927985071,0.029010775808522737,-0.06903272158033147,-0.15485976770631993,10.38484438360949,0.25,0.20613486064600295,-0.05899972915649343,-0.48518969124120304,0.3671902329282162,-0.27209471019884646,0.1540952518858596,0.4182553253173893,28.787966361298,-32.52622733031079,0.2130949810423541,2,0.1399993896484375,0.02999973297119496,-0.0950002670288086,0.0950002670288086,0.31999969482421875,3,0.009294436529167172,-1.5000119209402794,23.729999542236328,1.8181857589970518,23.8799991607666,1.315772566656008,23.56999969482422,0.009294436529167172
9580,2011-02-04,23.649999618530273,23.70000076293945,23.399999618530273,23.690000534057614,2089500.0,-0.0008449707519732064,8.99980926950326,-3.9999999999996447,54.36893653347957,56.93719015196147,0.21229688833328808,0.06411207474086922,-0.04037185114530217,-0.12664813296836286,9.915272910201873,0.30000114440917613,0.20804599200216245,-0.08650016784667969,-0.5008366881630693,0.3278363524697099,-0.29366842800487447,0.1206680923115151,0.4139255487060609,51.02043199520401,-12.377500601101914,0.20716826015819412,2,0.11999988555908203,0.050000190734866834,-0.07499980926513672,0.11500072479248047,-0.020000457763671875,4,0.014799170702543885,7.399847415602807,23.670000076293945,-1.5000119209402794,23.729999542236328,1.8181857589970518,23.8799991607666,0.014799170702543885
9581,2011-02-07,23.85000038146973,23.85000038146973,23.670000076293945,23.709999084472656,1141800.0,0.008456692015451628,1.571409108867647,-3.499952317375948,51.79486326760971,55.72185166071216,-0.024800652447140692,-0.13161007887788756,-0.23404529199272517,-0.3159139920838996,10.545291165321219,0.20000076293945668,0.18316300491775195,0.10650053024292205,-0.3106716926930666,0.5236727531789107,-0.10208558122507227,0.3150866417109164,0.17408925284424015,91.83693329336988,31.702873248939106,0.20858611146799383,2,-0.08000087738037465,-0.15000057220458984,-0.2750005722045934,-0.08500003814697621,-0.4799995422363317,0,0.026415058729142737,8.99980926950326,23.649999618530273,7.399847415602807,23.670000076293945,-1.5000119209402794,23.729999542236328,0.026415058729142737
9582,2011-02-08,23.78000068664551,23.899999618530273,23.709999084472656,23.709999084472656,1309200.0,-0.0029349976396061406,-4.428462439715539,0.5000068118963084,51.79491392961986,54.41883977759572,-0.000294302354539866,-0.04667649194721335,-0.156789350511918,-0.23340173944870912,11.149649918027347,0.1900005340576172,0.16189121826692343,0.025500774383548475,-0.38280639708126785,0.4338079458483648,-0.17865281134886146,0.2296543601159584,0.2066435467214376,76.00021362304759,15.05179241128046,0.20415358573240838,2,-0.010001182556155896,-0.0800008773803711,-0.20500087738037465,-0.015000343322757459,-0.25,1,0.035323806910553035,1.571409108867647,23.85000038146973,8.99980926950326,23.649999618530273,7.399847415602807,23.670000076293945,0.035323806910553035
9583,2011-02-09,23.809999465942386,23.809999465942386,23.649999618530273,23.739999771118164,1608500.0,0.0012615129701707417,3.571444141689011,0.9999727527860276,45.66474498272922,52.17562495423361,-0.05838000465275783,-0.0534239657907527,-0.17871130003907965,-0.2502671392546283,11.736421628530866,0.15999984741211293,0.11763421286420339,0.03899955749512074,-0.34875505688246733,0.4267541718727088,-0.15487774969367152,0.232876864683913,0.1414460905343624,81.99996948242259,23.051966873348547,0.19387730718879387,2,-0.039999961853030896,-0.1099996566772461,-0.27999925613403676,-0.04499912261963246,-0.3599987030029368,2,0.015959726024302512,-4.428462439715539,23.78000068664551,1.571409108867647,23.85000038146973,8.99980926950326,23.649999618530273,0.015959726024302512
9584,2011-02-10,23.79999923706055,23.82999992370605,23.670000076293945,23.76000022888184,1537400.0,-0.0004200012224334637,2.1999847412695286,0.571416893732941,46.7455414278718,52.281853881649965,-0.09260746316135737,-0.024186657833826786,-0.16251817623662745,-0.2321678317807958,12.360088687339315,0.15999984741210582,0.07580664017101668,0.015999412536626068,-0.3562710789873833,0.38826990406063544,-0.17013583322537684,0.20213465829862898,0.11835956313941054,79.9999237060554,22.362094161571164,0.18613524576200463,2,-0.149999618530277,-0.09999942779541016,-0.26499938964844105,-0.03499889373779652,-0.10999870300293679,3,0.02142858173237583,3.571444141689011,23.809999465942386,-4.428462439715539,23.78000068664551,1.571409108867647,23.85000038146973,0.02142858173237583
9585,2011-02-11,23.93000030517578,23.959999084472656,23.70000076293945,23.739999771118164,2309900.0,0.0054622299278395126,1.080002441424905,4.75013113347003,45.783150526589125,51.781927055290666,-0.18219667149121221,-0.1226730766588453,-0.2946817799076733,-0.34844151555468983,13.187449565917106,0.2599983215332067,0.04197217391569552,0.12200050354003977,-0.2202893255650089,0.46429033264508845,-0.04914441101248457,0.2931454180925641,-0.5300006866455078,90.32295774907863,35.1029627350787,0.17114491455252356,2,-0.2500009536743164,-0.23000049591064098,-0.3875002861022949,-0.16499996185302734,-0.4799995422363317,4,0.002507290646770466,2.1999847412695286,23.79999923706055,3.571444141689011,23.809999465942386,-4.428462439715539,23.78000068664551,0.002507290646770466
9586,2011-02-14,23.709999084472656,23.959999084472656,23.53000068664551,23.959999084472656,1881500.0,-0.009193531880379524,2.439987182617159,-1.3157857752346533,40.425521121845016,49.606987076992134,0.06677387873633833,0.12251145068403702,-0.07944411496477954,-0.11569316861714896,13.720879517550044,0.4299983978271449,-0.011153854085709014,-0.11000070571899556,-0.4174523261308387,0.1974509146928476,-0.2637265159249189,0.04372510448692779,-0.298799476623536,41.860248488530985,-9.109881767932826,0.15372581020592183,2,-0.029999732971191406,0.030000686645507812,-0.19249916076660156,0.055001258850097656,-0.3099994659423828,0,-0.0033741006661803796,1.080002441424905,23.93000030517578,2.1999847412695286,23.79999923706055,3.571444141689011,23.809999465942386,-0.0033741006661803796
9587,2011-02-15,23.76000022888184,23.78000068664551,23.559999465942386,23.61000061035156,1770000.0,0.0021088631944288228,1.3157958138833648,-0.5999984741211222,44.75137597567048,48.51875981209466,-0.002278831889032773,0.07476851600900503,-0.13566033120622123,-0.14789656394033202,13.622218818007875,0.220001220703125,0.013309485120178266,-0.05899953842162731,-0.36712831802802626,0.24912924118477164,-0.21306392822482678,0.09506485138157217,-0.3378246315002471,53.48846493348696,2.4521643538677225,0.15406438980319986,2,-0.08000087738037465,-0.020000457763675428,-0.24000024795532582,0.005000114440914416,-0.29000091552735086,1,-0.016414115567826126,2.439987182617159,23.709999084472656,1.080002441424905,23.93000030517578,2.1999847412695286,23.79999923706055,-0.016414115567826126
9588,2011-02-16,23.809999465942386,23.920000076293945,23.70000076293945,23.79999923706055,1325400.0,0.0021043449738593623,-1.0952597207966295,0.06666836209198214,44.13405975852373,47.27367861377094,-0.04440650598860785,0.03440936981074216,-0.18336230563888378,-0.18585380078280522,13.140696874099426,0.21999931335449574,0.02917184318360455,-0.014000320434565339,-0.3178980666223268,0.2898974257531961,-0.16594919352844784,0.13794855265931716,-0.3770673988189728,65.11623780733986,15.278297856585844,0.1519488730938812,2,-0.13000011444092152,-0.039999961853030896,-0.2899994850158727,-0.04499912261963246,-0.30999946594238637,2,-0.011759713799968097,1.3157958138833648,23.76000022888184,2.439987182617159,23.709999084472656,1.080002441424905,23.93000030517578,-0.011759713799968097
9589,2011-02-17,23.78000068664551,23.920000076293945,23.690000534057614,23.78000068664551,1686100.0,-0.0012599235602581693,-1.5555461365657683,0.0,58.518569799756705,47.734748976690625,0.0031701612827177428,0.05294628467495599,-0.1449198787562409,-0.1435458596577881,12.083841773574216,0.22999954223633168,-0.0030123634291321366,-0.03499917984008505,-0.332533213696685,0.2625348540165149,-0.18376619676838502,0.11376783708821492,-0.3365272791751117,58.13975151146901,2.1172064558683346,0.1487670169283004,2,-0.035000801086429334,-0.010001182556155896,-0.2625007629394567,-0.015000343322757459,-0.370000839233402,3,-0.013877204128567744,-1.0952597207966295,23.809999465942386,1.3157958138833648,23.76000022888184,2.439987182617159,23.709999084472656,-0.013877204128567744
9590,2011-02-18,23.809999465942386,23.81999969482422,23.690000534057614,23.809999465942386,1476600.0,0.0012615129701707417,11.99961853900936,0.0,58.82352941176482,48.515711881596744,-0.0019510263397073402,0.015886088833283907,-0.16401807425991421,-0.1626924667513947,10.96987291017714,0.12999916076660512,-0.011240906129778239,-3.8146972158870085e-07,-0.2941542563483459,0.29415349340890273,-0.14707731890903375,0.14707655596959057,-0.3561955449319427,65.11623780733986,3.5779587824204526,0.14707693743931183,2,-0.06499958038330433,-0.039999961853030896,-0.2924995422363317,-0.04499912261963246,-0.1800003051757848,4,-0.005039854455117454,-1.5555461365657683,23.78000068664551,-1.0952597207966295,23.809999465942386,1.3157958138833648,23.76000022888184,-0.005039854455117454
9591,2011-02-22,23.6200008392334,23.68000030517578,23.53000068664551,23.6200008392334,1611300.0,-0.007979782905109256,1.500015894713359,0.0,39.516178651194615,47.15140796177172,0.1698530263113014,0.17965434178442052,0.033286210564732244,0.03604597727326819,9.113590006724687,0.279998779296875,-0.0214124578304542,-0.16749906539916992,-0.44635976971585123,0.11136163891751139,-0.3069294175575088,-0.028068713240831045,-0.15607301495371217,23.07699831761736,-36.9855384181439,0.13943035215833988,2,0.1249990463256836,0.14999866485595703,-0.10250091552734375,0.14499950408935547,0.3099994659423828,1,-0.007197293406170147,11.99961853900936,23.809999465942386,-1.5555461365657683,23.78000068664551,-1.0952597207966295,23.809999465942386,-0.007197293406170147
9592,2011-02-23,23.61000061035156,23.729999542236328,23.51000022888184,23.6299991607666,1732400.0,-0.00042337970053030194,-1.0000000000000322,-100.0,44.54549552986208,47.02704691145315,0.17120703048840014,0.1617169310530393,0.05030413428356795,0.05673267222610434,7.419916222892925,0.21999931335448863,-0.027739555154663975,-0.1544993400573773,-0.4101699954277329,0.1011713153129783,-0.28233466774255334,-0.026664012372201285,-0.13615136086801272,24.390346021081665,-36.88878639533918,0.1278353276851776,2,0.12499904632568715,0.15999889373779652,-0.09250068664550426,0.15499973297119496,0.2799987792968821,2,-0.008894577992057062,1.500015894713359,23.6200008392334,11.99961853900936,23.809999465942386,-1.5555461365657683,23.78000068664551,-0.008894577992057062
9593,2011-02-24,23.520000457763672,23.670000076293945,23.479999542236328,23.670000076293945,1843900.0,-0.003811950455792301,1.5333468967358823,7.500524558892325,43.362843808286044,46.65119162038806,0.2410989138802897,0.2296237269852277,0.14287467074009896,0.1528529731800532,5.649216669373593,0.1900005340576172,-0.04518752000088,-0.2229994773864732,-0.48522476679072923,0.03922581201778286,-0.3541121220886012,-0.09188683268434517,0.4399986267089844,9.091106130817948,-53.972330435237694,0.13111264470212758,2,0.1999988555908203,0.2499990463256836,0.024999618530273438,0.24499988555908203,0.5599994659423793,3,-0.0021258989556132146,-1.0000000000000322,23.61000061035156,1.500015894713359,23.6200008392334,11.99961853900936,23.809999465942386,-0.0021258989556132146
9594,2011-02-25,23.81999969482422,23.81999969482422,23.5,23.56999969482422,1205300.0,0.01275506935466586,1.55999755859375,-1.6666709052299633,56.02838030693474,47.78955048487091,-0.06231834253673085,-0.09078174658743876,-0.1561732318159912,-0.13842115637699948,4.53949589238471,0.31999969482421875,-0.051170776892377035,0.0869997978210435,-0.1441618656449961,0.3181614612870831,-0.028581033911976306,0.2025806295540633,0.13039939880371065,100.0,33.9503214075454,0.11558083173302051,2,-0.10000038146972656,-0.05000019073486328,-0.22999954223632812,-0.054999351501464844,0.35000038146972656,4,-0.01343407636120797,1.5333468967358823,23.520000457763672,-1.0000000000000322,23.61000061035156,1.500015894713359,23.6200008392334,-0.01343407636120797
9595,2011-02-28,23.940000534057614,24.0,23.690000534057614,23.84000015258789,2142200.0,0.005037818672158467,1.8181857589971107,0.40000152587889204,53.38346942931443,49.22932251903418,-0.2019932163393996,-0.18979759433489818,-0.267683479626303,-0.254978013180601,4.993952512808775,0.30999946594238637,-0.04278460269329898,0.1875005722045877,-0.04445886900345286,0.4194600134126283,0.07152085160056743,0.303480292808608,-0.4600009918212855,88.46165132230426,24.61332523028372,0.11597972060401954,2,-0.20000076293944957,-0.17000102996825817,-0.2600007057189906,-0.17500019073485973,0.11999893188477273,0,-0.02213870822147701,1.55999755859375,23.81999969482422,1.5333468967358823,23.520000457763672,-1.0000000000000322,23.61000061035156,-0.02213870822147701
9596,2011-03-01,23.459999084472656,24.09000015258789,23.399999618530273,24.09000015258789,5566000.0,-0.0200501854167503,1.1904741721212708,-6.299986648610726,40.8045504521183,48.790786349750604,0.2668818572143685,0.29675513528406583,0.2092807379767443,0.22730791877433631,5.252725100221302,0.6900005340576172,-0.04806030352828827,-0.28700084686279226,-0.5413193480939391,-0.032682345631645404,-0.4141600974783657,-0.15984159624721883,0.5400009155273438,8.695568043918742,-51.40081979726679,0.1271592506155728,3,0.2850008010864258,0.3100004196166992,0.2200007438659668,0.30500125885009766,0.7400016784667933,1,0.007246380346470849,1.8181857589971107,23.940000534057614,1.55999755859375,23.81999969482422,1.5333468967358823,23.520000457763672,0.007246380346470849
9597,2011-03-02,23.63999938964844,23.670000076293945,23.43000030517578,23.45000076293945,2293400.0,0.0076726475788706505,-1.0869586850878212,-0.30158461044742,45.502646570559236,48.942851551087884,0.07606877464092676,0.10314083340947633,0.026982714077963266,0.05114097644870341,4.714837715019827,0.23999977111816406,-0.05848370467123942,-0.09500055313110067,-0.3455159594061108,0.15551485314390945,-0.2202582562686075,0.030257150006406164,0.4500007629394496,34.782548602799615,-21.611947815702813,0.12525770313750514,3,0.10500049591064098,0.13000011444091442,0.09750032424926403,0.12500095367431285,0.37000083923339844,2,0.012267382530235071,1.1904741721212708,23.459999084472656,1.8181857589971107,23.940000534057614,1.55999755859375,23.81999969482422,0.012267382530235071
9598,2011-03-03,23.93000030517578,24.0,23.71999931335449,23.79999923706055,2657400.0,0.012267382530235071,1.0740756439057046,0.6842210934205593,52.99541357784867,48.32916752643144,-0.21805023037326166,-0.18035517664670309,-0.262960617948405,-0.2339399881076929,4.5909493601000895,0.36000061035155895,-0.03200662518819186,0.18500032424926616,-0.08021080268275327,0.4502114511812856,0.05239476078325822,0.3176058877152741,0.15999984741210938,76.8116342648006,22.436309141315107,0.1326055634660096,3,-0.18500041961669922,-0.16000080108642578,-0.19250059127807617,-0.26000022888183594,-0.0400009155273402,3,-0.001671580234735237,-1.0869586850878212,23.63999938964844,1.1904741721212708,23.459999084472656,1.8181857589971107,23.940000534057614,-0.001671580234735237
9599,2011-03-04,23.88999938964844,24.0,23.65999984741211,23.93000030517578,3004800.0,-0.001671580234735237,2.7777730682829653,-0.3076968220898311,49.0384403770679,47.24193541146511,-0.17970276806829943,-0.129675944314517,-0.216595750401261,-0.18824375627185574,5.140606017602856,0.3400001525878906,-0.019602948124077813,0.1339994430542042,-0.13631434409017018,0.40431323019857857,-0.0011574505179829941,0.2691563366263914,0.1862007522582978,71.0144046174392,20.31103264319004,0.13515689357218771,3,-0.14499950408935902,-0.11999988555908558,-0.15249967575073597,-0.21999931335449574,-0.37999916076660156,4,0.007953141017656762,1.0740756439057046,23.93000030517578,-1.0869586850878212,23.63999938964844,1.1904741721212708,23.459999084472656,0.007953141017656762
9600,2011-03-07,24.0,24.1200008392334,23.899999618530273,23.940000534057614,3026700.0,0.004604462668978737,-2.142845465320636,-1.4999523173757703,57.36042476724555,49.224629424359655,-0.29046274612564105,-0.22357370379526031,-0.31656633648675836,-0.2889774905131617,5.512064981640462,0.23000144958495738,-0.006414752299132687,0.2265000343322754,-0.05976641309498021,0.512766481759531,0.08336681061864581,0.36963325804590497,-0.6000003814697266,83.3332450303056,30.2095790434621,0.1431332237136281,3,-0.23999977111816406,-0.23000049591064453,-0.2625002861022949,-0.3450002670288086,-0.5300006866455114,0,0.007083336512247795,2.7777730682829653,23.88999938964844,1.0740756439057046,23.93000030517578,-1.0869586850878212,23.63999938964844,0.007083336512247795
9601,2011-03-08,24.479999542236328,24.5,24.040000915527344,24.09000015258789,2797300.0,0.019999980926513672,1.139529107006618,6.50004768413987,64.99998807906914,51.497350818715994,-0.7103426284282044,-0.6892958597031118,-0.7804290338768034,-0.7582619493823621,6.406834258526603,0.5,-0.005558892553288786,0.674999618530272,0.24882948550880357,1.1011697515517405,0.46191455201953957,0.8880846850410045,-1.0655998992919926,98.1307978067267,43.19217205717833,0.21308506651073383,3,-0.5299997329711914,-0.5299997329711914,-0.7149996757507324,-0.8249998092651367,-0.899999618530277,1,-0.017156866182505337,-2.142845465320636,24.0,2.7777730682829653,23.88999938964844,1.0740756439057046,23.93000030517578,-0.017156866182505337
9602,2011-03-09,24.6200008392334,24.670000076293945,24.31999969482422,24.420000076293945,2389600.0,0.005719007337215087,1.3333418104599266,0.5128232716459955,66.26507685307604,54.04204337924821,-0.7733330269463004,-0.8043808215692891,-0.9020115653510601,-0.8866252806574657,7.2777809047073525,0.35000038146972656,-0.0024896042272715135,0.7730009078979485,0.21273383183565286,1.3332679839602442,0.4928673698668007,1.0531344459290963,-1.162177182006836,95.04958161089719,39.68823198241843,0.2801335380311476,3,-0.5850009918212891,-0.5850009918212891,-0.8650012016296387,-0.965001106262207,-0.8800010681152344,2,-0.017059303898343314,1.139529107006618,24.479999542236328,-2.142845465320636,24.0,2.7777730682829653,23.88999938964844,-0.017059303898343314
9603,2011-03-10,24.190000534057614,24.51000022888184,24.190000534057614,24.38999938964844,2586500.0,-0.017465487023483495,-2.200015258876332,-0.9999904632932511,57.09341510064048,54.16038057854885,-0.2663031623267891,-0.3630667290199945,-0.46014370026029283,-0.45120140166932643,8.27352426922435,0.4300003051757848,0.03827867288530484,0.324000549316402,-0.2563952361351447,0.9043963347679487,0.03380265659062687,0.6141984420421771,-0.6594462916870079,52.475303617729296,-2.429895276685123,0.29019789272577334,3,-0.15500068664550426,-0.15500068664550426,-0.43500089645385387,-0.5350008010864222,-0.0699996948242152,3,-0.007441103811566596,1.3333418104599266,24.6200008392334,1.139529107006618,24.479999542236328,-2.142845465320636,24.0,-0.007441103811566596
9604,2011-03-11,24.309999465942386,24.38999938964844,24.13999938964844,24.25,1906300.0,0.00496068330861843,1.2727343661946675,-0.2999990463202337,58.389252294576224,54.71657867468906,-0.34585661305290927,-0.4668334779041068,-0.5659912176009421,-0.5682173525407883,9.15427619648258,0.25,0.07819320380873762,0.41849946975708363,-0.1936332903266269,1.0306322298407942,0.11243308971522836,0.7245658497989389,-0.7110784735363787,53.24670177507217,-0.3517143749301397,0.3060663800418557,3,-0.274999618530277,-0.274999618530277,-0.5549998283386266,-0.654999732971195,-0.3500003814697301,4,-0.01727684432417831,-2.200015258876332,24.190000534057614,1.3333418104599266,24.6200008392334,1.139529107006618,24.479999542236328,-0.01727684432417831
9605,2011-03-14,23.989999771118164,24.18000030517578,23.82999992370605,24.149999618530273,2562700.0,-0.013163295016626053,2.1818039950062746,-2.666687859617733,55.94852741855755,56.3992427820712,-0.020136203898303506,-0.14978800955748284,-0.2368786325918073,-0.24594747996756183,9.073764560902319,0.47999954223633523,0.12362234967352492,0.0954998016357429,-0.5180139585016903,0.7090135617731761,-0.21125707843297548,0.40225668170446127,-0.32681403367887896,19.047597422355373,-36.824830364084114,0.3067568800687173,3,0.06000041961669922,0.04500007629394531,-0.2350001335144043,-0.33500003814697266,-0.13999938964843395,0,-0.020008317916459517,1.2727343661946675,24.309999465942386,-2.200015258876332,24.190000534057614,1.3333418104599266,24.6200008392334,-0.020008317916459517
9606,2011-03-15,23.6299991607666,23.770000457763672,23.440000534057614,23.690000534057614,5126000.0,-0.015006278190338729,1.9999826605632172,0.3750089407052206,50.28899599181721,56.9310593844332,0.4095873667633825,0.2149315600172983,0.12823951745406603,0.1108998828256702,9.664089919010245,0.5499992370605504,0.12054574298371534,-0.26050081253051616,-0.8800925266154174,0.35909090155438506,-0.5702966695729685,0.049295044511936226,1.0400009155273438,15.44704857072879,-42.573216581113876,0.30979585704245116,3,0.4250011444091797,0.4050006866455078,0.10500049591064453,0.025000572204589844,0.4100017547607422,1,-0.006771047528336904,2.1818039950062746,23.989999771118164,1.2727343661946675,24.309999465942386,-2.200015258876332,24.190000534057614,-0.006771047528336904
9607,2011-03-16,23.3700008392334,23.6200008392334,23.170000076293945,23.559999465942386,4210100.0,-0.011002891695607198,1.9032178674706208,3.16657130141801,47.933891245487125,56.368668014170794,0.7009735725005442,0.4682198964915436,0.3901173014623964,0.36843645792818336,10.537025040668645,0.45999908447265625,0.10627359181236073,-0.5009991645812981,-1.1611076368229973,0.1591093076604011,-0.831053400702146,-0.17094492846045029,1.2753992462158195,14.925428370526589,-47.24817321299385,0.33005423612084944,3,0.5499992370605469,0.5499992370605469,0.36499881744384766,0.28499889373779297,0.679998397827152,2,0.008985839834464437,1.9999826605632172,23.6299991607666,2.1818039950062746,23.989999771118164,1.2727343661946675,24.309999465942386,0.008985839834464437
9608,2011-03-17,23.53000068664551,23.63999938964844,23.20000076293945,23.63999938964844,3007800.0,0.006846377478237242,7.000069358950035,0.5789447266448383,45.84529068455169,56.01387360389123,0.534472288776886,0.3016325544301033,0.23067107476850524,0.20480454732290454,10.81046641744866,0.4399986267089915,0.15854493612409115,-0.32699937820434144,-1.0042103271806795,0.3502115707719966,-0.6656048526925105,0.011606096283827583,1.0563833984374966,29.508263358092606,-26.728836329133273,0.33860547448816963,3,0.38999938964843395,0.38999938964843395,0.20499897003173473,0.12499904632568004,0.529998779296875,3,0.008924737711199393,1.9032178674706208,23.3700008392334,1.9999826605632172,23.6299991607666,2.1818039950062746,23.989999771118164,0.008924737711199393
9609,2011-03-18,23.45000076293945,23.84000015258789,23.38999938964844,23.76000022888184,6092100.0,-0.003399911660498467,-1.0930160349531108,2.8182101922977534,42.898559538256166,54.40699968955908,0.6096008005689306,0.374861439080604,0.3148197168271132,0.2805106636174699,10.923145262511749,0.4500007629394496,0.18963194807433936,-0.3904993057251005,-1.0912799546022534,0.31028134315205236,-0.7408896301636752,-0.04010898128652585,1.0797279617919955,27.722833979502266,-23.428564910920773,0.35039032443857626,3,0.46999931335449574,0.46999931335449574,0.2849988937377965,0.20499897003174183,0.6899986267089915,4,0.02857143089533798,7.000069358950035,23.53000068664551,1.9032178674706208,23.3700008392334,1.9999826605632172,23.6299991607666,0.02857143089533798
9610,2011-03-21,23.690000534057614,23.76000022888184,23.540000915527344,23.649999618530273,4056600.0,0.010234531484427878,1.4444326707073563,-0.12903543367643716,53.58257598939959,53.13839834626245,0.3587272123657854,0.1321880528481465,0.08248779313498389,0.035493334079117034,11.041913412375857,0.3099994659423899,0.18728705356186026,-0.14449958801269958,-0.8484275217809021,0.5594283457555029,-0.4964635548968026,0.20746437887140345,0.7853390447363324,77.61199978364353,20.219008432449172,0.3519639668841019,3,0.22999954223633168,0.22999954223633168,-0.015000820159908557,-0.03500080108642223,0.5499992370605504,0,0.011397152567678592,-1.0930160349531108,23.45000076293945,7.000069358950035,23.53000068664551,1.9032178674706208,23.3700008392334,0.011397152567678592
9611,2011-03-22,23.45000076293945,23.6200008392334,23.309999465942386,23.53000068664551,2857600.0,-0.010130847011722621,1.3846238491728444,-1.9999523173759035,47.09482262826762,51.00837009906151,0.48864273868559494,0.3781887659278631,0.32075475385741115,0.27174343707313753,11.816837401161923,0.38000106811522727,0.19236914846494457,-0.37599935531616424,-1.0947817847720032,0.3427830741396747,-0.7353905700440855,-0.016608140588243003,0.9731252357544982,41.79114250170042,-17.699275012732734,0.3593912147279195,3,0.38999938964844105,0.46999931335449574,0.2399988174438512,0.21999931335449574,0.8599987030029368,1,0.017057552474047055,1.4444326707073563,23.690000534057614,-1.0930160349531108,23.45000076293945,7.000069358950035,23.53000068664551,0.017057552474047055
9612,2011-03-23,23.399999618530273,23.479999542236328,23.290000915527344,23.399999618530273,1967200.0,-0.0021322448947719286,1.3749850988245953,-0.0,41.25411606371177,49.248447983847214,0.3882120906045472,0.43389659999848007,0.3732420192746986,0.3186241426222054,12.790009206004244,0.18999862670898438,0.1661625745617954,-0.41550045013427805,-1.1534484552591238,0.32244755499056765,-0.7844744526966991,-0.04652644757185698,0.9730013432676756,31.249850988246337,-24.973469096749625,0.36897400256242213,3,0.38000011444091797,0.5200004577636719,0.309999942779541,0.2700004577636719,0.9300003051757777,2,0.027350483223523625,1.3846238491728444,23.45000076293945,1.4444326707073563,23.690000534057614,-1.0930160349531108,23.45000076293945,0.027350483223523625
9613,2011-03-24,23.46999931335449,23.559999465942386,23.3799991607666,23.520000457763672,2101300.0,0.002991439998519585,1.7692533415495606,-100.0,43.13725245758166,47.55378133529227,0.2294709895890925,0.37941150281104896,0.30917213768620755,0.2449213235859098,13.675475570246732,0.1800003051757848,0.07346836780326527,-0.3430006980896039,-1.0854887235719062,0.39948732739269843,-0.714244710830755,0.02824331465154728,0.8548816130232986,32.72702682082625,-20.732000861970057,0.37124401274115176,3,0.20500087738037465,0.4500007629394567,0.24000024795532582,0.20000076293945668,0.9300003051757848,3,0.02471239627928079,1.3749850988245953,23.399999618530273,1.3846238491728444,23.45000076293945,1.4444326707073563,23.690000534057614,0.02471239627928079
9614,2011-03-25,23.5,23.61000061035156,23.459999084472656,23.5,1677600.0,0.0012782568182028164,-2.7499523173754596,-0.0,41.610736966342394,45.96069350726835,0.0810075919055393,0.3417286471175345,0.28363781524172893,0.21438813719384342,14.01156993119729,0.1500015258789027,-0.044443332199225694,-0.2970000267028823,-1.052529850460477,0.4585297970547124,-0.6747649385816814,0.08076488517591685,0.7786856923744345,44.680721546983406,-4.792897733815757,0.37776491187879807,3,0.005000114440917969,0.4200000762939453,0.22499942779541016,0.1700000762939453,0.9400005340576136,4,0.023829764508186635,1.7692533415495606,23.46999931335449,1.3749850988245953,23.399999618530273,1.3846238491728444,23.45000076293945,0.023829764508186635
9615,2011-03-28,23.40999984741211,23.770000457763672,23.40999984741211,23.54999923706055,2079700.0,-0.003829793727144315,-4.142888283378746,-100.0,29.3436364520079,43.63343133617843,0.08949389302483013,0.41106197161713,0.38005202696685103,0.29949492545707557,13.417603841942915,0.3600006103515625,-0.11658144143078886,-0.3605001449584968,-1.1319233275535758,0.4109230376365822,-0.7462117362560363,0.02521144633904271,0.8243384203191049,24.999801317661273,-17.562272624432133,0.3857115912975392,3,0.0950002670288086,0.5100002288818359,0.3474998474121094,0.26000022888183594,1.0599994659423793,0,0.031183235668283515,-2.7499523173754596,23.5,1.7692533415495606,23.46999931335449,1.3749850988245953,23.399999618530273,0.031183235668283515
9616,2011-03-29,23.6299991607666,23.6299991607666,23.3700008392334,23.459999084472656,1765900.0,0.009397664023428565,2.0588024099900144,-1.2142915531334841,31.460630011258516,41.8030689768197,-0.14584229579257624,0.21550047225117197,0.16851071630636838,0.07631088007695297,14.224501482011737,0.2599983215332031,-0.20563818376359322,-0.14900083541870046,-0.9096902554281883,0.6116885845907873,-0.5293455454234461,0.23134387458604522,0.5617655793071208,70.83303530982525,33.468170511219725,0.3803447100047445,3,-0.10999870300292969,0.29000091552734375,0.1275005340576172,0.04000091552734375,0.6200008392333984,1,0.025814669150067582,-4.142888283378746,23.40999984741211,-2.7499523173754596,23.5,1.7692533415495606,23.46999931335449,0.025814669150067582
9617,2011-03-30,23.93000030517578,24.11000061035156,23.670000076293945,23.70000076293945,3191900.0,0.012695774653571634,-2.0344768619609868,1.3529378765609608,44.88188325970525,41.696023707392314,-0.4001319155220848,-0.06499277739067111,-0.1293658000194462,-0.2289949788606478,15.407912864639684,0.4800014495849574,-0.2618422304641115,0.1365002632141099,-0.624088811577753,0.8970893380059728,-0.24379427418181976,0.5167948006100396,0.2208938483467513,75.6756269121824,38.56059625881141,0.38029453739593067,3,-0.22999954223632812,-0.010000228881835938,-0.1725006103515625,-0.26000022888183594,0.3600006103515625,2,0.01587961370332347,2.0588024099900144,23.6299991607666,-4.142888283378746,23.40999984741211,-2.7499523173754596,23.5,0.01587961370332347
9618,2011-03-31,23.88999938964844,24.04999923706055,23.84000015258789,23.899999618530273,2971800.0,-0.001671580234735237,-2.8182101922977534,-0.043479342543894454,41.4634165252309,41.536563372611724,-0.33938487858598165,-0.029663127768422726,-0.08540455918579326,-0.19793832235706432,15.385809668622347,0.2099990844726598,-0.27275040999562705,0.09849939346313974,-0.6607876082173938,0.8577863951436733,-0.28114410737712703,0.4781428943034065,0.2216590007849497,70.27009611493665,33.74171888337757,0.3796435008402666,3,-0.18999862670898793,0.03000068664550426,-0.13749980926514027,-0.21999931335449574,0.4099998474121094,3,0.01841777083712537,-2.0344768619609868,23.93000030517578,2.0588024099900144,23.6299991607666,-4.142888283378746,23.40999984741211,0.01841777083712537
9619,2011-04-01,24.07999992370605,24.270000457763672,24.0,24.0,2482700.0,0.007953141017656762,-5.750017881410486,-7.99980926950468,51.93133222876371,41.35309184365219,-0.4812283757127318,-0.21576167122259093,-0.2772147720772402,-0.3945917048064622,15.82896857961249,0.3800010681152308,-0.2474771383213472,0.27899990081786896,-0.4901663784323951,1.048166180068133,-0.10558323880726306,0.663583040443001,-0.9099998474121058,78.88882060106899,38.490718504732385,0.38458313962513263,4,-0.2999992370605433,-0.15999984741210582,-0.3350005149841273,-0.38000011444091086,0.5400009155273473,4,0.013289023913542142,-2.8182101922977534,23.88999938964844,-2.0344768619609868,23.93000030517578,2.0588024099900144,23.6299991607666,0.013289023913542142
9620,2011-04-04,24.170000076293945,24.229999542236328,24.07999992370605,24.11000061035156,1667800.0,0.0037375478767875947,-1.4999761583087405,0.7499940395299158,63.1068096004385,43.13220150722673,-0.5542673753479974,-0.3081730221832082,-0.36640423406058886,-0.4887131843865262,15.883218339069716,0.149999618530277,-0.22016467115848215,0.36050004959106374,-0.42157474581172494,1.1425748449938524,-0.030537348110332374,0.7515374472924599,-0.9779999923706058,88.88884179384095,43.46187370165369,0.39103739770139495,4,-0.3899993896484375,-0.25,-0.4250006675720215,-0.47000026702880504,0.2999992370605433,0,0.011170891887107848,-5.750017881410486,24.07999992370605,-2.8182101922977534,23.88999938964844,-2.0344768619609868,23.93000030517578,0.011170891887107848
9621,2011-04-05,24.059999465942386,24.229999542236328,24.03000068664551,24.10000038146973,1125100.0,-0.004551121638574074,-3.0000381475546707,-0.6666878596178516,68.06275664275341,46.110939349342466,-0.3896105556337801,-0.24374818719285685,-0.26201249758007705,-0.382876689168409,14.780152449904296,0.19999885559081676,-0.17361945581486182,0.2714994430542035,-0.45537635856384284,0.9983752446722498,-0.0919384577548179,0.6349373438632249,-0.8464393745422392,64.99985694894409,15.065493267864994,0.3634379008090226,4,-0.2399988174438512,-0.13999938964844105,-0.3049998283386266,-0.3599996566772461,0.7700004577636648,1,0.017040725540849122,-1.4999761583087405,24.170000076293945,-5.750017881410486,24.07999992370605,-2.8182101922977534,23.88999938964844,0.017040725540849122
9622,2011-04-06,24.20000076293945,24.31999969482422,24.09000015258789,24.11000061035156,1333800.0,0.005818840403352343,-2.5384254232813928,-2.2499523173755485,67.7248218046698,48.842891499018926,-0.45169868080166253,-0.439354075137917,-0.4061114839741684,-0.5269089760732477,13.297776262560848,0.2600002288818324,-0.1838129001380544,0.4325007438659618,-0.21293249218080845,1.077933979912732,0.10978412584257669,0.755217361889347,-0.9653118642120333,75.000198682338,21.553359534874296,0.32271661802338525,4,-0.355000495910641,-0.28000068664550426,-0.4425010681152308,-0.5000009536743093,0.75,2,0.002066084110919464,-3.0000381475546707,24.059999465942386,-1.4999761583087405,24.170000076293945,-5.750017881410486,24.07999992370605,0.002066084110919464
9623,2011-04-07,24.01000022888184,24.20000076293945,23.95000076293945,24.170000076293945,1387500.0,-0.007851261490395611,1.2727146622278442,-1.7777730682829258,63.99994659439145,51.33058145769104,-0.19784959628678678,-0.27777163546690886,-0.21863243150011513,-0.33841273181375087,12.13642024413813,0.25,-0.15240711057022693,0.25150022506714365,-0.37383403612066246,0.8768344862549498,-0.06116690552675763,0.5641673556610449,-0.7318988983105505,16.21611868897932,-38.81225563377187,0.3126671305939027,4,-0.1649999618530309,-0.09000015258789418,-0.25250053405762074,-0.3100004196166992,1.0,3,0.011661836067318632,-2.5384254232813928,24.20000076293945,-3.0000381475546707,24.059999465942386,-1.4999761583087405,24.170000076293945,0.011661836067318632
9624,2011-04-08,23.88999938964844,24.13999938964844,23.79999923706055,24.13999938964844,1465000.0,-0.004997952440210618,1.720001220703125,1.562501490117575,55.31909928829801,54.21674399505661,-0.01867325167339473,-0.20116321808507465,-0.10485612621327434,-0.21871321245967223,10.941847441329264,0.3400001525878906,-0.09469793929816817,0.15249938964844034,-0.4209067555769934,0.7259055348738741,-0.13420368296427654,0.4392024622611572,-0.5702221245070334,17.307706415288237,-33.42379565827265,0.28670307261271627,4,-0.04499912261963246,0.03000068664550426,-0.1324996948242223,-0.18999958038330078,1.340000152587887,4,0.017161986516825323,1.2727146622278442,24.01000022888184,-2.5384254232813928,24.20000076293945,-3.0000381475546707,24.059999465942386,0.017161986516825323
9625,2011-04-11,23.51000022888184,24.0,23.43000030517578,23.8799991607666,3177800.0,-0.01590620219652472,-1.1509471987101976,1.4799957275390483,51.48513075212589,56.44168852181965,0.4213077181539546,0.14865331365121293,0.2795264030219826,0.16276367996735885,10.867355488839944,0.5699996948242188,-0.05402676755031521,-0.2034997940063441,-0.7725718768482572,0.365572288835569,-0.48803583542730067,0.08103624741461246,-0.15021406655311864,8.988761636978127,-41.102570125313754,0.2845360414209561,4,0.3649997711181605,0.4099998474121058,0.24749946594237926,0.18999958038330078,1.6700000762939418,0,0.047213977011703046,1.720001220703125,23.88999938964844,1.2727146622278442,24.01000022888184,-2.5384254232813928,24.20000076293945,0.047213977011703046
9626,2011-04-12,23.46999931335449,23.61000061035156,23.3799991607666,23.440000534057614,2472400.0,-0.0017014425834930291,-2.0666547988404416,-0.08107801593929537,51.74128078555954,57.20384380247013,0.48749072883501654,0.18556695627927056,0.3228914752676495,0.2059407972532874,11.25606695890371,0.23000144958495738,-0.008363125559874618,-0.23550071716308807,-0.8139368342731395,0.3429353999469633,-0.5247187757181138,0.05371734139193762,0.8500003814697301,9.57447887815461,-41.1280115713181,0.28921805855502647,4,0.3800001144409215,0.4500007629394567,0.29500055313110707,0.23000049591065164,1.7700004577636754,1,0.04260758539651932,-1.1509471987101976,23.51000022888184,1.720001220703125,23.88999938964844,1.2727146622278442,24.01000022888184,0.04260758539651932
9627,2011-04-13,23.57999992370605,23.78000068664551,23.540000915527344,23.540000915527344,2271900.0,0.0046868603992233915,-11.000286109389334,1.3333545269581726,52.682932729434675,58.45045671404833,0.3605356362502903,0.09708311197972463,0.20760886163741432,0.09659484034433419,10.755852261750453,0.31000137329102273,0.08674841904653263,-0.13600006103515838,-0.6961279056856498,0.424127783615333,-0.4160639833604023,0.14406386129008553,0.7211997604370168,24.390289288397202,-27.405119219138538,0.2800639223252453,4,0.269999504089359,0.3400001525878942,0.3699998855590856,0.30000019073486683,1.6800003051757884,2,0.05301102646498812,-2.0666547988404416,23.46999931335449,-1.1509471987101976,23.51000022888184,1.720001220703125,23.88999938964844,0.05301102646498812
9628,2011-04-14,23.739999771118164,23.79999923706055,23.420000076293945,23.479999542236328,2451100.0,0.0067854049164459695,-1.0000000000000187,6.500166897144252,55.50456668746082,58.84748276501467,0.19782404799888909,-0.04888376717500975,0.04891299555430351,-0.0611746155796169,10.420392475777776,0.3799991607666051,0.16986685961443726,0.013499832153321734,-0.5397785276460567,0.5667781919527002,-0.2631393477463675,0.29013901205301096,0.5427759025573735,47.3684870965392,-5.106833483971485,0.27663917989968945,4,0.1099996566772461,0.10000038146972656,0.2950000762939453,0.22500038146972656,1.1700000762939453,3,0.050968871250511194,-11.000286109389334,23.57999992370605,-2.0666547988404416,23.46999931335449,-1.1509471987101976,23.51000022888184,0.050968871250511194
9629,2011-04-15,24.1200008392334,24.190000534057614,23.790000915527344,23.85000038146973,2622600.0,0.016006784826406717,-1.0512833052936161,1.0384623849172736,64.3724493144762,58.98810939990775,-0.19657851032205897,-0.39644227128441756,-0.32340730230079373,-0.437830656696498,10.801326564199082,0.4500007629394496,0.19770110651874973,0.36000089645385813,-0.2038209567686664,0.9238227496763827,0.07808996984259764,0.6419118230651186,0.14471930418396184,91.35807701907856,33.94464949029782,0.2819109266112615,4,-0.2700014114379883,-0.34000110626220703,-0.08500099182128906,-0.1550006866455078,0.7099990844726527,4,0.03689881254899352,-1.0000000000000187,23.739999771118164,-11.000286109389334,23.57999992370605,-2.0666547988404416,23.46999931335449,0.03689881254899352
9630,2011-04-18,23.959999084472656,24.03000068664551,23.75,23.920000076293945,2436400.0,-0.006633571691278095,2.111080499719116,0.1481442235691397,56.84644478722069,57.74185252707078,-0.0776654171222404,-0.22680413540120625,-0.1567808776259767,-0.2709095358099134,11.15942031213029,0.37000083923339844,0.23630315749570485,0.1864992141723647,-0.3831648454477836,0.756163273792513,-0.09833281563771124,0.47133124398244064,0.2870266392916889,71.60480745230491,15.232517223308847,0.2848320298100742,4,-0.1099996566772461,-0.21499919891357422,0.07500076293945312,0.005001068115234375,0.7300014495849574,0,0.053005029477930954,-1.0512833052936161,24.1200008392334,-1.0000000000000187,23.739999771118164,-11.000286109389334,23.57999992370605,0.053005029477930954
9631,2011-04-19,23.85000038146973,24.0,23.790000915527344,23.95000076293945,1957400.0,-0.0045909310186164065,1.1000028610393202,-2.5000715273471115,48.19820555139822,55.572228498929505,-0.0006567976335070114,-0.08991178844580361,-0.047746721720955065,-0.15695592321876362,10.89899973280137,0.20999908447265625,0.22660602300718224,0.056500530242924896,-0.49307482542791803,0.6060758859137678,-0.21828714759249834,0.33128820807834813,0.3796848110346609,55.84416227811676,1.8345648833863777,0.2747876778354218,4,-0.06000041961670277,-0.10500049591064808,0.1924996376037562,0.11499977111816051,0.8400001525878835,1,0.05576519507057931,2.111080499719116,23.959999084472656,-1.0512833052936161,24.1200008392334,-1.0000000000000187,23.739999771118164,0.05576519507057931
9632,2011-04-20,24.040000915527344,24.190000534057614,23.979999542236328,24.06999969482422,2024100.0,0.007966479287993433,-1.799984741366109,0.29998664861052315,53.16458039251028,54.3682989209427,-0.24109366963936907,-0.2419094464325795,-0.23426722230352226,-0.341058207574207,10.754450250149429,0.3400001525878835,0.18446255688703062,0.21450099945068501,-0.31267566093728405,0.7416776598386541,-0.049087330743301294,0.4780893296446713,0.17269055634229247,80.51954164210271,27.38672343303871,0.2635883301939853,4,-0.2550010681152344,-0.2950010299682617,0.0049991607666015625,-0.07500076293945312,0.5399990081787074,2,0.04991675581907917,1.1000028610393202,23.85000038146973,2.111080499719116,23.959999084472656,-1.0512833052936161,24.1200008392334,0.04991675581907917
9633,2011-04-21,24.04999923706055,24.07999992370605,23.93000030517578,24.07999992370605,1439200.0,0.0004159035421145152,8.999745692671723,1.0000635808746359,49.31505417643217,53.701182797402055,-0.2735926387486991,-0.21737250292246912,-0.24156467652040803,-0.34488058431555046,10.824506357834238,0.14999961853026988,0.13854236809866194,0.19549932479858612,-0.31280986819448486,0.7038085177916571,-0.05865527169795115,0.4496539212951234,0.14603838858702645,68.18156202993802,17.55047380821557,0.25415459649653577,4,-0.26499938964844105,-0.2899990081787145,-0.12999916076660512,-0.12999916076660512,0.6900005340576136,3,0.05031189314786766,-1.799984741366109,24.040000915527344,1.1000028610393202,23.85000038146973,2.111080499719116,23.959999084472656,0.05031189314786766
9634,2011-04-25,24.059999465942386,24.11000061035156,23.8799991607666,24.07999992370605,1350100.0,0.0004158099459075082,4.749904634751519,0.6666666666665877,47.39335593220346,53.246541150744,-0.28713802557107826,-0.19317190023744857,-0.24836976192967697,-0.34954203854708155,11.01406858761492,0.23000144958495738,0.08009922972938455,0.17749958038330504,-0.3098512665782742,0.6648504273448843,-0.06617584309748636,0.42117500386409645,0.13000106811522727,70.45433856264253,23.643812349812663,0.24367542348078997,4,-0.274999618530277,-0.2549991607666051,-0.13999938964844105,-0.13999938964844105,0.4800014495849574,0,0.03532836244127613,8.999745692671723,24.04999923706055,-1.799984741366109,24.040000915527344,1.1000028610393202,23.85000038146973,0.03532836244127613
9635,2011-04-26,24.13999938964844,24.21999931335449,24.11000061035156,24.170000076293945,1800000.0,0.0033250176841981283,-1.444463282822738,1.5000000000003553,51.923071632733354,53.26674013376332,-0.29991374154571204,-0.22733348170229917,-0.32837002330000686,-0.42863359923107325,11.874302898910042,0.15999984741210227,0.041418718689175904,0.22099952697754333,-0.22493680790171666,0.6669358618568033,-0.0019686404620884446,0.4439676944171751,-0.7600002288818395,81.39529725917566,35.36189300530606,0.22296816743963063,4,-0.3199996948242223,-0.3349990844726598,-0.21999931335449574,-0.21999931335449574,0.3199996948242152,1,0.02858328713767455,4.749904634751519,24.059999465942386,8.999745692671723,24.04999923706055,-1.799984741366109,24.040000915527344,0.02858328713767455
9636,2011-04-27,24.239999771118164,24.34000015258789,24.11000061035156,24.15999984741211,1738900.0,0.004142517978380944,-1.5555732163481812,-2.66660308983438,50.9803664909229,53.07756610726201,-0.3120148324423191,-0.2943842120610185,-0.4201163542315669,-0.5271348984581223,12.767875072584149,0.22999954223633168,0.035481038400416054,0.2904998779296868,-0.15565227181458496,0.7366520276739585,0.06742380305755091,0.5135759528018227,-0.8432006072998064,78.26083350955538,34.4088916935304,0.2230760748721363,4,-0.3599996566772461,-0.4249992370605469,-0.31999969482421875,-0.31999969482421875,0.07999992370605469,2,0.018564388085334116,-1.444463282822738,24.13999938964844,4.749904634751519,24.059999465942386,8.999745692671723,24.04999923706055,0.018564388085334116
9637,2011-04-28,24.309999465942386,24.34000015258789,24.04999923706055,24.229999542236328,2121400.0,0.0028877762163854737,3.1428318415279937,1.0000000000000444,57.81247206035159,53.33400003758321,-0.2990194764146814,-0.3525300486506815,-0.48249034825468584,-0.5961712981010194,12.675387310801753,0.2900009155273402,0.07094795962632006,0.34149961471558044,-0.13264349233804396,0.8156427217692048,0.10442806118876646,0.5785711682423944,-0.875472262573247,93.47812566083346,44.22483726860341,0.2370715535268124,4,-0.26499938964844105,-0.4949989318847692,-0.4299993515014684,-0.38999938964844105,-0.10999870300293679,3,0.015631471676813335,-1.5555732163481812,24.239999771118164,-1.444463282822738,24.13999938964844,4.749904634751519,24.059999465942386,0.015631471676813335
9638,2011-04-29,24.32999992370605,24.3700008392334,24.149999618530273,24.28000068664551,1889600.0,0.0008227255533956868,2.3846063558202997,0.6249910592946406,62.08791611865355,53.080163015825136,-0.25314839151782564,-0.3561358885882626,-0.49608734417878964,-0.6110905922536283,12.608682523781958,0.220001220703125,0.1146801640721975,0.33950004577636506,-0.1594874479550299,0.83848753950776,0.09000629891066936,0.5889937926420608,-0.859253802368162,91.83657581490145,36.950239934871206,0.24949374686569725,4,-0.2699995040893519,-0.4599990844726527,-0.4800000190734828,-0.4099998474121058,-0.09000015258788707,4,0.010275380221288488,3.1428318415279937,24.309999465942386,-1.5555732163481812,24.239999771118164,-1.444463282822738,24.13999938964844,0.010275380221288488
9639,2011-05-02,24.399999618530273,24.459999084472656,24.31999969482422,24.399999618530273,1543900.0,0.002877093918772111,1.3333439298089456,0.0,79.47013677312418,55.59390656981441,-0.31207100030101387,-0.4225997161240791,-0.5577710508022378,-0.6723570517532806,12.074724571244424,0.1399993896484375,0.1551029568212634,0.3934997558593736,-0.13709182141425913,0.9240913331330063,0.12820396722255722,0.6587955444961899,-0.8752982141186543,85.36597847021265,23.65465443488131,0.26529578863681685,5,-0.27499961853027344,-0.4849996566772461,-0.6024994850158691,-0.4799995422363281,-0.19999885559082387,0,0.013934432700961175,2.3846063558202997,24.32999992370605,3.1428318415279937,24.309999465942386,-1.5555732163481812,24.239999771118164,0.013934432700961175
9640,2011-05-03,24.440000534057614,24.59000015258789,24.25,24.399999618530273,4202400.0,0.001639381809537488,1.0,100.0,82.11920027890213,59.362905983981506,-0.3093553477198583,-0.4651860658366793,-0.5897868046135457,-0.7023454466578123,11.639808655418896,0.3400001525878906,0.18136550633281345,0.420000648498533,-0.1409760850050148,0.9809773820020808,0.13951228174675734,0.7004890152503087,-0.8404753152411111,72.2223399595917,3.7542874334866525,0.28048836675177474,5,-0.20500087738036754,-0.4600000381469691,-0.727500438690182,-0.5200004577636683,-0.2700004577636683,1,0.004091668546830851,1.3333439298089456,24.399999618530273,2.3846063558202997,24.32999992370605,3.1428318415279937,24.309999465942386,0.004091668546830851
9641,2011-05-04,24.46999931335449,24.5,24.209999084472656,24.43000030517578,2574800.0,0.001227445934588678,4.799996185317286,0.9999523173755483,81.1188531368544,62.46893628890864,-0.2706167362533165,-0.4879091261576214,-0.6051620362846535,-0.7228539600609842,11.31422955732102,0.29000091552734375,0.15278625245568378,0.42949943542480185,-0.16650396947891366,1.0255028403285174,0.13149773297294232,0.7275011378766614,-0.7714266011608473,77.77766004040666,3.5798164532329793,0.29800170245185803,5,-0.23499965667724254,-0.4899988174438441,-0.757499217987057,-0.5499992370605433,-0.43999862670897727,2,-0.00040867303483638207,1.0,24.440000534057614,1.3333439298089456,24.399999618530273,2.3846063558202997,24.32999992370605,-0.00040867303483638207
9642,2011-05-05,24.25,24.420000076293945,24.10000038146973,24.38999938964844,2227000.0,-0.008990572927168983,2.1999847412691094,-3.500071527347689,67.1141042692615,64.44660852144523,-0.01977607413975946,-0.2782373070338835,-0.3724716940835684,-0.494706994175548,10.56707702342726,0.3699989318847585,0.15507105153020007,0.20700016021728374,-0.39223093504487494,0.8062312554794424,-0.09261538741379383,0.5066157078483613,-0.46228454376693406,30.612181346121154,-45.03872503528434,0.2996155476310786,5,-0.015000343322753906,-0.2650003433227539,-0.5299997329711914,-0.3299999237060547,-0.06999969482421875,3,0.002886585353575999,4.799996185317286,24.46999931335449,1.0,24.440000534057614,1.3333439298089456,24.399999618530273,0.002886585353575999
9643,2011-05-06,24.290000915527344,24.54999923706055,24.21999931335449,24.45000076293945,1999700.0,0.0016495222897874307,-1.1999771120492297,1.142861035422289,57.391310116746446,65.55749231972777,-0.024755892856813233,-0.31219196411687733,-0.396153687290397,-0.5280013333268876,10.46829069151407,0.3299999237060618,0.1948348665223243,0.23300104141235423,-0.3759878685439553,0.8419899513686637,-0.07149341356580052,0.537495496390509,-0.42205698965879535,38.77563730775624,-33.44721308105126,0.3044944549781548,5,0.029998779296875,-0.30500125885009766,-0.48000049591064453,-0.37000083923339844,-0.05000114440917969,4,-0.0037052346313565243,2.1999847412691094,24.25,4.799996185317286,24.46999931335449,1.0,24.440000534057614,-0.0037052346313565243
9644,2011-05-09,24.29999923706055,24.32999992370605,24.21999931335449,24.32999992370605,1735400.0,0.000411622937684486,6.333206179669865,0.18750447035258117,67.0000724795249,67.23271463603795,0.0032072015186628278,-0.3055657257180435,-0.39905179604039986,-0.5337215936033637,10.917908679149138,0.1100006103515625,0.20949742179571018,0.22249937057495472,-0.39041001982161205,0.8354087609715215,-0.08395532462332866,0.5289540657732381,-0.35984968852006816,40.81611204316089,-30.18430719230009,0.30645469519828333,5,0.020000457763668322,-0.31499958038330433,-0.4899988174438512,-0.3799991607666051,-0.18999862670899148,0,-0.002469113902311526,-1.1999771120492297,24.290000915527344,2.1999847412691094,24.25,4.799996185317286,24.46999931335449,-0.002469113902311526
9645,2011-05-10,24.6200008392334,24.670000076293945,24.32999992370605,24.35000038146973,1649500.0,0.013168790626330695,-1.1935396542176555,-8.999809269504206,81.81822480879222,70.65914333802344,-0.269932051814898,-0.5672271008851908,-0.7119569254349472,-0.8445071423063908,11.908646620173371,0.3700008392333949,0.24516475526987946,0.4870009422302246,-0.1103654749843912,1.0843673594448404,0.1883177336229167,0.7856841508375325,-0.6148662302881753,91.22819932807748,17.55422288008903,0.298683208607307,5,-0.26000118255615234,-0.595001220703125,-0.7700004577636719,-0.7000007629394531,-0.3000011444091797,1,-0.017059303898343314,6.333206179669865,24.29999923706055,-1.1999771120492297,24.290000915527344,2.1999847412691094,24.25,-0.017059303898343314
9646,2011-05-11,24.46999931335449,24.65999984741211,24.29999923706055,24.59000015258789,2511300.0,-0.0060926694055946085,1.7692330264460718,-0.4444467991918697,68.37599870887168,71.83286852119234,-0.09373089672518731,-0.35675799769957806,-0.5409813948589992,-0.6891020181025311,12.761777776186516,0.36000061035155895,0.28515222768199067,0.2869994163513141,-0.2399621533405849,0.8139609860432131,0.023518631505364596,0.5504802011972636,-0.3850808483274193,64.91212806681663,-7.569757682316364,0.2634807848459499,5,-0.0849990844726527,-0.4449996948242152,-0.6199989318847621,-0.5499992370605433,0.09000015258789773,2,-0.012259879259449713,-1.1935396542176555,24.6200008392334,6.333206179669865,24.29999923706055,-1.1999771120492297,24.290000915527344,-0.012259879259449713
9647,2011-05-12,24.82999992370605,24.84000015258789,24.3700008392334,24.459999084472656,2766800.0,0.014711917468468894,1.4102448734062687,-3.0833187634108303,75.65787740033794,73.34064199693503,-0.41595443006542254,-0.6517244265921995,-0.8811951590628553,-1.0421894558571658,14.362982929638063,0.4699993133544922,0.319919442842874,0.5845000267028766,0.062178201643224185,1.106821851762529,0.32333911417305217,0.845660939232701,-0.6748716653269575,98.38706204104429,24.313568662268622,0.26116091252982554,5,-0.35999965667724254,-0.720000267028805,-0.9599995613098109,-0.9099998474121058,-0.22999954223632102,3,-0.03221905918319212,1.7692330264460718,24.46999931335449,-1.1935396542176555,24.6200008392334,6.333206179669865,24.29999923706055,-0.03221905918319212
9648,2011-05-13,24.95000076293945,24.979999542236328,24.70000076293945,24.85000038146973,3098200.0,0.00483289728562708,2.50002980270613,0.270270688241979,77.30060344656088,73.09958273842801,-0.4903219275404709,-0.7129820671507368,-0.9889557966417932,-1.1549881649994695,15.80130165158325,0.27999877929687855,0.356502475439207,0.644000816345212,0.08893204009273603,1.199069592597688,0.366466428218974,0.92153520447145,-0.6989904393711228,96.05279338652113,20.632470246451803,0.27753438812623765,5,-0.41000080108642223,-0.7700014114379847,-1.0675005912780726,-1.0300006866455043,-0.5500011444091761,4,-0.030861740850422037,1.4102448734062687,24.82999992370605,1.7692330264460718,24.46999931335449,-1.1935396542176555,24.6200008392334,-0.030861740850422037
9649,2011-05-16,25.01000022888184,25.09000015258789,24.82999992370605,24.84000015258789,3447700.0,0.002404788140588421,-1.7368368217637256,1.6999942779760857,77.01861735210667,72.53285130211741,-0.5081282911461749,-0.7408711467295142,-1.0344759490921795,-1.2040103723679145,17.151013280624706,0.2600002288818395,0.3766955582034761,0.6595003128051786,0.029563443937782097,1.2894371816725752,0.34453187837148036,0.9744687472388769,-0.6423516303266332,89.87343911460538,14.580645632046227,0.3149684344336986,5,-0.4149999618530309,-0.7750005722045934,-1.1275000572204625,-1.0900001525878942,-0.8400001525878942,0,-0.03078770294749822,2.50002980270613,24.95000076293945,1.4102448734062687,24.82999992370605,1.7692330264460718,24.46999931335449,-0.03078770294749822
9650,2011-05-17,25.229999542236328,25.270000457763672,24.940000534057614,25.0,3737200.0,0.008796453872096821,1.129022334338299,1.3529378765609115,78.61268617305701,72.25438830613992,-0.6752960989974568,-0.9073680491226455,-1.240687196631594,-1.41052400303888,18.82206632605663,0.32999992370605824,0.39540448588779853,0.8159996032714858,0.1014469918390759,1.5305522147038957,0.45872329755528085,1.1732759089876907,-0.732327663955239,95.8761994651565,20.0930548964202,0.35727630571620506,5,-0.5449991226196289,-0.9049997329711914,-1.3474993705749512,-1.3099994659423828,-1.3199996948242188,1,-0.04439155577509357,-1.7368368217637256,25.01000022888184,2.50002980270613,24.95000076293945,1.4102448734062687,24.82999992370605,-0.04439155577509357
9651,2011-05-18,25.18000030517578,25.29999923706055,25.0,25.28000068664551,2246500.0,-0.001981737533401251,3.2857804602240868,-0.4347851326024734,75.43860627550794,73.17933297350064,-0.5743956821196221,-0.7932921898168388,-1.1926707965807708,-1.3470332419632243,20.603343823391587,0.2999992370605504,0.382671434602436,0.6995003700256355,-0.04112481172084159,1.4401255517721125,0.3291877791523987,1.0698129608988722,-0.5278627109981748,87.09686681556283,12.992198450344262,0.37031259087323826,5,-0.4200010299682617,-0.840001106262207,-1.2825002670288086,-1.260000228881836,-1.1599998474121094,2,-0.0341541143736519,1.129022334338299,25.229999542236328,-1.7368368217637256,25.01000022888184,2.50002980270613,24.95000076293945,-0.0341541143736519
9652,2011-05-19,25.239999771118164,25.34000015258789,25.1299991607666,25.34000015258789,1764300.0,0.002382822288133468,3.200003814682714,0.9999999999999645,75.99999564034603,75.24696469834502,-0.5355100421436099,-0.799786733147414,-1.2585101330666575,-1.3928956461647743,21.98309934676504,0.21000099182128906,0.36543373082158936,0.6994998931884773,-0.08405444256239747,1.483054228939352,0.3077227253130381,1.0912770610639164,-0.45828984836396813,84.37492549412306,11.996315784433548,0.3917771678754381,5,-0.46000003814697266,-0.8599996566772461,-1.3550000190734863,-1.3199996948242188,-1.0300006866455078,3,-0.02694137525127449,3.2857804602240868,25.18000030517578,1.129022334338299,25.229999542236328,-1.7368368217637256,25.01000022888184,-0.02694137525127449
9653,2011-05-20,25.26000022888184,25.38999938964844,25.09000015258789,25.25,2128400.0,0.0007924111705643888,1.2222285015929657,-0.10000190734139242,75.29412424687817,76.16852600582872,-0.45085883537198157,-0.7636413183892046,-1.2703761438762449,-1.3994572691093659,23.64506723286616,0.2999992370605504,0.35348061943943065,0.6590003013610861,-0.15148134782474543,1.4694819505469177,0.25375947676817034,1.0642411259540019,-0.36663226016090533,76.78584201007519,5.800125898255729,0.4052408245929165,5,-0.41500091552734375,-0.8550004959106481,-1.3750004768371618,-1.3400001525878942,-0.8800010681152379,4,-0.026128259755812566,3.200003814682714,25.239999771118164,3.2857804602240868,25.18000030517578,1.129022334338299,25.229999542236328,-0.026128259755812566
9654,2011-05-23,24.90999984741211,25.170000076293945,24.8700008392334,25.07999992370605,1811700.0,-0.013855913630180683,-1.400012207124383,-16.999618538997993,61.691523876491146,73.93222590223972,-0.005844885472086503,-0.3654318545217947,-0.9200091518876263,-1.037597503975359,25.171058039742057,0.38999938964844105,0.37654178938009153,0.2664999008178697,-0.5130893042406655,1.0460891058764048,-0.12329470171139789,0.6562945033471372,0.4799995422363317,7.69213840053694,-60.529022443626225,0.3897946025292678,5,-0.06500053405761363,-0.3400001525878906,-1.065000057220459,-0.9899997711181641,-0.5300006866455078,0,-0.020473714652985864,1.2222285015929657,25.26000022888184,3.200003814682714,25.239999771118164,3.2857804602240868,25.18000030517578,-0.020473714652985864
9655,2011-05-24,24.82999992370605,24.979999542236328,24.76000022888184,24.979999542236328,1977300.0,-0.003211558578727569,1.9333316379079672,0.8823503012487911,58.73787306695894,72.8613230531383,0.119659530429999,-0.2435766562810464,-0.830248540137486,-0.9468813387075379,26.277544799937502,0.21999931335448863,0.42072178123198256,0.151999950408932,-0.5941228283721465,0.8981227291900105,-0.22106143898160724,0.5250613397994712,0.5599994659423899,11.11107747175948,-53.592027500732875,0.37306138939053857,5,0.050000190734866834,-0.2600002288818324,-1.0150003433227504,-0.9099998474121058,-0.5300006866455007,1,-0.026580743030207632,-1.400012207124383,24.90999984741211,1.2222285015929657,25.26000022888184,3.200003814682714,25.239999771118164,-0.026580743030207632
9656,2011-05-25,24.690000534057614,24.82999992370605,24.540000915527344,24.76000022888184,1819200.0,-0.0056383161529846015,1.7619073569482886,0.4666658189540437,61.11111646281473,71.24501628230239,0.32871593575247005,-0.0718179128708023,-0.6703083520690036,-0.7968710037175235,26.775450863903384,0.2899990081787074,0.45540553066113887,-0.010499477386478162,-0.7275836325950849,0.7065846778221285,-0.3690415549907833,0.34804260021782696,0.6747988891601651,17.64704562386071,-49.24635910850765,0.35854207760430395,5,0.274999618530277,-0.10000038146972301,-0.8925008773803675,-0.7700004577636683,-0.03000068664550426,2,-0.031591764672891154,1.9333316379079672,24.82999992370605,-1.400012207124383,24.90999984741211,1.2222285015929657,25.26000022888184,-0.031591764672891154
9657,2011-05-26,24.690000534057614,24.729999542236328,24.459999084472656,24.6200008392334,1983800.0,0.0,2.600061036087587,-0.9999999999998478,60.30926568081002,69.35708986388562,0.3428197522958776,-0.04415326644111772,-0.6415746122072221,-0.7869181004234314,27.41867844966741,0.2700004577636719,0.44247374129034256,-0.02949953079223988,-0.7227596443887379,0.6637605828042581,-0.37612958759049064,0.3171305260060109,0.6253109786987388,24.731330549561857,-43.83018690705518,0.34663005679824965,5,0.23499870300293324,-0.055001258850094104,-0.922500610351559,-0.7700004577636683,-0.17000007629394176,3,-0.02713649501018589,1.7619073569482886,24.690000534057614,1.9333316379079672,24.82999992370605,-1.400012207124383,24.90999984741211,-0.02713649501018589
9658,2011-05-27,24.57999992370605,24.82999992370605,24.559999465942386,24.79999923706055,1766800.0,-0.0044552696627052635,-1.0769247698345765,-3.1428610354226043,56.8627524311647,67.1175493171143,0.4412147287842565,0.09015955765201866,-0.5086841136826443,-0.6690999120839045,28.11477110946442,0.27000045776366477,0.46129979348661365,-0.15200014114380167,-0.8243910767211524,0.5203907944335491,-0.48819560893247527,0.18419532664487193,0.6668865947876057,16.901503042350637,-52.89062144046372,0.3361954677886752,5,0.34499931335449574,0.054999351501468396,-0.8150000572204554,-0.6599998474121058,0.030000686645507812,4,-0.015052922716917938,2.600061036087587,24.690000534057614,1.7619073569482886,24.690000534057614,1.9333316379079672,24.82999992370605,-0.015052922716917938
9659,2011-05-31,24.739999771118164,24.809999465942386,24.6299991607666,24.79999923706055,3302900.0,0.006509351013374243,3.500011920940013,0.27272569640117605,53.19145914116601,64.29296853579308,0.2669614558703053,-0.045389444755443265,-0.6408838895789515,-0.8180370335294853,28.58376380679088,0.22999954223633523,0.4367403975253481,-0.009000301361083984,-0.6629888981435705,0.6449882954214026,-0.3359945997523255,0.3179939970301575,0.443935752653811,53.84623849172871,-12.687668652934448,0.3269942983912426,5,0.1849994659423828,-0.10500049591064453,-0.9674997329711914,-0.8199996948242188,-0.09000015258789062,1,-0.014551358677530435,-1.0769247698345765,24.57999992370605,2.600061036087587,24.690000534057614,1.7619073569482886,24.690000534057614,-0.014551358677530435
9660,2011-06-01,24.540000915527344,24.78000068664551,24.5,24.739999771118164,1981000.0,-0.008084028190828874,-1.0000000000000253,3.3333439298087484,51.81351451513287,61.667958340195845,0.40095579360589184,0.17126622376311573,-0.42257288308091745,-0.6077067742980233,28.519776260755147,0.28000068664551137,0.38998958622552493,-0.2139991760253892,-0.8595148950193447,0.43151654296856634,-0.536757035522367,0.10875868347158857,0.5860196931006847,21.622067458128846,-43.25324776977239,0.3227578594969781,6,0.3849983215332031,0.179998397827152,-0.7450008392333984,-0.6200008392333984,-0.05000114440917969,2,-0.006520038663059058,3.500011920940013,24.739999771118164,-1.0769247698345765,24.57999992370605,2.600061036087587,24.690000534057614,-0.006520038663059058
9661,2011-06-02,24.459999084472656,24.57999992370605,24.290000915527344,24.56999969482422,1387700.0,-0.003260058193562121,3.4614865459669137,0.5500061989185271,38.78785076438482,57.533275576200154,0.4113418862095344,0.2640167240649518,-0.3170738788178298,-0.5210869465105183,28.35221140348223,0.2899990081787074,0.33485165066336364,-0.29350099563598775,-0.9399577726162072,0.35295578134423167,-0.6167293841260992,0.029727392854123735,0.6127398022229436,31.481200218992488,-27.950737127599748,0.3232283884901101,6,0.3800010681152344,0.2600002288818395,-0.6474990844726562,-0.5399990081787109,-0.279998779296875,3,-0.006541285911726535,-1.0000000000000253,24.540000915527344,3.500011920940013,24.739999771118164,-1.0769247698345765,24.57999992370605,-0.006541285911726535
9662,2011-06-03,24.31999969482422,24.479999542236328,24.149999618530273,24.229999542236328,1906600.0,-0.005723605678191079,-1.6399993896484375,-0.8181786655569427,31.137671889990713,52.62700309210155,0.454959043276169,0.4316606687988944,-0.15106649167421438,-0.3728213963230118,28.81948170715899,0.3299999237060547,0.24700884063969397,-0.4370003700256362,-1.072646827024279,0.19864608697300667,-0.7548235985249576,-0.11917714152631476,0.6744653947545558,25.000000000000135,-28.56865273711687,0.317823228499322,6,0.3400001525878906,0.399999618530277,-0.47249937057495117,-0.39999961853027344,-0.010000228881832385,4,0.013980269607497098,3.4614865459669137,24.459999084472656,-1.0000000000000253,24.540000915527344,3.500011920940013,24.739999771118164,0.013980269607497098
9663,2011-06-06,24.20000076293945,24.36000061035156,24.1299991607666,24.26000022888184,1247500.0,-0.0049341666690195796,-1.2999837877530425,-0.6666596024245269,26.58957880613042,48.72678697317258,0.4568245809811451,0.5740006114013276,-0.00817437643766894,-0.24389280146003856,28.942080988092865,0.23000144958495738,0.16020773926438991,-0.5524992942810094,-1.2031630043960782,0.09816441583405933,-0.8778311493385438,-0.22716743922347504,0.6931284701135034,10.29434864073364,-37.084079563246114,0.3253318550575345,6,0.35499858856201527,0.544999122619636,-0.2700004577636683,-0.28000068664550426,0.019998550415039062,0,0.01322312746842047,-1.6399993896484375,24.31999969482422,3.4614865459669137,24.459999084472656,-1.0000000000000253,24.540000915527344,0.01322312746842047
9664,2011-06-07,24.239999771118164,24.459999084472656,24.229999542236328,24.309999465942386,1477100.0,0.0016528515255243015,-4.111092273131861,1.1666719649043937,18.06446849485367,44.207519798494225,0.3484328247711659,0.5578788597922859,-0.025310561215988514,-0.27559694952796576,28.9358773579798,0.2599983215332067,0.05941194230793201,-0.5095003128051765,-1.1694357253709562,0.1504350997606032,-0.8394680190880663,-0.17953260652228664,0.5462912518147007,16.923131096165264,-23.3159940307319,0.3299677062828897,6,0.23999977111816406,0.5050001144409215,-0.27499914169311523,-0.31999969482421875,-0.2099990844726527,1,0.015264061168608123,-1.2999837877530425,24.20000076293945,-1.6399993896484375,24.31999969482422,3.4614865459669137,24.459999084472656,0.015264061168608123
9665,2011-06-08,24.20000076293945,24.31999969482422,24.06999969482422,24.239999771118164,1848000.0,-0.0016501241153629165,1.500014305196601,0.5714168937329918,18.181773143985666,39.437592763068764,0.32371006259758417,0.5953216388958786,0.0404592781028974,-0.22601441664016164,28.19679629233568,0.25,-0.04988532150324687,-0.5284993171691923,-1.2311341332697872,0.17413549893140257,-0.8798167252194915,-0.1771819091188931,0.49440939929013794,25.490394073009764,-8.457133072398651,0.3513174080502979,6,0.24999904632568715,0.5299987792968786,-0.1800007820129359,-0.28000068664550426,-0.1700000762939382,2,0.018594993446445107,-4.111092273131861,24.239999771118164,-1.2999837877530425,24.20000076293945,-1.6399993896484375,24.31999969482422,0.018594993446445107
9666,2011-06-09,24.170000076293945,24.26000022888184,24.040000915527344,24.25,3256600.0,-0.0012396977561854872,3.399969482538048,2.000047684898015,14.56950714561853,34.355397370269706,0.3041793259162979,0.6342110946230939,0.08932120349438222,-0.186826683807908,27.59154634079891,0.21999931335449574,-0.11736962335246659,-0.5435000419616713,-1.2812996344229468,0.19429955049960412,-0.9123998381923109,-0.17460024573103183,0.42450441115078164,29.545356025073044,1.8949061522855466,0.3688997962306379,6,0.2650003433227539,0.5450000762939453,-0.0625,-0.25,-0.4099998474121058,3,0.013239540497067548,1.500014305196601,24.20000076293945,-4.111092273131861,24.239999771118164,-1.2999837877530425,24.20000076293945,0.013239540497067548
9667,2011-06-10,24.03000068664551,24.18000030517578,23.96999931335449,24.1299991607666,2061000.0,-0.00579227923899539,1.1000019073413925,1.24998211858947,12.26988911615922,29.40063477971355,0.3807524292841862,0.7496378715476624,0.23727249141076712,-0.043310906917877645,26.59822025778985,0.21000099182129262,-0.18138848613494574,-0.643499469757078,-1.4391790486008347,0.15218010908667878,-1.0413392591789545,-0.24565968033520136,0.4646931578540858,12.2451839424539,-8.810341128822314,0.39783978942187825,6,0.35999870300292613,0.6499986648559535,0.07749938964843395,-0.11000061035156605,-0.0400009155273473,4,0.00624218120033726,3.399969482538048,24.170000076293945,1.500014305196601,24.20000076293945,-4.111092273131861,24.239999771118164,0.00624218120033726
9668,2011-06-13,24.18000030517578,24.26000022888184,23.959999084472656,24.059999465942386,1603800.0,0.00624218120033726,1.1428600622611274,-1.2000267032883263,24.475477838688718,26.209970190549406,0.18779450148553423,0.5681218876325325,0.09842127709610438,-0.18776847269191776,25.11767873133547,0.30000114440918324,-0.241570482842711,-0.4549998283386216,-1.2686592612187688,0.35865960454152557,-0.861829544778697,-0.04817011189854625,0.2097546330947928,44.000244140625,20.376345646650265,0.4068297164400743,6,0.18999958038330078,0.4949989318847656,-0.07000064849853516,-0.26000022888183594,0.05999946594238281,0,0.0053763093104171045,1.1000019073413925,24.03000068664551,3.399969482538048,24.170000076293945,1.500014305196601,24.20000076293945,0.0053763093104171045
9669,2011-06-14,24.239999771118164,24.38999938964844,24.149999618530273,24.170000076293945,1689500.0,0.0024813674600963065,-3.363607990012549,0.5833267106413588,29.077949905579402,23.683796345043465,0.05521809970045055,0.47166042706354006,0.044372048124419194,-0.2458125150770627,23.137416009986172,0.23999977111816762,-0.302594701324459,-0.35650033950805593,-1.1683148276394704,0.4553141486233585,-0.7624075835737614,0.04940690455764951,-0.2800006866455078,65.1163925409409,38.26107754013725,0.4059072440657067,6,0.029999732971191406,0.4349994659423828,-0.08750009536743164,-0.31999969482421875,0.4099998474121094,1,-0.0008251014006818158,1.1428600622611274,24.18000030517578,1.1000019073413925,24.03000068664551,3.399969482538048,24.170000076293945,-0.0008251014006818158
9670,2011-06-15,24.11000061035156,24.36000061035156,24.01000022888184,24.11000061035156,2423000.0,-0.005363001732429873,-2.4999904632933934,0.0,29.285654924175958,22.62799680724248,0.13165181807591608,0.5411973465236599,0.1760321074341853,-0.11379567243086441,20.873288198519447,0.35000038146971946,-0.3556098449581384,-0.4304995536804235,-1.2122780225659078,0.3512789152050608,-0.8213887881231656,-0.039610319237681324,-0.1500015258789027,34.88405102819214,6.580409108630292,0.39088923444274126,6,0.10999870300293324,0.5649986267089879,0.042499065399173475,-0.19000053405761363,0.4300003051757848,2,-0.0033181220108181586,-3.363607990012549,24.239999771118164,1.1428600622611274,24.18000030517578,1.1000019073413925,24.03000068664551,-0.0033181220108181586
9671,2011-06-16,24.31999969482422,24.43000030517578,24.11000061035156,24.15999984741211,2331800.0,0.00871004061204772,-1.4615520049297546,100.0,38.50925422431694,23.447061511056503,-0.11208113828899613,0.2777037064020007,-0.026285435658934375,-0.3230901980465859,18.328929286680268,0.3199996948242223,-0.41035776800239887,-0.17750043869018484,-0.903813906230436,0.5488130288500663,-0.5406571724603104,0.18565629507994075,-0.3514006042480453,76.59567560548017,45.86393264805007,0.36315673377012514,6,-0.1100006103515625,0.3549995422363281,-0.12750005722045898,-0.39999961853027344,0.19000053405762074,3,-0.011924301472767906,-2.4999904632933934,24.11000061035156,-3.363607990012549,24.239999771118164,1.1428600622611274,24.18000030517578,-0.011924301472767906
9672,2011-06-17,24.559999465942386,24.60000038146973,24.399999618530273,24.46999931335449,2646000.0,0.009868411765204366,1.3529226971838322,0.5625014901175849,49.4252722365824,25.984360781106723,-0.35141143118382345,-0.016708699295339358,-0.2601698211119974,-0.560982670526279,15.513343684782757,0.28000068664551137,-0.4451229672865722,0.09649934768676971,-0.5417967206124175,0.7347954159859569,-0.2226486864628221,0.4156473818363615,-0.5729443267822276,93.74986961510382,58.73774775982798,0.31914803414959303,6,-0.27999973297119496,0.11499977111816051,-0.3549995422363317,-0.639999389648441,-0.0699996948242223,4,-0.03257325954627621,-1.4615520049297546,24.31999969482422,-2.4999904632933934,24.11000061035156,-3.363607990012549,24.239999771118164,-0.03257325954627621
9673,2011-06-20,24.60000038146973,24.63999938964844,24.3799991607666,24.459999084472656,3351100.0,0.0016287018077021376,1.363645821592944,1.5555673292925034,45.67901815989766,29.052644077222716,-0.36733459649298794,-0.1145641376494666,-0.28733922861039574,-0.5967062495388511,12.499135406902512,0.2600002288818395,-0.44737627144601433,0.16950025558471893,-0.35318386801096935,0.6921843791804072,-0.09184180621312521,0.43084231738256307,-0.5761685277709958,93.65094262506017,58.50048662280587,0.26134206179784486,6,-0.30000114440918324,0.07499885559081676,-0.31000041961670277,-0.5950002670288121,-0.11000061035156605,0,-0.024796772393997912,1.3529226971838322,24.559999465942386,-1.4615520049297546,24.31999969482422,-2.4999904632933934,24.11000061035156,-0.024796772393997912
9674,2011-06-21,24.399999618530273,24.53000068664551,24.270000457763672,24.459999084472656,1842600.0,-0.008130112188539207,1.5999675755060991,-0.42856364354707976,45.67896437843282,32.10788754771684,-0.15896828396263984,0.047716075114124124,-0.07269784849518501,-0.39466541593693094,10.348090557621028,0.32999992370605824,-0.4279356118536768,-0.00500049591064311,-0.4764370638069124,0.4664360719856262,-0.24071877985877776,0.23071778803749154,-0.3268743619555643,61.90474748789684,24.008539114196125,0.23571828394813424,6,-0.10000038146972656,0.27499961853027344,-0.039999961853027344,-0.3249998092651367,-0.14999961853027344,1,-0.006557370898096271,1.363645821592944,24.60000038146973,1.3529226971838322,24.559999465942386,-1.4615520049297546,24.31999969482422,-0.006557370898096271
9675,2011-06-22,24.170000076293945,24.36000061035156,24.13999938964844,24.239999771118164,1658400.0,-0.009426210894759923,-2.3846063558203756,1.1666719649044728,41.80791325740561,35.13437711569319,0.0741229479391734,0.23793384962436193,0.18182193691438542,-0.15643794856494608,8.77471143149185,0.2600002288818324,-0.39284209933097713,-0.20200004577636577,-0.6393411191025891,0.23534102754985753,-0.4206705824394774,0.01667049088674588,-0.05152488907333819,11.320680025335925,-26.255655688547385,0.21867053666311223,6,0.12999916076660156,0.5049991607666016,0.24499988555908203,-0.039999961853027344,-0.1700000762939453,2,0.019859310745601322,1.5999675755060991,24.399999618530273,1.363645821592944,24.60000038146973,1.3529226971838322,24.559999465942386,0.019859310745601322
9676,2011-06-23,23.90999984741211,23.989999771118164,23.739999771118164,23.959999084472656,2232200.0,-0.010757146382338933,3.5454293244555415,0.7142779291553134,39.1534177950999,38.12143585779771,0.32783943081517464,0.4600913244951528,0.46511628424928375,0.11004249804290112,8.508131313220831,0.43000030517578125,-0.3547460042804502,-0.4230002403259263,-0.879628433357361,0.033627952705508335,-0.6513143368416436,-0.194686143810209,0.7299995422363317,18.88890537215559,-19.44057854653154,0.22831409651571768,6,0.2799997329711914,0.6549997329711914,0.5950002670288086,0.3100004196166992,0.13000106811523438,3,0.026348852870587525,-2.3846063558203756,24.170000076293945,1.5999675755060991,24.399999618530273,1.363645821592944,24.60000038146973,0.026348852870587525
9677,2011-06-24,24.020000457763672,24.18000030517578,23.96999931335449,23.96999931335449,2162800.0,0.004600611085468831,-7.3998474156007035,-1.0000381475548128,45.21275084714823,40.425577303182095,0.2416870898941852,0.31339001792207455,0.37662209231751476,0.002277734473938864,8.286452376079009,0.2700004577636719,-0.31052603285181846,-0.2794996261596694,-0.7239966574132808,0.164997405093942,-0.5017481417864751,-0.05725111053286369,0.6019989395141643,31.111200591702058,-10.319867373709911,0.22224851562680503,6,0.1699991226196289,0.5449991226196289,0.529998779296875,0.21499919891357422,-0.4799995422363281,4,0.02039965702664226,3.5454293244555415,23.90999984741211,-2.3846063558203756,24.170000076293945,1.5999675755060991,24.399999618530273,0.02039965702664226
9678,2011-06-27,24.209999084472656,24.290000915527344,24.10000038146973,24.1200008392334,1412500.0,0.007910017613991016,-1.923104009859694,1.7999237078007495,49.26106569275855,42.66814572397978,0.06301834675230467,0.09934400829662593,0.20562303797306924,-0.18196244773155001,7.606707420721739,0.2700004577636719,-0.25183691302976996,-0.07100095748901225,-0.49674584997027793,0.35474393499225343,-0.2838734037296433,0.1418714887516188,0.39436032028198653,59.49351502216358,14.344278298917366,0.21287244624063212,6,-0.01999950408935547,0.35500049591064453,0.37000083923339844,0.04500102996826172,-0.7599983215332067,0,0.01156549761396275,-7.3998474156007035,24.020000457763672,3.5454293244555415,23.90999984741211,-2.3846063558203756,24.170000076293945,0.01156549761396275
9679,2011-06-28,24.3799991607666,24.459999084472656,24.190000534057614,24.31999969482422,1720100.0,0.007021895197136807,1.4545399374041228,0.6666737310585992,54.16663355294362,45.43269890495397,-0.09502754866292307,-0.10435984807245902,0.04473923535546476,-0.3441990561097583,6.6845417065077015,0.2699985504150426,-0.1646662070451974,0.11699914932250977,-0.2539509654075651,0.48794926405258465,-0.0684759080425259,0.30247420668754543,0.20707305131531228,88.88888888888889,39.54882435347504,0.18547505736503722,6,-0.18999958038330078,0.07500076293945312,0.24500036239624023,-0.09999942779541016,-1.5699996948242152,1,0.004511920186140994,-1.923104009859694,24.209999084472656,-7.3998474156007035,24.020000457763672,3.5454293244555415,23.90999984741211,0.004511920186140994
9680,2011-06-29,24.3799991607666,24.459999084472656,24.35000038146973,24.459999084472656,2013700.0,0.0,1.7499701976491018,-1.3333439298089456,54.92956233008455,47.257177583372595,-0.058893895359076964,-0.12328212414177031,0.05920159079238374,-0.33603742165077577,6.262297243049058,0.10999870300292613,-0.11558588146987958,0.12499923706054616,-0.227226232949981,0.47722470707107334,-0.0511134979447192,0.30111197206581153,0.190131602496038,88.88888888888889,35.51463913853665,0.17611273500526364,6,-0.18999958038330078,-0.01999950408935547,0.3275003433227539,-0.09999942779541016,-1.1499996185302734,2,-0.005332205301130655,1.4545399374041228,24.3799991607666,-1.923104009859694,24.209999084472656,-7.3998474156007035,24.020000457763672,-0.005332205301130655
9681,2011-06-30,24.29999923706055,24.46999931335449,24.229999542236328,24.46999931335449,4290900.0,-0.003281375162423772,1.823525451873204,2.125002980234992,56.52171108705164,48.04567078898028,0.020082497370882635,-0.0589036061936703,0.15657857578051093,-0.2514516425408111,6.747838464055395,0.2399997711181605,-0.07925995574970557,0.05299930572510192,-0.2866656988768561,0.39266431032705995,-0.11683319657587887,0.2228318080260827,0.25352890635920033,65.99998474121236,7.116540669676269,0.16983250230097963,6,-0.10999965667724965,-0.014999389648441053,0.42500066757201793,-0.01999950408935902,-2.3499984741210973,3,-0.01234564800327298,1.7499701976491018,24.3799991607666,1.4545399374041228,24.3799991607666,-1.923104009859694,24.209999084472656,-0.01234564800327298
9682,2011-07-01,24.65999984741211,24.709999084472656,24.31999969482422,24.31999969482422,2218300.0,0.014814840397299855,-1.2941130271853156,-2.0000000000000835,60.52631138654277,49.6953700363853,-0.3623458483548383,-0.4133172198880217,-0.18762867960924012,-0.6036087594540049,6.752433010976574,0.4099998474121058,-0.021989016454934784,0.3959999084472656,0.010068783438416773,0.7819310334561145,0.20303434594283942,0.5889654709516918,-0.9200000762939453,91.80338633272356,29.75519799243169,0.1929655625044248,7,-0.4350004196166992,-0.375,0.11750030517578125,-0.38000011444091797,-2.3600006103515625,4,-0.025141887093313553,1.823525451873204,24.29999923706055,1.7499701976491018,24.3799991607666,1.4545399374041228,24.3799991607666,-0.025141887093313553
9683,2011-07-05,24.520000457763672,24.709999084472656,24.46999931335449,24.690000534057614,1410900.0,-0.005677185341228963,1.2857428314517274,-0.49999999999998956,55.93222119760544,50.83462079407114,-0.2624916404111808,-0.26152350167962624,-0.03345944047240579,-0.4569793322642539,6.689316444627924,0.23999977111816762,0.006270026204592938,0.2400005340576179,-0.16099791423949128,0.6409989823547271,0.03950130990906331,0.4404997582061725,-0.7606007003784185,63.46170069948563,1.7271965102394518,0.20049922414855423,7,-0.2950010299682617,-0.2350006103515625,0.25999879837036133,-0.24000072479248047,-2.700000762939453,1,-0.03996735415745212,-1.2941130271853156,24.65999984741211,1.823525451873204,24.29999923706055,1.7499701976491018,24.3799991607666,-0.03996735415745212
9684,2011-07-06,24.61000061035156,24.690000534057614,24.43000030517578,24.53000068664551,1570700.0,0.0036704792376702766,1.166670640313476,-0.470587575312156,60.77586348643644,52.94217081951901,-0.35712610494170605,-0.339804822321792,-0.10827416892452035,-0.539599116221698,6.95931058964154,0.2600002288818324,-0.0027465707710661036,0.31150064468383576,-0.11505329433197176,0.7380545836996433,0.09822367517593378,0.5247776141917377,-0.831588866424557,79.16696469017403,13.45624364737408,0.21327696950790323,7,-0.3850011825561488,-0.3350009918212855,0.16999864578247426,-0.33000087738036754,-1.7600002288818288,2,-0.04713530348000827,1.2857428314517274,24.520000457763672,-1.2941130271853156,24.65999984741211,1.823525451873204,24.29999923706055,-0.04713530348000827
9685,2011-07-07,24.649999618530273,24.75,24.540000915527344,24.75,1486600.0,0.0016253152046608044,3.199965667855576,-1.250005960470273,57.67441819202834,55.000059752511056,-0.35970348895104465,-0.3629722618254654,-0.1348889016761703,-0.5739859829173852,6.759131613372943,0.20999908447265625,-0.007725769350386713,0.3289997100830071,-0.12242591781848944,0.7804253379845036,0.10328689613226061,0.5547125240337536,-0.852956127792357,80.76917433884752,15.756400444078707,0.22571281395074763,7,-0.28999996185302734,-0.3899993896484375,0.12999963760375977,-0.3549995422363281,-1.7600002288818324,3,-0.07464503777130671,1.166670640313476,24.61000061035156,1.2857428314517274,24.520000457763672,-1.2941130271853156,24.65999984741211,-0.07464503777130671
9686,2011-07-08,24.489999771118164,24.559999465942386,24.40999984741211,24.45000076293945,1685300.0,-0.006490866121224292,-1.4999761583088886,-0.39998855595189425,48.30918586608375,55.344108087948335,-0.12156210516783261,-0.18737653217151262,0.033688159314685606,-0.40573461755065665,6.311387877825325,0.23999977111816406,-0.0022993942772373543,0.1529998779296875,-0.29857496340200385,0.6045747192613788,-0.07278754273615817,0.3787872985955332,-0.6548380200097625,39.534873405368955,-20.940545499635583,0.2257874206658464,7,-0.06499958038330078,-0.24499988555908203,0.33249950408935547,-0.14999961853027344,-0.9499988555908203,4,-0.05144958108034747,3.199965667855576,24.649999618530273,1.166670640313476,24.61000061035156,1.2857428314517274,24.520000457763672,-0.05144958108034747
9687,2011-07-11,24.18000030517578,24.309999465942386,24.10000038146973,24.270000457763672,1782200.0,-0.012658206159232965,1.470604075038044,-2.250059606122541,41.025632665570534,54.42905997381634,0.23861280980805333,0.1417018426875707,0.3465828168819094,-0.09000087009411217,5.958238719876645,0.38999938964843395,0.022972386301816528,-0.1644995689392097,-0.5992758794418727,0.27027674156345327,-0.3818877241905412,0.05288858631212179,-0.3082450241117165,12.307687793254544,-42.15484347979612,0.21738815525133065,7,0.24499988555908203,0.06499958038330078,0.5999994277954102,0.15999984741210938,-0.720001220703125,0,-0.09222495922628227,-1.4999761583088886,24.489999771118164,3.199965667855576,24.649999618530273,1.166670640313476,24.61000061035156,-0.09222495922628227
9688,2011-07-12,24.309999465942386,24.520000457763672,24.11000061035156,24.11000061035156,2023900.0,0.0053763093104171045,-3.100021934634678,-2.2222057389904575,48.01761485280632,53.745835673801075,0.13889694864126767,0.023126985281447077,0.22040436874637592,-0.21424994026425637,5.665956298023851,0.4099998474121129,0.08172995476956402,-0.04100036621093395,-0.4692599460579032,0.3872592136360353,-0.2551301561344168,0.1731294237125489,-0.40311439612088407,32.307570417885835,-20.33725983845747,0.2141297899234845,7,0.11500072479247692,-0.06499958038330433,0.3800001144409144,0.03000068664550426,-0.6599998474121129,1,-0.08268203509003746,1.470604075038044,24.18000030517578,-1.4999761583088886,24.489999771118164,3.199965667855576,24.649999618530273,-0.08268203509003746
9689,2011-07-13,24.21999931335449,24.479999542236328,24.20000076293945,24.38999938964844,1435900.0,-0.0037021865308547452,-1.6666908872922896,-0.8500052452387591,51.17369252425819,53.32851680648704,0.22776640952423222,0.11758033165299864,0.31100155450809197,-0.11848567255068332,5.893065396505932,0.27999877929687855,0.12032565275565332,-0.13000049591064666,-0.5594431930698605,0.29944220124856713,-0.3447218444902518,0.08472085266895846,-0.2793896463258463,18.461384970669837,-37.782658145866534,0.21472134857960673,7,0.20500087738037465,0.025000572204593396,0.4300003051757848,0.12000083923340199,-0.8299999237060476,2,-0.09909164684438909,-3.100021934634678,24.309999465942386,1.470604075038044,24.18000030517578,-1.4999761583088886,24.489999771118164,-0.09909164684438909
9690,2011-07-14,24.03000068664551,24.31999969482422,24.0,24.21999931335449,1995800.0,-0.007844699921366827,-1.55999755859375,1.117638479058355,52.912647877699904,52.92750978322574,0.40554395897715523,0.31755971653479875,0.49811217692056076,0.07575176000326067,5.841229312300095,0.31999969482421875,0.13319168106558266,-0.31599912643432404,-0.756209534687752,0.1242112818191039,-0.536104330561038,-0.09589392230761007,-0.057015406298013716,5.3572705815040695,-53.31467409754438,0.22010520412671344,7,0.34499931335448863,0.21499919891357067,0.5824990272521937,0.3499994277954066,-0.720001220703125,3,-0.049105296356964256,-1.6666908872922896,24.21999931335449,-3.100021934634678,24.309999465942386,1.470604075038044,24.18000030517578,-0.049105296356964256
9691,2011-07-15,24.03000068664551,24.1200008392334,23.940000534057614,24.11000061035156,1950500.0,0.0,2.5999923706346437,0.4210552733551292,50.25641677727697,51.7864103821962,0.405901905042505,0.31064678046132954,0.4941975299516166,0.08306733537207123,6.137807531478753,0.1800003051757848,0.12024390776149119,-0.3014991760253878,-0.7638624843743891,0.16086413232361352,-0.5326808301998902,-0.07031752185088536,0.7199993133544886,15.51726972873008,-44.71423527256324,0.2311816541745014,7,0.31499958038329723,0.21499919891357067,0.5599989891052211,0.3499994277954066,-0.5700016021728551,4,-0.04744075174457307,-1.55999755859375,24.03000068664551,-1.6666908872922896,24.21999931335449,-3.100021934634678,24.309999465942386,-0.04744075174457307
9692,2011-07-18,23.76000022888184,23.989999771118164,23.670000076293945,23.96999931335449,1646400.0,-0.011235973784791575,1.55999755859375,2.6249910592949015,38.91626726599482,49.89574883423947,0.5976623249362731,0.5456142271646804,0.7641575208028719,0.3590472733222292,6.869471999629425,0.36000061035156605,0.09717659570753767,-0.5314996719360323,-1.0460979334486886,-0.016901410423376007,-0.7887988026923622,-0.2742005411797024,0.9737997817993111,10.588248493756659,-47.682039334397395,0.25729913075632893,7,0.44999980926513317,0.44999980926513317,0.8150000572204554,0.6199998855590785,0.2999992370605469,0,-0.009259230270842855,2.5999923706346437,24.03000068664551,-1.55999755859375,24.03000068664551,-1.6666908872922896,24.21999931335449,-0.009259230270842855
9693,2011-07-19,23.989999771118164,23.989999771118164,23.65999984741211,23.81999969482422,1671900.0,0.009680115320737537,2.882350301248752,-0.8095277020890373,40.66985471271078,47.66174785938106,0.31801904346592025,0.282031714862903,0.5354997457310482,0.13786239807541634,7.501289263158789,0.3299999237060547,0.08023688930231643,-0.2710000991821282,-0.7808976648468544,0.23889746648259802,-0.5259488820144931,-0.01605131634976331,0.7012482421874999,40.2439081122824,-13.568673033622524,0.2549487828323634,7,0.21500015258789062,0.21500015258789062,0.5449995994567871,0.3900003433227539,0.4099998474121094,1,-0.022092567390666784,1.55999755859375,23.76000022888184,2.5999923706346437,24.03000068664551,-1.55999755859375,24.03000068664551,-0.022092567390666784
9694,2011-07-20,24.239999771118164,24.28000068664551,23.95000076293945,24.1200008392334,2140700.0,0.010421008853071179,2.2999866486104557,0.7058757531218796,47.00855536862422,46.476651990113936,0.01119191692188437,0.02048036667214248,0.2894518739694263,-0.10656984132562641,8.135801495132235,0.3299999237060618,0.026523219018137922,-0.013000106811524859,-0.5187187371492072,0.4927185235261575,-0.26585942198036605,0.23985920835731633,0.3893733522338856,87.87879663612982,36.912607830018736,0.25285931516884036,7,-0.13000011444091797,-0.034999847412109375,0.2824997901916504,0.14499950408935547,-0.13999938964843395,2,-0.02433994051810484,2.882350301248752,23.989999771118164,1.55999755859375,23.76000022888184,2.5999923706346437,24.03000068664551,-0.02433994051810484
9695,2011-07-21,24.649999618530273,24.70000076293945,24.28000068664551,24.35000038146973,2397300.0,0.01691418528397115,1.0999923706345742,2.5000158947133886,56.55432343677553,47.39277838685747,-0.4456754670883001,-0.3707224518999688,-0.12206631323556394,-0.5104773452691518,8.223769055832319,0.4600009918212855,0.0024506383589191216,0.37299976348877095,-0.16090712392324136,0.9069066509007833,0.10604631978276302,0.6399532071947789,-0.9899997711181641,95.19220188533943,44.222199981979976,0.26695344370600665,7,-0.4699993133544922,-0.44499969482421875,-0.17750024795532227,-0.2650003433227539,-0.6299991607666016,3,-0.0511156287375617,2.2999866486104557,24.239999771118164,2.882350301248752,23.989999771118164,1.55999755859375,23.76000022888184,-0.0511156287375617
9696,2011-07-22,24.540000915527344,24.65999984741211,24.479999542236328,24.61000061035156,1936900.0,-0.0044624220975744144,1.1176734583969123,-0.2333329094769946,47.52067744137254,48.11445002861325,-0.3663654553683031,-0.22251406712377175,-0.010059712086270878,-0.38729983068274265,7.065083517189954,0.18000030517578125,-0.04724025535828957,0.2315010070800767,-0.28530174791273666,0.7483037620728901,-0.026900370416331754,0.48990238457648516,-0.8592010498046889,84.61541283057653,37.207335260280594,0.2584013774964071,7,-0.3600006103515625,-0.33500099182128906,-0.09250164031982422,-0.15500164031982422,-0.1700000762939453,4,-0.050122306589104104,1.0999923706345742,24.649999618530273,2.2999866486104557,24.239999771118164,2.882350301248752,23.989999771118164,-0.050122306589104104
9697,2011-07-25,24.51000022888184,24.54999923706055,24.32999992370605,24.38999938964844,1853600.0,-0.0012225218225856427,1.2000057220787115,-1.7143051771118036,49.78354442190309,48.31066442517956,-0.31808116545633425,-0.1622397285231294,0.010035989343645468,-0.34703508272776773,6.431133419891041,0.2199993133544993,-0.09395678735622681,0.17700033187866637,-0.328551919209076,0.6825525829664087,-0.07577579366520482,0.42977645742253756,-0.8088163452148471,81.73073396178032,34.851613114925314,0.25277612554387185,7,-0.32999992370605824,-0.3050003051757848,-0.06750106811523793,-0.12500095367431996,-0.07999992370605824,0,-0.04283970357421274,1.1176734583969123,24.540000915527344,1.0999923706345742,24.649999618530273,2.2999866486104557,24.239999771118164,-0.04283970357421274
9698,2011-07-26,24.489999771118164,24.56999969482422,24.31999969482422,24.520000457763672,2260600.0,-0.0008160121410405452,2.846178675704623,-0.2500039736151951,47.321405003223,47.882632478397866,-0.30157651721925305,-0.12668181026488412,0.015826257899799856,-0.321413150311038,6.189841281285167,0.25,-0.10732038473833683,0.14299983978271413,-0.3637170155698364,0.6497166951352646,-0.11035858789356112,0.3963582674589894,-0.7688395498657243,71.99986775716192,27.998515979000977,0.2533584276762755,7,-0.3099994659423828,-0.2849998474121094,-0.012500286102294922,-0.10500049591064453,0.18000030517578125,1,-0.01755819964044636,1.2000057220787115,24.51000022888184,1.1176734583969123,24.540000915527344,1.0999923706345742,24.649999618530273,-0.01755819964044636
9699,2011-07-27,24.489999771118164,24.61000061035156,24.31999969482422,24.40999984741211,3601600.0,0.0,-1.2307743095036956,-2.6666030898340645,46.36363478731299,47.15496435724377,-0.2897159722002307,-0.12439615579673813,-0.000611172675107241,-0.3150959047697732,6.5689202200916315,0.2900009155273402,-0.07560635542538563,0.13749980926513672,-0.3730982637801148,0.6480978823103882,-0.11779922725748904,0.3927988457877625,-0.7492627390319839,49.999772934727815,10.209391692380024,0.2552990365226254,7,-0.3099994659423828,-0.2849998474121094,-0.0025005340576171875,-0.10500049591064453,-0.030000686645507812,2,-0.003674975640221567,2.846178675704623,24.489999771118164,1.2000057220787115,24.51000022888184,1.1176734583969123,24.540000915527344,-0.003674975640221567
9700,2011-07-28,24.25,24.53000068664551,24.239999771118164,24.520000457763672,2084100.0,-0.009799909079672764,-1.0000000000000244,-3.375008940705243,44.73683990379589,46.5416780379681,-0.017016995688230452,0.11105910245368733,0.21273112484287537,-0.07186673725181691,6.899371666767454,0.2900009155273473,-0.07908990160541762,-0.09600000381469798,-0.6084306224995402,0.4164306148701442,-0.35221531315712085,0.1602153055277249,-0.49007769329675455,2.381006444112425,-35.895017030066356,0.25621530934242187,7,-0.06999969482421875,-0.04500007629394531,0.23749923706054688,0.13499927520751953,-0.04000091552734375,3,-0.006185551279598744,-1.2307743095036956,24.489999771118164,2.846178675704623,24.489999771118164,1.2000057220787115,24.51000022888184,-0.006185551279598744
9701,2011-07-29,24.0,24.18000030517578,23.8799991607666,24.10000038146973,3102300.0,-0.010309278350515427,1.3076990793382974,0.37037115528618564,45.94593433558034,47.322752156810935,0.2551071123527713,0.3556667585884199,0.43423088150142775,0.172277482736515,7.21575725311441,0.37000083923339844,-0.09138084111845046,-0.3310000419616692,-0.8661595096018146,0.20415942567847623,-0.5985797757817437,-0.06342030814159472,-0.2212761241720287,16.438438485516016,-24.08462417666425,0.26757973382007283,7,0.18000030517578125,0.2049999237060547,0.4874992370605469,0.38499927520751953,0.04999923706055043,4,0.0008333524068195874,-1.0000000000000244,24.25,-1.2307743095036956,24.489999771118164,2.846178675704623,24.489999771118164,0.0008333524068195874
9702,2011-08-01,24.040000915527344,24.21999931335449,23.8700008392334,24.170000076293945,3033600.0,0.001666704813639397,2.0434962889248878,1.2999866486104557,43.66200336159127,47.65521311779766,0.28943875912013795,0.28125562732434517,0.3636726654384006,0.12435852000416858,7.566219230650792,0.3499984741210902,-0.09292050372852856,-0.25999917984008647,-0.786676760407861,0.2666784007276881,-0.523337970123972,0.003339610443799046,-0.24285150195714422,22.972990388506524,-17.82137294114313,0.2633387902838867,8,0.24499988555908203,0.16499900817871094,0.33749866485595703,0.3449983596801758,0.2899990081787074,0,0.013727117767824648,1.3076990793382974,24.0,-1.0000000000000244,24.25,-1.2307743095036956,24.489999771118164,0.013727117767824648
9703,2011-08-02,23.540000915527344,24.020000457763672,23.540000915527344,23.920000076293945,3255500.0,-0.020798668093105266,-1.5263189595892164,2.9230893378523115,36.61419954028376,46.50028469242649,0.803377306941762,0.74212102370333,0.8260305226971383,0.6203184904355652,8.229457478709715,0.5,-0.09956292486077345,-0.7109992027282708,-1.3263771678263936,-0.09562123763014796,-1.0186881852773304,-0.40331022017921114,1.1599998474121058,0.0,-41.8174651636607,0.30768898254906096,8,0.5799999237060547,0.6049995422363281,0.837498664855957,0.8449983596801758,0.6999988555908203,1,0.03780795900740097,2.0434962889248878,24.040000915527344,1.3076990793382974,24.0,-1.0000000000000244,24.25,0.03780795900740097
9704,2011-08-03,23.45000076293945,23.56999969482422,23.239999771118164,23.520000457763672,3914700.0,-0.0038232858575858453,2.882393860515214,0.1842101300513573,38.11475826315607,44.45144411757988,0.8599659630991923,0.7807926909595366,0.8878499081496436,0.70379821098809,9.300391579423389,0.3299999237060547,-0.05840367194617713,-0.7429993629455609,-1.4303614174319037,-0.055637308459218104,-1.0866803901887323,-0.3993183357023895,1.226800003051757,16.279135099329594,-28.90482169917152,0.3436810272431706,8,0.49999904632568715,0.5449991226196325,0.9274988174438512,0.9549989700317418,0.3199996948242223,2,0.05202555538004883,-1.5263189595892164,23.540000915527344,2.0434962889248878,24.040000915527344,1.3076990793382974,24.0,0.05202555538004883
9705,2011-08-04,22.809999465942386,23.43000030517578,22.809999465942386,23.229999542236328,5878400.0,-0.02729216529530032,-1.9523844124232281,6.000027247956048,30.19479715235491,42.52634630768903,1.3538913238868915,1.3448279107547982,1.4942315718810342,1.3386007856341884,10.483410698344581,0.6400012969970632,-0.0527736720655092,-1.2910006523132296,-2.182926844952288,-0.3990744596741713,-1.7369637486327605,-0.8450375559936987,1.8093292602539002,0.0,-46.915073006851394,0.44596309631952974,8,0.9000005722045863,0.970000267028805,1.5125002861022914,1.595000267028805,1.1599998474121023,3,0.07233667940211408,2.882393860515214,23.45000076293945,-1.5263189595892164,23.540000915527344,2.0434962889248878,24.040000915527344,0.07233667940211408
9706,2011-08-05,23.229999542236328,23.35000038146973,22.59000015258789,23.059999465942386,6780100.0,0.018412980540444268,2.707302322768481,-0.40476201288821984,41.79565868749664,41.63880344831054,0.8141413784755471,0.8702078038833818,1.0493124251716708,0.9215396717731359,12.234712972803102,0.7600002288818395,-0.07366051639756677,-0.8080005645751953,-1.7601968984828211,0.1441957693324305,-1.28409873152901,-0.33190239762138063,1.2807694283447262,39.263786451733026,-11.740499989201112,0.4760981669538135,8,0.37000083923339844,0.4400005340576172,1.0450000762939453,1.3350000381469727,1.2399997711181605,4,0.042186808503999806,-1.9523844124232281,22.809999465942386,2.882393860515214,23.45000076293945,-1.5263189595892164,23.540000915527344,0.042186808503999806
9707,2011-08-08,21.950000762939453,23.09000015258789,21.850000381469727,22.85000038146973,6929300.0,-0.055101110827385336,-1.2545442565417702,-5.294113027185447,26.168239709120428,39.28845174896581,1.8917537707136702,2.0812830829845304,2.28900465915477,2.2012155518395033,13.371685509849101,1.3799991607666016,-0.1950501361760253,-1.9764993667602546,-3.306133438519133,-0.6468652950013762,-2.6413164026396956,-1.3116823308808137,2.4071067022021495,4.608312348104298,-45.78429347531973,0.66481703587944,8,1.2799997329711914,1.3499994277954102,2.287498950958252,2.6149988174438477,2.7699985504150355,0,0.09567190893527222,2.707302322768481,23.229999542236328,-1.9523844124232281,22.809999465942386,2.882393860515214,23.45000076293945,0.09567190893527222
9708,2011-08-09,22.299999237060547,22.34000015258789,21.200000762939453,22.200000762939453,9636900.0,0.015945260225777913,11.666638409697791,-0.11110946278443305,27.85387093866389,37.23181132133813,1.3392734821002108,1.6579852801054145,1.905481809916104,1.850371383044589,15.530147559353022,1.1399993896484375,-0.28345891086233266,-1.526000881195067,-3.026462599577094,-0.025539162813039695,-2.2762317403860806,-0.7757700220040533,1.8063975197138689,46.413458644317146,0.7311014707086088,0.7502308591910137,8,0.5650014877319336,0.6750011444091797,1.955000400543213,2.265000343322754,2.720001220703125,1,0.0910314240402228,-1.2545442565417702,21.950000762939453,2.707302322768481,23.229999542236328,-1.9523844124232281,22.809999465942386,0.0910314240402228
9709,2011-08-10,21.81999969482422,22.3700008392334,21.76000022888184,21.920000076293945,6198200.0,-0.02152464388602371,-4.5454774021832005,-1.0000190737773709,18.202239870797413,34.283522428782746,1.5653134371307083,2.054288292480514,2.3405300779681255,2.328002841705594,17.77206976526354,0.610000610351559,-0.4011434768406765,-1.8860004425048835,-3.6195628181797446,-0.15243806683002248,-2.752781630342316,-1.0192192546674512,1.9376295426900008,27.80264839260941,-11.137158194987467,0.8667811878374312,8,0.8900003433227539,1.1550006866455078,2.434999942779541,2.744999885559082,3.450000762939453,2,0.1109074294289738,11.666638409697791,22.299999237060547,-1.2545442565417702,21.950000762939453,2.707302322768481,23.229999542236328,0.1109074294289738
9710,2011-08-11,22.85000038146973,23.10000038146973,21.86000061035156,21.86000061035156,4706800.0,0.04720443176219802,-1.5050506218150606,-9.899959945831576,34.26442951637533,32.98557744887108,0.3529554628909821,0.9816836958226354,1.2830675645367613,1.2977673219389523,18.791879348168354,1.2800006866455114,-0.4990665212528569,-0.7969997406005831,-2.564127777200426,0.9701282959992596,-1.6805637589005045,0.08656427769933828,0.600713439095518,76.7441819202835,41.781703535712026,0.8835640182999218,8,-0.14000034332275746,0.12499999999999645,1.3999991416931117,1.7149991989135707,2.3400001525878835,3,0.040262584723631756,-4.5454774021832005,21.81999969482422,11.666638409697791,22.299999237060547,-1.2545442565417702,21.950000762939453,0.040262584723631756
9711,2011-08-12,22.88999938964844,23.34000015258789,22.76000022888184,23.239999771118164,3944400.0,0.0017505036109823902,1.1090862431898996,-0.353535820593584,34.94422777007867,32.016935716480795,0.15527315640973427,0.8979373295876307,1.2180844108806461,1.2615958008869121,19.4899302459445,0.5799999237060511,-0.6061703840661181,-0.7000006675720165,-2.488525648950244,1.0885243138062108,-1.5942631582611284,0.1942618231170954,-1.689998626708988,78.97192096800661,47.86294922338857,0.8942624906891132,8,-0.27999877929687855,0.06000137329101207,1.4200005531311,1.6750001907348597,2.360000610351559,4,0.04718217354756482,-1.5050506218150606,22.85000038146973,-4.5454774021832005,21.81999969482422,11.666638409697791,22.299999237060547,0.04718217354756482
9712,2011-08-15,23.540000915527344,23.6299991607666,23.0,23.059999465942386,2531600.0,0.028396747191389293,-1.099995867413923,-1.371431218358487,42.09651564549466,32.626081950393115,-0.6404636761389284,0.2430713271453513,0.554649984365188,0.6200387224122395,19.260082462813628,0.7399997711181605,-0.6860319903959571,-0.038999176025392046,-1.8258271513538418,1.7478287993030577,-0.9324131636896169,0.8544148116388328,-2.2972001647949227,96.2963660667541,67.45332617021029,0.8934139876642256,8,-1.1250009536743164,-0.5900001525878906,0.7949991226196289,1.024998664855957,1.3199996948242152,0,0.03950715215196543,1.1090862431898996,22.88999938964844,-1.5050506218150606,22.85000038146973,-4.5454774021832005,21.81999969482422,0.03950715215196543
9713,2011-08-16,23.459999084472656,23.56999969482422,23.18000030517578,23.32999992370605,2459900.0,-0.0033985483408336403,1.2285655119045673,0.2708307670299984,41.54351118022245,33.00705449673382,-0.6403423662729466,0.2965344442301827,0.6238808453030096,0.7069878282864934,18.992010144476712,0.3899993896484375,-0.7617600852430648,-0.09250097274780344,-1.8693567398066442,1.6843547943110373,-0.9809288562772238,0.7959269107816169,-2.1217103973388696,90.90908163660805,62.06779160132021,0.8884278835294208,8,-1.044999122619629,-0.5099983215332031,0.8750009536743164,1.1050004959106445,1.0400009155273438,1,0.05370845174993133,-1.099995867413923,23.540000915527344,1.1090862431898996,22.88999938964844,-1.5050506218150606,22.85000038146973,0.05370845174993133
9714,2011-08-17,23.649999618530273,23.88999938964844,23.540000915527344,23.59000015258789,2885100.0,0.008098914811270008,-3.3750372533826516,0.46153733292250454,45.033111746262115,34.655756118279065,-0.8928861094397078,0.06331229255491166,0.4238056049937775,0.5246309175656307,19.57985241483902,0.4300003051757848,-0.8389075496942908,0.12699956893920827,-1.6211557462889559,1.8751548841673724,-0.747078088674872,1.0010772265532886,-2.2200425124511725,88.1773440671085,53.67615802483827,0.8740776576140818,8,-1.1049995422363281,-0.6999988555908203,0.6850004196166992,0.9149999618530273,1.0400009155273402,2,0.05792815481316005,1.2285655119045673,23.459999084472656,-1.099995867413923,23.540000915527344,1.1090862431898996,22.88999938964844,0.05792815481316005
9715,2011-08-18,23.38999938964844,23.489999771118164,23.03000068664551,23.34000015258789,4127200.0,-0.01099366736048979,2.6799926757812216,0.8333280350955864,44.95867518468172,35.00720239574407,-0.6056515175117987,0.23618585590545038,0.6717916684997185,0.7922775265323487,20.72665546178686,0.6199989318847621,-0.8660129071350866,-0.0700006484985316,-1.7360330862682467,1.5960317892711835,-0.9030168673833892,0.763015570386326,-1.812439746555178,55.7521795272135,18.182704173914736,0.8330162188848569,8,-0.8449993133544957,-0.4399986267089879,0.9450006484985316,1.1750001907348597,1.4500007629394496,3,0.08037627692060778,-3.3750372533826516,23.649999618530273,1.2285655119045673,23.459999084472656,-1.099995867413923,23.540000915527344,0.08037627692060778
9716,2011-08-19,23.309999465942386,23.53000068664551,23.1299991607666,23.209999084472656,3432400.0,-0.003420261897974175,-2.0769321057844237,2.0000381475546707,44.00655827042062,36.98923779144409,-0.5734104466529217,0.23116432373434748,0.7395672744317672,0.8760235004753412,21.90565804578311,0.4000015258789098,-0.8988159502568536,-0.08850049972533824,-1.6756102525580658,1.4986092531073893,-0.8820553761417003,0.7050543766910238,-1.593693438055812,34.8314245546662,-4.395030814761128,0.7935548764163634,8,-0.764999389648441,-0.35999870300293324,1.0000004768371547,1.2550001144409144,1.5200004577636648,4,0.08065212832209823,2.6799926757812216,23.38999938964844,-3.3750372533826516,23.649999618530273,1.2285655119045673,23.459999084472656,0.08065212832209823
9717,2011-08-22,23.459999084472656,23.65999984741211,23.309999465942386,23.649999618530273,3778000.0,0.006434990217371261,2.3333212232404454,-1.8999980926585756,49.30312014232671,39.37248770296218,-0.5438870623966992,-0.00161486238735975,0.5833475971262274,0.7258900403983617,23.52086880988163,0.350000381469723,-0.8406307150306773,0.11399917602539134,-1.38533974371121,1.6133380957619927,-0.6356702838429094,0.863668635893692,-1.613271454880369,49.999889107469976,5.57148177251586,0.7496694598683008,8,-0.634999275207516,-0.5099983215332031,0.8350009918212891,1.1050004959106445,1.1500015258789027,0,0.07630012725414304,-2.0769321057844237,23.309999465942386,2.6799926757812216,23.38999938964844,-3.3750372533826516,23.649999618530273,0.07630012725414304
9718,2011-08-23,24.059999465942386,24.06999969482422,23.32999992370605,23.459999084472656,4072900.0,0.02557546482884776,1.3870928046908522,-3.1578878682929465,54.87998813476932,43.447793065625724,-0.9699805721955101,-0.6698237398345377,-0.020864706269264843,0.12988213211110988,24.872537541929677,0.7399997711181676,-0.8400034182487062,0.7354995727539091,-0.7059833151314514,2.1769824606392696,0.014758128811227067,1.4562410166965911,-2.0906755307467293,99.03843861357664,48.94054217585109,0.7207414439426806,8,-1.0949993133544957,-1.1099987030029332,0.1500005722045863,0.47000026702880504,0.850000381469723,1,0.03325025611665522,2.3333212232404454,23.459999084472656,-2.0769321057844237,23.309999465942386,2.6799926757812216,23.38999938964844,0.03325025611665522
9719,2011-08-24,24.399999618530273,24.46999931335449,23.96999931335449,23.979999542236328,3530500.0,0.014131344976510363,-1.272724514168512,0.6999996821087592,63.36134410680638,46.68078357567362,-1.01193675964236,-1.071867389958797,-0.36314704805930376,-0.20714169740195842,26.045913309822772,0.5,-0.6323440861484748,1.0799997329711921,-0.34664897484560697,2.506648440787991,0.3666753790627908,1.7933240868795934,-2.262621622564332,95.13890544575068,37.10514128926256,0.7133243539084004,8,-0.7849998474121094,-1.4499988555908203,-0.19499969482421875,0.125,0.2900009155273402,2,0.004098376353816935,1.3870928046908522,24.059999465942386,2.3333212232404454,23.459999084472656,-2.0769321057844237,23.309999465942386,0.004098376353816935
9720,2011-08-25,24.10000038146973,24.479999542236328,23.79999923706055,24.45000076293945,3517600.0,-0.012295050891423465,2.3170913252417753,-0.833334090217557,57.46141381319569,49.182693136019964,-0.5766155337141115,-0.8260330802033877,-0.06477216865600255,0.09268255220338872,27.459466309526903,0.6800003051757777,-0.447176403029804,0.7875004768371632,-0.6200114459079415,2.195012399582268,0.08374451546461259,1.4912564382097138,-1.7293602537649342,71.85192197109616,10.971146915101386,0.7037559613725517,8,-0.36000061035156605,-1.149999618530277,0.057499408721920275,0.4249992370605433,0.1999988555908203,3,0.024481333744771572,-1.272724514168512,24.399999618530273,1.3870928046908522,24.059999465942386,2.3333212232404454,23.459999084472656,0.024481333744771572
9721,2011-08-26,24.020000457763672,24.09000015258789,23.46999931335449,23.93000030517578,4309400.0,-0.0033194988564220207,4.391322375731874,-0.2571430128446219,72.35420321044192,52.544658421014105,-0.3570118728295313,-0.7846893779714748,0.005870366637623192,0.17379691239846196,28.06867649291156,0.6300010681152415,-0.1531405896348801,0.7065005302429199,-0.7030949519184091,2.116096012404249,0.0017027891622554137,1.4112982713235844,-1.3962372003150918,60.68384149770861,-7.012845637829713,0.7047977410806643,8,-0.2650003433227539,-1.0900001525878906,0.1724996566772461,0.5049991607666016,-0.07999992370605824,4,0.034138204795878035,2.3170913252417753,24.10000038146973,-1.272724514168512,24.399999618530273,1.3870928046908522,24.059999465942386,0.034138204795878035
9722,2011-08-29,24.3700008392334,24.399999618530273,24.13999938964844,24.26000022888184,2340100.0,0.01457120627808317,2.05885916883579,1.2222269317169951,72.3542145992408,55.96806991201615,-0.6446915089597027,-1.1686148716101634,-0.35735039099615307,-0.17527790498960982,28.6577631999122,0.37999916076660156,0.020452841919620823,1.0400009155273438,-0.41247448542087284,2.4924763164755603,0.31376321505323546,1.766238616001452,-1.5234892276102876,90.43489221818089,19.217939415998416,0.7262377004741092,8,-0.6150007247924805,-1.4650001525878906,-0.17750072479248047,0.154998779296875,-0.23000144958495738,0,0.01887562858562153,4.391322375731874,24.020000457763672,2.3170913252417753,24.10000038146973,-1.272724514168512,24.399999618530273,0.01887562858562153
9723,2011-08-30,24.43000030517578,24.540000915527344,24.209999084472656,24.270000457763672,2397000.0,0.002462021496765443,-1.357134098990477,1.454535996670875,80.99761060575725,59.96412534084894,-0.6175705267131235,-1.2211269141075078,-0.4314351559424878,-0.2309597495889122,28.44459942238092,0.3300018310546875,0.20225916628250218,1.0555004119873033,-0.4764263576790846,2.587427181653691,0.28953702715410756,1.821463796820499,-1.387470141879085,89.71958451948258,12.47354261308466,0.7659633848331941,8,-0.6449995040893555,-1.5249996185302734,-0.23750019073486328,0.09499931335449219,0.22999954223632812,1,0.0073680025758182666,2.05885916883579,24.3700008392334,4.391322375731874,24.020000457763672,2.3170913252417753,24.10000038146973,0.0073680025758182666
9724,2011-08-31,24.670000076293945,24.71999931335449,24.459999084472656,24.57999992370605,3170800.0,0.009823977409747275,1.7368642961833323,0.5625014901175627,76.60816723980047,63.48073556919545,-0.7796566900217066,-1.4388095855793992,-0.6765742072931467,-0.46328640781163344,27.683417561604756,0.2899990081787074,0.3110065574883407,1.2345002174377449,-0.4035665929766843,2.872567027852174,0.4154668122305303,2.0535336226449594,-1.4178240076849598,96.00006103515653,17.918450403032224,0.8190334052072141,8,-0.7450008392333984,-1.7100000381469727,-0.47749996185302734,-0.14500045776367188,-0.059999465942386365,2,0.009728405771217918,-1.357134098990477,24.43000030517578,2.05885916883579,24.3700008392334,4.391322375731874,24.020000457763672,0.009728405771217918
9725,2011-09-01,24.459999084472656,24.79999923706055,24.420000076293945,24.709999084472656,2383000.0,-0.008512403371375932,-1.3030390604228774,-2.7777730682828556,71.86626684999864,66.57625874470412,-0.4491472394838887,-1.1582402751351353,-0.466843979306816,-0.24068804654567444,26.16796205824231,0.3799991607666051,0.43426931130462165,0.9419992446899421,-0.7292890477269829,2.613287537106867,0.10635509848147962,1.7776433908984046,-0.9729712967043902,74.43607728634454,-3.3869739984724987,0.8356441462084624,9,-0.40499973297118785,-1.4599990844726562,-0.2674989700317383,0.06500053405761719,0.470001220703125,3,0.00940316672910102,1.7368642961833323,24.670000076293945,-1.357134098990477,24.43000030517578,2.05885916883579,24.3700008392334,0.00940316672910102
9726,2011-09-02,24.209999084472656,24.32999992370605,24.1200008392334,24.28000068664551,2488400.0,-0.010220768984357864,1.4705763556194447,0.28000640869142046,60.501530661054275,67.8205265801183,-0.06487938350322864,-0.8759680796718925,-0.2116434806833638,0.02122217664494741,24.041812424558078,0.3399982452392578,0.5182218729216288,0.6429992675781264,-1.0500590347028655,2.3360575698591184,-0.20352988356237134,1.4895284187186242,-0.4866364358317803,13.235067248222308,-59.67969969582448,0.8465291511404965,9,-0.14499950408935547,-1.2099990844726562,-0.01749897003173828,0.3150005340576172,0.4200000762939453,4,0.0037174785622200446,-1.3030390604228774,24.459999084472656,1.7368642961833323,24.670000076293945,-1.357134098990477,24.43000030517578,0.0037174785622200446
9727,2011-09-06,24.04999923706055,24.07999992370605,23.59000015258789,23.76000022888184,2479200.0,-0.006608833269833636,1.7999956403508273,-4.142748154001043,59.02140779808014,68.28068432048617,0.2096614004809858,-0.580328743633796,-0.05174131483521194,0.19056637477357086,21.20558107497566,0.6199989318847656,0.6257355166404039,0.3779994964599638,-1.1447212880297606,1.9007202809496881,-0.3833608957848966,1.1393598887048242,0.75,38.016482026772444,-31.274538789028377,0.761360392244862,9,0.0850000381469691,-1.0499992370605504,0.14250087738036754,0.475000381469723,0.6400012969970632,1,-0.004573750789706121,1.4705763556194447,24.209999084472656,-1.3030390604228774,24.459999084472656,1.7368642961833323,24.670000076293945,-0.004573750789706121
9728,2011-09-07,24.32999992370605,24.35000038146973,24.09000015258789,24.270000457763672,2351700.0,0.011642440562493972,4.199984741268847,0.20689541774365236,60.119050322205624,67.92042945553052,-0.03130395709348832,-0.7383022641111658,-0.33471322532144043,-0.08092164648730815,17.472958583741157,0.3000011444091797,0.7635179814377011,0.5565001487731891,-0.8471235082824222,1.9601238058288004,-0.14531167975461656,1.2583119773009948,0.4457993316650466,61.157052151049044,-5.50765676765738,0.7018118285278052,9,-0.1950006484985316,-1.3299999237060511,-0.0849995613098109,0.1949996948242223,0.3600006103515625,2,-0.007809310918759249,1.7999956403508273,24.04999923706055,1.4705763556194447,24.209999084472656,-1.3030390604228774,24.459999084472656,-0.007809310918759249
9729,2011-09-08,24.239999771118164,24.459999084472656,24.1299991607666,24.26000022888184,4142400.0,-0.0036991431512580775,-1.7499801319240245,-0.3333439298090245,63.32288776122154,68.57170433864451,0.03756365184849386,-0.48244093958424017,-0.2542718154561072,0.011086713679514304,13.565852835529519,0.3299999237060547,0.8580010304188939,0.34549999237060547,-0.7273120209420156,1.4183120056832266,-0.19090601428570508,0.881905999026916,0.512083502197271,53.71901738368301,-13.734258635498932,0.5364060066563107,9,-0.10500049591064453,-1.239999771118164,-0.1074991226196289,0.22500038146972656,0.6399993896484375,3,0.017326735984311892,4.199984741268847,24.32999992370605,1.7999956403508273,24.04999923706055,1.4705763556194447,24.209999084472656,0.017326735984311892
9730,2011-09-09,23.770000457763672,24.059999465942386,23.57999992370605,23.989999771118164,5084500.0,-0.01938941080001555,1.6666737309463,10.999713904251337,56.42459499475478,66.80174787023483,0.5093984145571611,0.06325978771790375,0.20051024152309083,0.4829363710683765,11.790544369625524,0.6599998474121129,0.8582044241109159,-0.17049932479858398,-1.1273689753345657,0.7863703257373977,-0.6489341500665731,0.3079355004694051,0.958841153137211,21.59099037004798,-47.923747573356465,0.47843482526799014,9,0.4199991226196289,-0.7700004577636719,0.2024993896484375,0.5449991226196289,1.0100002288818395,4,0.03533866791801121,-1.7499801319240245,24.239999771118164,4.199984741268847,24.32999992370605,1.7999956403508273,24.04999923706055,0.03533866791801121
9731,2011-09-12,23.96999931335449,24.0,23.54999923706055,23.6200008392334,10852800.0,0.008413918878385829,1.1951264898259022,-1.5909071205014447,57.024798165161705,65.09847937755937,0.33700017757455214,-0.05447246025834218,-0.010116581900728505,0.28772599380862474,10.502155243271401,0.4500007629394496,0.7747645195781736,-0.02450046539307138,-0.843755186221653,0.7947542554355103,-0.4341278258073622,0.38512689502121944,0.7128886300586004,46.153862276829095,-24.76238805237427,0.4096273604142904,9,0.2049999237060618,-0.9699993133544886,-0.2249994277954066,0.020000457763675428,1.1100006103515625,0,0.0400501051031088,1.6666737309463,23.770000457763672,-1.7499801319240245,24.239999771118164,4.199984741268847,24.32999992370605,0.0400501051031088
9732,2011-09-13,24.46999931335449,24.54999923706055,23.809999465942386,24.04999923706055,6231200.0,0.020859408190363693,1.5517236843403055,1.2000054495912726,55.80736528602668,62.29956323092266,-0.1646366191996762,-0.5072330557843223,-0.5267593029949538,-0.207563205459234,9.446967071928405,0.7399997711181641,0.7685459284205436,0.4289996147155719,-0.38720245692889677,1.2452016863600406,0.02089857889333757,0.8371006505378062,0.1449153076774472,92.00000762939382,23.623129660804295,0.40810103582223467,9,-0.2950000762939382,-1.4699993133544886,-0.8349990844726527,-0.6849994659423793,0.7000007629394567,1,0.006538612664561683,1.1951264898259022,23.96999931335449,1.6666737309463,23.770000457763672,-1.7499801319240245,24.239999771118164,0.006538612664561683
9733,2011-09-14,24.71999931335449,24.959999084472656,24.3799991607666,24.61000061035156,3808800.0,0.010216592031678573,-1.0350817313323213,0.26190162624148383,54.651160211804466,59.85989578336754,-0.4125592344544913,-0.6935559951152683,-0.7863268498258229,-0.4515104866305748,8.48266940932402,0.5799999237060547,0.7008841479343815,0.6159996032714794,-0.20587007363376486,1.4378692801767237,0.20506476481885727,1.0269344417241015,-1.1700000762939382,82.97873779499622,17.244048748329405,0.4109348384526228,9,-0.4650001525878871,-1.639999389648434,-1.4549989700317347,-1.379999160766598,0.7100009918212926,2,-0.0012135428855237773,1.5517236843403055,24.46999931335449,1.1951264898259022,23.96999931335449,1.6666737309463,23.770000457763672,-0.0012135428855237773
9734,2011-09-15,25.020000457763672,25.020000457763672,24.75,24.920000076293945,2406600.0,0.012135968962066812,4.399988555951858,0.9091050961488443,63.3720920561714,58.9160985840534,-0.7349830415934875,-0.9335196290864438,-1.0955081814647905,-0.743812646936469,8.185603997482136,0.30000114440918324,0.6132656759541995,0.8475007057189927,-0.040735578548481755,1.7357369899864672,0.4033825635852537,1.2916188478527317,-1.4418012237548794,100.0,33.591670709211115,0.4441181421337378,9,-0.7350006103515625,-1.630000114440918,-2.0999999046325684,-2.005000114440918,0.6800003051757777,3,-0.01318944515061593,-1.0350817313323213,24.71999931335449,1.5517236843403055,24.46999931335449,1.1951264898259022,23.96999931335449,-0.01318944515061593
9735,2011-09-16,25.270000457763672,25.34000015258789,25.04999923706055,25.13999938964844,3418000.0,0.009992006212071303,1.1481512878113302,1.300005722024035,67.3130164634276,59.67293033987265,-0.9588327219369397,-1.091410276060813,-1.3532621072959046,-0.9858591341015988,7.2737433258816155,0.31999969482421875,0.4911092042800327,1.0035006523132317,0.06732046943436742,1.939680835192096,0.5354105608737996,1.4715907437526639,-1.6341291748046842,96.08940452393028,27.760783629951277,0.46809009143943253,9,-0.8250007629394531,-1.6700000762939453,-2.4275002479553223,-2.255000114440918,0.2600002288818395,4,-0.015433371188454004,4.399988555951858,25.020000457763672,-1.0350817313323213,24.71999931335449,1.5517236843403055,24.46999931335449,-0.015433371188454004
9736,2011-09-19,25.190000534057614,25.290000915527344,24.8700008392334,24.940000534057614,2335500.0,-0.0031658061834929363,-1.1538499158809423,1.9230611226855774,62.27544397249305,60.03448991480742,-0.8104253890624129,-0.9100000001529658,-1.2769475222207625,-0.8998868685443426,6.284392181970433,0.4200000762939453,0.3943268910809188,0.8295006752014125,-0.07943726325375522,1.7384386136565801,0.3750317059738286,1.2839696444289963,-1.4518815189208922,90.1961077639025,23.644946145589657,0.4544689692275847,9,-0.7450008392333949,-1.1400003433227504,-2.347500324249264,-2.1850004196166957,0.10000038146973012,0,-0.01627629371653927,1.1481512878113302,25.270000457763672,4.399988555951858,25.020000457763672,-1.0350817313323213,24.71999931335449,-0.01627629371653927
9737,2011-09-20,25.25,25.60000038146973,24.95000076293945,24.95000076293945,4598400.0,0.002381876326730037,-3.333341810459871,1.1999969482422017,62.27544397249309,60.27408920928381,-0.7624875451319753,-0.8738225777342521,-1.3300173731330496,-0.9546221618118338,5.678365274921109,0.6499996185302805,0.32766166662802476,0.8000000953674302,-0.08785984242205203,1.6878600331569125,0.3560701264726909,1.2439300642621696,-1.41576811661621,71.31147284688674,7.373255246913949,0.4439299688947404,9,-0.6750001907348597,-0.9499998092651367,-2.469999313354492,-2.2599992752075195,0.22999954223632812,1,-0.00673267628886931,-1.1538499158809423,25.190000534057614,1.1481512878113302,25.270000457763672,4.399988555951858,25.020000457763672,-0.00673267628886931
9738,2011-09-21,24.86000061035156,25.34000015258789,24.86000061035156,25.15999984741211,4084000.0,-0.01544552038211644,-2.2000050862759037,-1.0,52.72207086702387,59.09622066548407,-0.3234114895653697,-0.4435575267047156,-0.9416682244733643,-0.5618923342764397,5.810015085000949,0.4799995422363317,0.32673942676086654,0.3700006484985323,-0.5159603430787101,1.2559616400757747,-0.07297984729008888,0.8129811442871535,-0.8845072471208937,12.941242468780734,-45.00226809226509,0.4429804957886206,9,-0.2850008010864187,-0.5450000762939382,-2.1775002479553187,-1.8850002288818324,1.3400001525878906,2,0.01246980926514163,-3.333341810459871,25.25,-1.1538499158809423,25.190000534057614,1.1481512878113302,25.270000457763672,0.01246980926514163
9739,2011-09-22,24.5,24.6299991607666,24.25,24.36000061035156,5377900.0,-0.014481118323128928,-1.1111028694951892,-0.46666581895401366,50.54946321750904,58.443428245790095,0.08643863077798031,-0.07977090769021089,-0.5846337002320823,-0.20234464761787763,5.949865503506461,0.610000610351559,0.3371284169071487,0.005000019073484907,-0.8799504830788614,0.8899505212258312,-0.43747523200269,0.4474752701496598,-0.3945460753102097,18.518513285739065,-35.79637125324929,0.44247525107617314,9,0.07499980926514027,-0.18499946594237926,-1.8174996376037598,-1.5249996185302734,1.4099998474121094,3,0.03795919612962373,-2.2000050862759037,24.86000061035156,-3.333341810459871,25.25,-1.1538499158809423,25.190000534057614,0.03795919612962373
9740,2011-09-23,24.690000534057614,24.71999931335449,24.399999618530273,24.479999542236328,4410600.0,0.007755123839086275,1.3703808359883658,1.500013623978138,56.70393100299365,58.40777633888253,0.0454429441693911,-0.23537138317412243,-0.7693284911275207,-0.3923365602699995,6.198897971963648,0.3199996948242152,0.3280508008888674,0.165500545501704,-0.7031945595878639,1.034195650591272,-0.2688470070430782,0.5998480980464862,-0.4649828928254287,32.59262294271281,-25.806603341543976,0.43434755254478324,9,0.014999389648444605,-0.3749999999999929,-1.9425001144409144,-1.715000152587887,1.1599998474121165,4,0.04090725828412323,-1.1111028694951892,24.5,-2.2000050862759037,24.86000061035156,-3.333341810459871,25.25,0.04090725828412323
9741,2011-09-26,24.84000015258789,24.96999931335449,24.59000015258789,24.84000015258789,2778400.0,0.006075318561592047,1.9230893378523641,0.0,61.06443953864595,58.99189570028467,0.035571873235902274,-0.33812468285619346,-0.9121699648926267,-0.5419342243749412,6.052065430284636,0.379999160766598,0.320931914269071,0.2745001792907722,-0.5710328178044826,1.120033176386027,-0.14826631925685518,0.6972666778383996,-0.5900001525878906,43.70370265714771,-16.560240681289038,0.42276649854762777,9,0.08500003814697266,-0.47500038146972656,-2.0924997329711914,-1.864999771118164,0.3699989318847656,0,0.027777799107047807,1.3703808359883658,24.690000534057614,-1.1111028694951892,24.5,-2.2000050862759037,24.86000061035156,0.027777799107047807
9742,2011-09-27,24.82999992370605,25.25,24.729999542236328,25.239999771118164,3486400.0,-0.00040258570130469185,1.4186050637852416,-100.0,57.57575932722595,59.31685115755373,0.1139964084219578,-0.30766989891663954,-0.8862759558862656,-0.5280733494349938,6.596446746970673,0.5200004577636719,0.37881902152471625,0.2414999961853006,-0.606663231408497,1.0896632237790982,-0.18258161761159641,0.6655816099821976,-0.471999893188471,53.21099472591896,-6.653293089777129,0.42408161379689874,9,0.09500026702881215,-0.3749999999999929,-2.082499504089352,-1.8549995422363246,1.0,1,0.01852601664255804,1.9230893378523641,24.84000015258789,1.3703808359883658,24.690000534057614,-1.1111028694951892,24.5,0.01852601664255804
9743,2011-09-28,24.61000061035156,25.04999923706055,24.56999969482422,24.93000030517578,2988800.0,-0.00886022207130377,-1.3999885559518765,0.78048735101741,55.39360075893598,58.43035212452758,0.3539758515149529,-0.07746569376271495,-0.6600262854290584,-0.3060921818230504,7.047725591578794,0.4799995422363317,0.421387168108879,0.01250066757201651,-0.8323947456549163,0.8573960807989494,-0.4099470390414517,0.4349483741854847,-0.15264055175780555,36.000061035155895,-23.623644646224946,0.4224477066134664,9,0.31499958038330433,-0.14500045776366832,-1.722500324249264,-1.6350002288818324,1.5900001525878906,2,0.03535143885851122,1.4186050637852416,24.82999992370605,1.9230893378523641,24.84000015258789,1.3703808359883658,24.690000534057614,0.03535143885851122
9744,2011-09-29,24.90999984741211,25.06999969482422,24.63999938964844,24.88999938964844,2922000.0,0.012190135295419902,1.5294124246877911,-0.06250149011752867,67.48466221774436,58.44942387500722,0.0410488253209671,-0.37794003192333747,-0.9582197594928452,-0.6025046082088892,7.230240459312001,0.4599990844726598,0.4454048192949678,0.30049991607666016,-0.555475877748016,1.1564757099013363,-0.12748798083567792,0.7284878129889982,-0.361228562988277,60.0,-4.251400111309252,0.42798789691233813,9,0.015000343322753906,-0.375,-1.9524993896484375,-1.9349994659423828,1.149999618530277,3,0.051786468222775106,-1.3999885559518765,24.61000061035156,1.4186050637852416,24.82999992370605,1.9230893378523641,24.84000015258789,0.051786468222775106
9745,2011-09-30,24.690000534057614,25.020000457763672,24.670000076293945,24.76000022888184,2613600.0,-0.008831766949101372,-5.3636079900124844,-3.4999046347520735,60.97563244912953,58.305000372411264,0.19011575048029172,-0.1473824687800409,-0.7521514061941907,-0.38527086861726545,7.288018935661872,0.35000038146972656,0.4535365141104606,0.06900053024291708,-0.7846953318643806,0.9226963923502147,-0.3578474008107335,0.4958484612965677,-0.12000083923339488,17.647174320366585,-46.873704934079214,0.4268479310536497,9,0.23499965667724965,-0.15500068664550426,-1.407500267028805,-1.715000152587887,1.5,4,0.04941268881997862,1.5294124246877911,24.90999984741211,-1.3999885559518765,24.61000061035156,1.4186050637852416,24.82999992370605,0.04941268881997862
9746,2011-10-03,24.29999923706055,24.940000534057614,24.239999771118164,24.63999938964844,3808000.0,-0.015795920962378696,-2.0434876353804956,4.857166212533567,47.31861084854161,56.643130025305545,0.49237202028747973,0.2632016107610191,-0.37735401510786915,0.002064036121996793,7.713402462550442,0.7000007629394496,0.3909595296215542,-0.3255007743835421,-1.1709839690043253,0.5199824202372412,-0.7482423716939337,0.09724082292684955,1.3000011444091797,5.940539836195022,-52.82810796587863,0.42274159731039224,10,0.4900007247924769,0.23500061035155895,-0.9549989700317418,-1.3249988555908239,2.04000091552734,0,0.06378605732815146,-5.3636079900124844,24.690000534057614,1.5294124246877911,24.90999984741211,-1.3999885559518765,24.61000061035156,0.06378605732815146
9747,2011-10-04,23.940000534057614,24.18000030517578,23.479999542236328,24.03000068664551,5200000.0,-0.014814761905584506,2.589753120231621,0.26470621234392694,38.10977028070608,55.01954107127024,0.7230409722231421,0.6477472945332039,-0.03608874623246194,0.35152771894492574,7.70772827254733,0.8199996948242223,0.27334926648519087,-0.679999542236331,-1.5425053298943823,0.18250624542172034,-1.1112524360653566,-0.24874664840730532,1.632799835205084,28.930877212344043,-25.669294648685707,0.4312528938290253,10,0.4249992370605504,0.5999994277954137,-0.597500324249264,-0.9650001525878871,1.779998779296875,1,0.05304922815721391,-2.0434876353804956,24.29999923706055,-5.3636079900124844,24.690000534057614,1.5294124246877911,24.90999984741211,0.05304922815721391
9748,2011-10-05,24.13999938964844,24.149999618530273,23.59000015258789,24.09000015258789,3525300.0,0.008354170890944923,15.000054495912806,-0.5555461365659262,36.16348994802186,53.421099596882776,0.4583721084862553,0.4561724331105772,-0.2522385014258326,0.1401338019101246,8.19163848819206,0.5599994659423828,0.18424858311055914,-0.4705006599426227,-1.3504644954213205,0.40946317553607514,-0.9104825776819716,-0.030518742203273774,1.3490889465332003,41.50942038199773,-7.0444411370944024,0.4399819177393495,10,0.225000381469723,0.4000005722045863,-0.8099989891052282,-1.1649990081787145,1.850000381469723,2,0.07000830889756804,2.589753120231621,23.940000534057614,-2.0434876353804956,24.29999923706055,-5.3636079900124844,24.690000534057614,0.07000830889756804
9749,2011-10-06,24.65999984741211,24.65999984741211,24.11000061035156,24.11000061035156,3733800.0,0.021541030278014572,1.0000000000000129,11.000152590218256,41.15940362407623,51.69392988811417,-0.04084038961349279,-0.03241107843911806,-0.7826804046034326,-0.3893116453137395,8.578561260922218,0.5499992370605504,0.09534913647553367,0.028499794006346946,-0.8341103748533563,0.8911099628660502,-0.40280529042350466,0.45980487843619855,0.748724937011719,76.62335088753586,32.67450642045429,0.431305084429851,10,-0.2950000762939453,-0.11999988555908203,-1.3149991035461426,-1.6849994659423828,1.649999618530277,3,0.06244934813691616,15.000054495912806,24.13999938964844,2.589753120231621,23.940000534057614,-2.0434876353804956,24.29999923706055,0.06244934813691616
9750,2011-10-07,24.61000061035156,24.86000061035156,24.520000457763672,24.78000068664551,4069400.0,-0.0020275440944821366,1.0606074617807932,-0.3090914765673335,41.52045968267713,49.5223765707843,-0.0037800462697639148,0.08827122852505553,-0.7361817947601885,-0.3526567899913253,8.015853624890875,0.3400001525878871,0.06822563192076814,-0.0634994506835973,-0.8254164376231543,0.6984175362559597,-0.4444579441533776,0.317459042786183,0.7215751643847703,77.39728085428253,37.67502762407895,0.38095849346977867,10,-0.24500083923339488,-0.0700006484985316,-1.1675009727477992,-1.6350002288818324,1.3299999237060547,4,0.05891909059851552,1.0000000000000129,24.65999984741211,15.000054495912806,24.13999938964844,2.589753120231621,23.940000534057614,0.05891909059851552
9751,2011-10-10,24.93000030517578,24.989999771118164,24.790000915527344,24.899999618530273,2676700.0,0.013002831649245206,1.6666581895400734,-0.17647454812686492,45.6521739130435,48.197533746986245,-0.34606285591915764,-0.16455691103757886,-1.0479763874649208,-0.6834772134840463,7.428220173708717,0.3799991607666051,0.08474581299492812,0.20850019454956126,-0.48466297136077685,0.9016633604598994,-0.13808138840560602,0.5550817775047285,0.32751242026054683,96.02652603656804,57.80916184647272,0.34658158295516894,10,-0.6550006866455078,-0.3900003433227539,-1.4025006294250488,-1.9300003051757812,1.2600002288818324,0,0.050541524807773186,1.0606074617807932,24.61000061035156,1.0000000000000129,24.65999984741211,15.000054495912806,24.13999938964844,0.050541524807773186
9752,2011-10-11,24.6299991607666,24.899999618530273,24.53000068664551,24.8799991607666,2511900.0,-0.012033740101755841,1.551708715898005,-8.333142602835526,46.79663562663347,47.242315398952634,-0.08651309037491117,0.15604618990919406,-0.744376555372547,-0.3971091643333793,7.81189651302365,0.3999996185302699,0.05279847364961654,-0.09950094223022532,-0.7840825439124863,0.5850806594520357,-0.4417917430713558,0.24278985861090518,0.5564130373417271,74.2856636825735,31.513171327959512,0.342290800841131,10,-0.3549995422363281,-0.08999919891357422,-1.0974993705749512,-1.6299991607666016,1.2000007629394496,1,0.06942757004008215,1.6666581895400734,24.93000030517578,1.0606074617807932,24.61000061035156,1.0000000000000129,24.65999984741211,0.06942757004008215
9753,2011-10-12,24.690000534057614,24.82999992370605,24.53000068664551,24.76000022888184,2308200.0,0.0024361094330278554,1.85714804722982,0.2799987792969034,52.88754698079368,45.620413705958114,-0.14971747405360603,0.09874485021472523,-0.7838888620866378,-0.47085248398365565,7.792506252312462,0.29999923706053977,-0.010994115064381305,-0.03799962997436879,-0.7228003015605786,0.646801041611841,-0.3803999657674737,0.30440070581873613,0.4281551578158336,65.90914509518302,19.239670726473307,0.3424003357931047,10,-0.44000053405761363,-0.1500005722045863,-1.1225008964538539,-1.6900005340576136,0.9099998474121165,2,0.04171724410763322,1.551708715898005,24.6299991607666,1.6666581895400734,24.93000030517578,1.0606074617807932,24.61000061035156,0.04171724410763322
9754,2011-10-13,24.690000534057614,24.84000015258789,24.5,24.6200008392334,2034000.0,0.0,-1.1935396542176828,-0.9999999999998478,50.0,44.40089898938817,-0.20585393922515394,0.07668621223244187,-0.7600759375237196,-0.4791454331526559,7.700679775825706,0.3400001525878906,-0.05983727683154427,-0.021499633789066053,-0.6924387418473792,0.6494394742692471,-0.3569691878182226,0.3139699202400905,0.36262891183034895,38.775637307755964,-9.274821961583875,0.3354695540291563,10,-0.45500087738036754,-0.1500005722045863,-1.1225008964538539,-1.6900005340576136,1.2299995422363317,3,0.05265286386961887,1.85714804722982,24.690000534057614,1.551708715898005,24.6299991607666,1.6666581895400734,24.93000030517578,0.05265286386961887
9755,2011-10-14,24.8799991607666,24.95000076293945,24.70000076293945,24.82999992370605,1658300.0,0.007695367460478719,1.6315451333120161,0.7142779291554003,50.63692739252476,44.76960082760853,-0.4090868214538155,-0.15181190249634113,-0.9029305567922776,-0.6751389972635309,7.065745685301565,0.26000022888183594,-0.08154391591100207,0.1879990577697761,-0.43559340329748153,0.8115915188370337,-0.12379717276385094,0.49979528830340314,0.10972508897529565,77.55088536050853,27.75467157831808,0.3117962305336287,10,-0.6449995040893555,-0.3399991989135742,-1.3124995231628418,-1.8799991607666016,0.7800006866455078,4,0.05747589844901446,-1.1935396542176828,24.690000534057614,1.85714804722982,24.690000534057614,1.551708715898005,24.6299991607666,0.05747589844901446
9756,2011-10-17,24.78000068664551,24.959999084472656,24.75,24.85000038146973,2678300.0,-0.004019231410537061,-2.230728601191173,-1.4000152590217971,49.226016978377956,46.00473934957206,-0.26132039028341936,-0.08864961374716529,-0.7695179882512129,-0.5795424175059871,6.715025573715073,0.20999908447265625,-0.17894642190161747,0.10850057601929208,-0.4716002460283235,0.6886013980669077,-0.1815498350045175,0.39855098704310166,-1.3000011444091832,60.86983563597842,11.030285503578838,0.2900504110238081,10,-0.490000724792484,-0.24000072479248402,-1.185000896453861,-1.7800006866455114,0.4799995422363281,0,0.046811937662182945,1.6315451333120161,24.8799991607666,-1.1935396542176828,24.690000534057614,1.85714804722982,24.690000534057614,0.046811937662182945
9757,2011-10-18,25.07999992370605,25.190000534057614,24.709999084472656,24.729999542236328,2738800.0,0.012106506406281747,-1.4615377091351733,-5.000027247956353,57.09969684065433,48.33098455986457,-0.42756823428998203,-0.4237644681603605,-0.9906636876496293,-0.8822437569027493,6.000531857771624,0.4800014495849574,-0.23054906109905104,0.4169998168945277,-0.1315332606956865,0.9655328944847419,0.1427332780994206,0.6912663556896348,-1.5704003906249966,84.05789489687878,31.126533519523548,0.27426653879510726,10,-0.42999935150146484,-0.5399999618530238,-1.4925003051757777,-2.079999923706051,-0.1399993896484375,1,0.044258397676563366,-2.230728601191173,24.78000068664551,1.6315451333120161,24.8799991607666,-1.1935396542176828,24.690000534057614,0.044258397676563366
9758,2011-10-19,25.170000076293945,25.61000061035156,25.09000015258789,25.09000015258789,2403900.0,0.003588522841374564,-12.000023841880559,0.22857096146615236,54.193556723072966,49.779223793086416,-0.3979461252364729,-0.5157945041834253,-1.0104219270040566,-0.9726937015017114,5.67106127375374,0.5300006866455078,-0.194310923495717,0.49149999618530416,-0.09656647677882191,1.0795664691494302,0.1974667597032429,0.7855332326673654,-1.593184503173827,60.36033404357707,7.979288910160072,0.29403323648206275,10,-0.11499977111816406,-0.625,-1.5825004577636719,-2.1700000762939453,0.03000068664550426,2,0.026221686349286788,-1.4615377091351733,25.07999992370605,-2.230728601191173,24.78000068664551,1.6315451333120161,24.8799991607666,0.026221686349286788
9759,2011-10-20,25.43000030517578,25.51000022888184,25.209999084472656,25.26000022888184,2611400.0,0.010329766710120758,-1.2222112334786466,2.1250029802350365,61.78344529397798,52.03066663878651,-0.6003707710497856,-0.7405157008884835,-1.1802365938187123,-1.2341911414840716,6.347132853663517,0.3400001525878942,-0.07904636539112886,0.7050002098083503,0.03499618464181253,1.375004234974888,0.36999819722507965,1.040002222391621,-1.731193629821778,80.2197433672468,22.47660439496906,0.33500201258326945,10,-0.375,-0.8850002288818359,-1.7625007629394531,-2.3500003814697266,-0.05999946594238281,3,0.006685020615565973,-12.000023841880559,25.170000076293945,-1.4615377091351733,25.07999992370605,-2.230728601191173,24.78000068664551,0.006685020615565973
9760,2011-10-21,25.70000076293945,25.770000457763672,25.5,25.6299991607666,2511600.0,0.010617398919523957,1.5714207863688794,0.4117739456293564,73.17885897477984,55.08918720120166,-0.7816986874385101,-0.981280573044863,-1.3882597105507806,-1.5009405593693899,7.092413840444419,0.3400001525878906,0.04544604442972755,0.9245006561279254,0.12572568226662284,1.723275629989228,0.5251131691972724,1.3238881430585785,-1.8865224514855932,93.39626376078247,27.898335050931948,0.39938748693065185,10,-0.5650005340576136,-1.0750007629394496,-1.862500667572018,-2.590000152587887,0.009998321533206678,4,0.008560284312199018,-1.2222112334786466,25.43000030517578,-12.000023841880559,25.170000076293945,-1.4615377091351733,25.07999992370605,0.008560284312199018
9761,2011-10-24,25.53000068664551,25.690000534057614,25.36000061035156,25.690000534057614,3088800.0,-0.006614788764484625,3.1250029802352643,-2.2856597912863554,78.09189517797685,58.56643826246204,-0.578470448155592,-0.797842732134491,-1.1582693553218384,-1.327367579013977,7.3760261249151275,0.3400001525878906,0.11900432899915359,0.7200005531311078,-0.14717911766302905,1.5871802239252446,0.28641071773403937,1.1535903885281762,-1.5600006034868699,77.35854149197688,6.9362510751281405,0.43358983539706897,10,-0.3950004577636754,-0.9050006866455114,-1.5075006484985387,-2.2600002288818395,0.7600002288818324,0,0.005092015560916208,1.5714207863688794,25.70000076293945,-1.2222112334786466,25.43000030517578,-12.000023841880559,25.170000076293945,0.005092015560916208
9762,2011-10-25,25.290000915527344,25.57999992370605,25.270000457763672,25.520000457763672,2178900.0,-0.009400695834830497,-1.2962884471382492,1.4374985098825233,70.03487724512298,60.47169718072085,-0.26262134636111156,-0.5498025211870115,-0.8807859518866792,-1.082918826891941,7.188651879591412,0.30999946594237926,0.19477905370659698,0.457000732421875,-0.4364165361934056,1.3504180010371556,0.010292098114234705,0.9037093667295153,-1.1760008024002992,29.411863703171807,-42.822533284747365,0.446708634307641,10,-0.1550006866455078,-0.6650009155273438,-1.0425009727478027,-2.020000457763672,0.8999996185302699,1,-0.0011862667283292216,3.1250029802352643,25.53000068664551,1.5714207863688794,25.70000076293945,-1.2222112334786466,25.43000030517578,-0.0011862667283292216
9763,2011-10-26,25.479999542236328,25.649999618530273,25.3700008392334,25.479999542236328,2817700.0,0.007512796355508611,-1.5454734615317924,-0.0,66.14174470034322,62.265224369647875,-0.3674110672898898,-0.7075579896043145,-1.0277412216202677,-1.2654024321258817,7.322290735651926,0.3599987030029297,0.23985515126868506,0.6034994125366211,-0.3281045161265581,1.5351033411998003,0.1376974482050315,1.0693013768682107,-1.2335194015383522,48.21424922173554,-22.495660718616506,0.4658019643315901,10,-0.24499893188476562,-0.8549995422363281,-1.0424995422363281,-2.0799989700317383,0.3600006103515625,2,-0.021193054076927953,-1.2962884471382492,25.290000915527344,3.1250029802352643,25.53000068664551,1.5714207863688794,25.70000076293945,-0.021193054076927953
9764,2011-10-27,26.20000076293945,26.32999992370605,25.559999465942386,25.86000061035156,2742700.0,0.02825750524483439,1.5666747199369064,100.0,74.76636458058532,64.94627294609904,-0.9506661533015865,-1.3976169019941054,-1.7015703697059728,-1.9742642355102582,7.809302153660001,0.850000381469723,0.32544095737245016,1.259000587463376,0.15496163825301323,2.363039536673739,0.7069811128581946,1.8110200620685575,-1.8316389968762188,87.73592205058071,17.133648994022465,0.552019474605182,10,-0.6800012588500941,-1.2950010299682582,-1.755000591278069,-2.8000001907348597,-0.2100009918212855,3,-0.03816793781985395,-1.5454734615317924,25.479999542236328,-1.2962884471382492,25.290000915527344,3.1250029802352643,25.53000068664551,-0.03816793781985395
9765,2011-10-28,25.90999984741211,26.18000030517578,25.770000457763672,26.18000030517578,2209800.0,-0.011068736911548305,2.0370307577106206,-0.794118637031718,65.40879635516518,66.74435954351985,-0.5578595847900694,-1.0661947293900624,-1.3594333825561549,-1.67405848416346,8.322632273853626,0.4300003051757777,0.38178801635546833,0.9079997062683098,-0.269984668082067,2.0859840806186867,0.31900751909311964,1.4969918934435,-1.3454742655845955,60.37733133001667,-6.719412436631217,0.5889921871751891,10,-0.3900003433227539,-1.005000114440918,-1.4649996757507289,-2.5099992752075195,0.18000030517578125,4,-0.02084133583013692,1.5666747199369064,26.20000076293945,-1.5454734615317924,25.479999542236328,-1.2962884471382492,25.290000915527344,-0.02084133583013692
9766,2011-10-31,25.85000038146973,26.1299991607666,25.76000022888184,25.76000022888184,2344500.0,-0.0023156876223745515,-7.222184546263644,-0.3333333333333333,70.74832977165028,68.26087431363051,-0.3689143105058399,-0.9318980137485617,-1.2443410799432435,-1.603620449434846,9.418633581795307,0.3699989318847621,0.45631154682324393,0.7705001831054723,-0.41693385675929306,1.9579342229702377,0.17678316317308784,1.3642172030378568,-1.1089273654543632,54.71700150248817,-10.996562171547808,0.5937170199323831,10,-0.14000034332275746,-0.9450006484985387,-1.3400001525878906,-2.4499998092651403,0.20999908447265625,0,-0.005415910829054793,2.0370307577106206,25.90999984741211,1.5666747199369064,26.20000076293945,-1.5454734615317924,25.479999542236328,-0.005415910829054793
9767,2011-11-01,25.209999084472656,25.65999984741211,25.149999618530273,25.3700008392334,2678100.0,-0.024758270311510344,-2.6428498443471096,-1.7777942610096216,57.38634608746832,68.61562868745222,0.32571950491242774,-0.20224229177762965,-0.5603835981839893,-0.9545607944841024,8.920427780932815,0.7000007629394567,0.5053797005724192,0.06699895858764648,-0.9928345689367788,1.1268324861120718,-0.46291780517456615,0.5969157223498591,-0.3100333776882209,5.084699188568858,-58.10063087204206,0.5299167637622119,11,0.5300006866455078,-0.30499935150146484,-0.5649991035461426,-1.8099985122680664,0.4400005340576172,1,0.04284021698834106,-7.222184546263644,25.85000038146973,2.0370307577106206,25.90999984741211,1.5666747199369064,26.20000076293945,0.04284021698834106
9768,2011-11-02,25.82999992370605,25.989999771118164,25.5,25.559999465942386,3229900.0,0.024593449494223263,-1.5128232716459955,-1.6874843539522963,63.7681106004372,68.83614705483657,-0.21323924738982214,-0.726382834950968,-1.1476602723827618,-1.5642011051082392,8.584415097122337,0.7800006866455078,0.5893534676806809,0.6024997711181612,-0.3878299888334169,1.5928295310697393,0.10733489114237216,1.0976646510939503,-0.7870307952294553,57.62712960268955,-8.288710767774703,0.4951648799757887,11,-0.09000015258788707,-0.9250001907348597,-1.1399998664855922,-2.4299993515014613,0.149999618530277,2,0.013937305900692865,-2.6428498443471096,25.209999084472656,-7.222184546263644,25.85000038146973,2.0370307577106206,25.90999984741211,0.013937305900692865
9769,2011-11-03,26.20000076293945,26.35000038146973,25.8700008392334,25.940000534057614,4210600.0,0.014324461491531881,-1.4000000000000603,0.9629621780471862,65.27779065531976,67.95825057489657,-0.5168850925694954,-1.0277904869276604,-1.4909237012021457,-1.9225427171656584,9.326279314971519,0.520000457763679,0.6353269024376651,0.8955005645751903,-0.14713754780942523,1.938138676959806,0.37418150838288255,1.4168196207674981,-1.0500011444091761,87.50003973640403,22.10353661714325,0.5213190561923072,11,-0.4500007629394496,-1.2850008010864222,-1.5050005912780726,-2.8000001907348597,-0.2900009155273402,3,-0.013740480911007769,-1.5128232716459955,25.82999992370605,-2.6428498443471096,25.209999084472656,-7.222184546263644,25.85000038146973,-0.013740480911007769
9770,2011-11-04,26.059999465942386,26.1200008392334,25.65999984741211,25.96999931335449,1796200.0,-0.00534356079848286,3.3809013460245954,0.34615412830578973,64.6788701858089,66.46791446465569,-0.35810644709878403,-0.8153948154764841,-1.315589201877554,-1.769502210994002,10.277214558619239,0.5400009155273402,0.6906865087849354,0.6829993247985868,-0.35795390638056546,1.723952555977739,0.16252270920901069,1.203475940388163,-0.7659997558593794,75.83327240417971,9.456697344422722,0.5204766155895754,11,-0.30999946594238637,-1.144999504089359,-1.3299994468689,-2.6599988937377965,-0.10000038146973012,4,-0.0026860973238201913,-1.4000000000000603,26.20000076293945,-1.5128232716459955,25.82999992370605,-2.6428498443471096,25.209999084472656,-0.0026860973238201913
9771,2011-11-07,26.190000534057614,26.190000534057614,25.770000457763672,26.020000457763672,1932700.0,0.004988529193376445,3.9411751506245407,1.8888865341412941,63.24581089508697,65.71357375909612,-0.4298437005591964,-0.8918873759469541,-1.405438918576575,-1.8889288300520128,11.17585957272851,0.42000007629394176,0.7050203605479446,0.7500003814697216,-0.32886871422548225,1.8288694771649254,0.21056583362211967,1.2894349293173235,-0.7692807434081992,86.66668785941522,21.59612689614768,0.5394345478476026,11,-0.44000053405761363,-1.2750005722045863,-1.4600005149841273,-2.789999961853024,-0.3199996948242152,0,-0.0038182657285432686,3.3809013460245954,26.059999465942386,-1.4000000000000603,26.20000076293945,-1.5128232716459955,25.82999992370605,-0.0038182657285432686
9772,2011-11-08,26.34000015258789,26.36000061035156,25.96999931335449,26.20000076293945,1843900.0,0.005727362179134721,3.333340397575723,0.8235254518731658,63.7646882476517,65.44945637546373,-0.4640359918647796,-0.9562361884088943,-1.5239996278129055,-2.0312065172043496,12.137520610756278,0.3900012969970703,0.6637502536522675,0.814499950408937,-0.26511949721005124,1.8941193980279252,0.27469022659944287,1.354309674218431,-0.8077666910400367,97.6743670268452,30.685776819684975,0.5398097238094937,11,-0.5850000381469727,-1.4200000762939453,-1.6775002479553223,-2.939999580383301,0.07999992370605469,1,-0.010630246204383353,3.9411751506245407,26.190000534057614,3.3809013460245954,26.059999465942386,-1.4000000000000603,26.20000076293945,-0.010630246204383353
9773,2011-11-09,25.71999931335449,26.11000061035156,25.68000030517578,26.01000022888184,2260500.0,-0.023538376448053566,-1.3243326838019047,-2.0714441416893714,53.145321147833364,63.04711821626907,0.21633938980649603,-0.26890061178909974,-0.8810503990509595,-1.4076493272217228,12.927342849534165,0.6599998474121094,0.6082669163683931,0.1429991722106898,-0.8646788836255297,1.1506772280469093,-0.36083985570741817,0.6468382001287978,-0.07187845097411483,8.571342935460379,-54.39957598876089,0.5038390279181092,11,0.035000801086429334,-0.7449989318847621,-1.267499446868893,-2.319998741149899,0.6900005340576207,2,-0.0027216056256995635,3.333340397575723,26.34000015258789,3.9411751506245407,26.190000534057614,3.3809013460245954,26.059999465942386,-0.0027216056256995635
9774,2011-11-10,25.989999771118164,26.1299991607666,25.78000068664551,25.959999084472656,2329000.0,0.010497685263291645,1.2580585618566305,-0.10345031701349355,53.145321147833435,61.68450985989888,-0.09675746200096214,-0.46010456075340045,-1.132228985982593,-1.669293848044358,13.719951868113672,0.4099998474121129,0.6062343951075206,0.3479996681213393,-0.5836115050716728,1.2796108413143514,-0.11780591847516675,0.8138052547178454,-0.3099994659423828,47.14279486215358,-11.484660842920263,0.4658055865965055,11,-0.2349996566772461,-0.7549991607666051,-1.5374999046325684,-2.589999198913574,0.3299999237060547,3,-0.00038477218045029904,-1.3243326838019047,25.71999931335449,3.333340397575723,26.34000015258789,3.9411751506245407,26.190000534057614,-0.00038477218045029904
9775,2011-11-11,26.309999465942386,26.35000038146973,26.09000015258789,26.09000015258789,2031900.0,0.012312416223251743,-1.36364582159302,7.333142602835645,58.19325424524787,60.28950146807639,-0.3956579050890383,-0.7035506324418321,-1.422530323954465,-1.9753195552939005,14.889431178513277,0.36000061035156605,0.6224421931955888,0.5964993476867697,-0.30797545948983185,1.5009741548633713,0.14426194409846715,1.0487367512750723,-0.6299991607666051,92.646893828048,34.885610935958255,0.4522374035883013,11,-0.5549993515014684,-0.8799991607666051,-1.8574995994567907,-2.9099988937377965,0.8000011444091726,4,-0.015203330545409788,1.2580585618566305,25.989999771118164,-1.3243326838019047,25.71999931335449,3.333340397575723,26.34000015258789,-0.015203330545409788
9776,2011-11-14,25.940000534057614,26.239999771118164,25.8799991607666,26.149999618530273,1493100.0,-0.014063053568804773,-1.181809774818514,-0.9545442723008772,56.6462059208876,60.20726367178964,-0.01290721301441522,-0.25527990123834954,-1.0184606590739342,-1.5892048325690489,15.975599726664818,0.4300003051757848,0.5276624085696398,0.16850042343139293,-0.626014454323208,0.9630153011859939,-0.22875701544590754,0.5657578623086934,-0.16480018615722258,38.235310617194976,-22.157250958054682,0.39725743887730064,11,-0.010000228881832385,-0.5100002288818324,-1.487500667572018,-2.539999961853024,1.5,0,0.0007709541250311425,-1.36364582159302,26.309999465942386,1.2580585618566305,25.989999771118164,-1.3243326838019047,25.71999931335449,0.0007709541250311425
9777,2011-11-15,26.190000534057614,26.229999542236328,25.920000076293945,25.920000076293945,1686300.0,0.009637625090707536,-1.2962884471382754,-1.285722070844648,57.1717177944605,59.474331137792234,-0.1221168026570183,-0.4404391922281796,-1.2256243770711954,-1.823228089338464,16.831042093774908,0.3099994659423828,0.49530253192586926,0.3630003929138148,-0.38163954272109635,1.107640328548726,-0.009319574903638994,0.7353203607312686,-0.3329281494140588,76.11942847870367,13.600367062627875,0.3723199678174548,11,-0.1800003051757777,-0.7600002288818324,-1.7825007438659632,-2.789999961853024,0.8099994659423864,1,-0.012218392069449746,-1.181809774818514,25.940000534057614,-1.36364582159302,26.309999465942386,1.2580585618566305,25.989999771118164,-0.012218392069449746
9778,2011-11-16,25.82999992370605,26.18000030517578,25.809999465942386,26.04999923706055,1908300.0,-0.013745727491811799,-1.8461577962807239,-0.8148108902358414,45.96949492724867,57.328964945784335,0.26583969124357054,-0.02999571801869294,-0.8351141719659445,-1.4522156590201156,16.91315939171852,0.38000106811522727,0.44278820519253514,-0.030000209808353162,-0.7075190475856488,0.6475186279689424,-0.3687596286969992,0.30875920908029286,0.5300006866455078,8.771800671921227,-48.46901939812972,0.338759418888647,11,0.1800003051757848,-0.3999996185302699,-1.4225001335144007,-2.4299993515014613,1.3700008392333984,2,0.02284166296285628,-1.2962884471382754,26.190000534057614,-1.181809774818514,25.940000534057614,-1.36364582159302,26.309999465942386,0.02284166296285628
9779,2011-11-17,25.60000038146973,25.88999938964844,25.420000076293945,25.81999969482422,2384100.0,-0.00890435706216297,1.6111167036657996,0.9999999999999516,46.578375740570564,55.317798896313406,0.44899538432275676,0.22492482992459273,-0.5737471901817557,-1.2151443552645844,16.755727859263768,0.46999931335449574,0.4780992203547356,-0.26849975585937,-0.9273114374777123,0.3903119257589722,-0.5979055966685429,0.060906084949802874,0.7490002059936458,19.35486517305625,-35.94056683356111,0.3294058408091712,11,0.2899999618530238,-0.17000007629394887,-1.2050004005432164,-2.1999998092651403,2.0200004577636683,3,0.031640603666892364,-1.8461577962807239,25.82999992370605,-1.2962884471382754,26.190000534057614,-1.181809774818514,25.940000534057614,0.031640603666892364
9780,2011-11-18,25.920000076293945,26.059999465942386,25.70000076293945,26.01000022888184,2495400.0,0.012499987892806486,2.789487421446718,0.4090928794985619,50.73068502816419,53.92722935554421,0.11962856869327965,-0.0819495932592531,-0.842862491612486,-1.5261397120354268,16.231663343458287,0.45999908447265625,0.43909151830063564,0.04049997329711985,-0.6137969447960572,0.6947968913902969,-0.2866484857494669,0.3676484323437066,0.3918404907226538,60.975632449129606,5.3754121296694635,0.3271484590465885,11,-0.029999732971191406,-0.38999938964844105,-1.5325002670288086,-2.5199995040893555,1.539999008178711,4,0.015432084002812374,1.6111167036657996,25.60000038146973,-1.8461577962807239,25.82999992370605,-1.2962884471382754,26.190000534057614,0.015432084002812374
9781,2011-11-21,25.65999984741211,25.78000068664551,25.40999984741211,25.729999542236328,2145700.0,-0.010030872998323392,3.352900258049899,0.7777730682829346,55.10204522964286,52.96471346465434,0.3313912932657779,0.19846458910370046,-0.5403975160767693,-1.257278249249353,16.014434340879557,0.5100002288818359,0.3520385583966039,-0.22600021362304545,-0.868148204756821,0.41614777751073007,-0.5470742091899332,0.0950737819438423,0.6161670999755842,30.487816224564803,-30.200951181012464,0.32107399556688765,11,0.2200002670288086,-0.125,-1.2725000381469727,-2.2599992752075195,2.049999237060547,0,0.056508214012545466,2.789487421446718,25.920000076293945,1.6111167036657996,25.60000038146973,-1.8461577962807239,25.82999992370605,0.056508214012545466
9782,2011-11-22,25.26000022888184,25.709999084472656,25.21999931335449,25.670000076293945,2499000.0,-0.01558844976262197,1.0000077851304154,5.857166212534009,43.19809829713476,51.85946648124338,0.6281374788779068,0.6283154510847417,-0.117824610871196,-0.8564015973718533,16.11570818145849,0.4899997711181676,0.2627065528421042,-0.6244997978210414,-1.2726221885217974,0.023622592879714688,-0.9485609931714194,-0.30043860247066334,0.9641966925073184,4.166757729225051,-54.55842235510852,0.3240611953503787,11,0.5249996185302699,0.2749996185302699,-0.8450002670288121,-1.8599996566772496,2.3799991607666016,1,0.08630246577287037,3.352900258049899,25.65999984741211,2.789487421446718,25.920000076293945,1.6111167036657996,25.60000038146973,0.08630246577287037
9783,2011-11-23,24.940000534057614,25.18000030517578,24.81999969482422,25.11000061035156,1827900.0,-0.012668238001769416,1.3225885841910758,0.4146344867369475,34.78261069874819,49.81916532023391,0.9229129337719151,0.954735275555123,0.2134358782130228,-0.5351413569235675,16.33693157778265,0.44000053405762074,0.15946320342580123,-0.9174995422363317,-1.6727166544892427,-0.16228242998342068,-1.295108098362789,-0.5398909861098744,1.2038605786887722,9.677488821242632,-43.5321129739478,0.37760855612645555,11,0.644999504089359,0.649999618530277,-0.34500026702880504,-1.5399999618530238,2.399999618530277,2,0.0825982125834075,1.0000077851304154,25.26000022888184,3.352900258049899,25.65999984741211,2.789487421446718,25.920000076293945,0.0825982125834075
9784,2011-11-25,25.20000076293945,25.239999771118164,24.93000030517578,25.01000022888184,1358800.0,0.010425029002176123,1.2963046687906639,-1.1176496987512063,39.90611905168057,47.78726140983754,0.6024172051165486,0.649264426046468,-0.04172157107258201,-0.7937934000475515,15.44148663423272,0.3099994659423828,0.03853021569364046,-0.607499313354495,-1.398790707980993,0.18379208127200286,-1.003145010667744,-0.21185361604124608,0.8114742080147188,30.64525308521352,-18.888712179032616,0.3956456973132498,11,0.32999897003174183,0.38999938964844105,-0.4000005722045863,-1.7950000762939418,1.9599990844726598,4,0.0793650769622718,1.3225885841910758,24.940000534057614,1.0000077851304154,25.26000022888184,3.352900258049899,25.65999984741211,0.0793650769622718
9785,2011-11-28,25.3700008392334,25.6200008392334,25.25,25.6200008392334,1958700.0,0.00674603456933065,1.9600067138671875,-1.3157857752347026,40.46511813587253,45.98936276705809,0.3185554836075184,0.4603363915357015,-0.21286308468126336,-0.9620817314975554,14.21188495775955,0.42000007629394887,0.017034522791824713,-0.4104992866516106,-1.223614708141195,0.40261613483797376,-0.8170569973964028,-0.003941575906818429,0.522326604107775,57.29172668517036,11.940306110884748,0.40655771074479213,11,0.154998779296875,0.2199993133544922,-0.5700006484985352,-1.9650001525878906,1.909999847412113,0,0.0886874231600534,1.2963046687906639,25.20000076293945,1.3225885841910758,24.940000534057614,1.0000077851304154,25.26000022888184,0.0886874231600534
9786,2011-11-29,25.709999084472656,25.79999923706055,25.459999084472656,25.51000022888184,1731000.0,0.013401585888537682,-1.2666590373012627,-0.799995422363267,42.984394567324784,44.412993519598565,-0.06425678209197727,0.11521916636836949,-0.547496460656614,-1.295819039352395,12.816675724668853,0.429998397827152,-0.018716205105167916,-0.06350097656250142,-0.8765076592968306,0.7495057061718278,-0.4700043179296678,0.34300236480466495,-0.8899993896484375,90.8163066706627,49.93187594093608,0.4065033413671647,11,-0.20999908447265625,-0.11999893188476562,-0.8299989700317383,-1.9449987411499023,1.4900016784667933,1,0.0680669024627425,1.9600067138671875,25.3700008392334,1.2963046687906639,25.20000076293945,1.3225885841910758,24.940000534057614,0.0680669024627425
9787,2011-11-30,26.290000915527344,26.29999923706055,26.09000015258789,26.270000457763672,3228800.0,0.02255938746434949,9.500715307580572,0.10000286103932199,56.40451403101738,45.57244008668398,-0.702452160680771,-0.40024378232934055,-1.1172173965628538,-1.8611738808205018,13.047291029754199,0.5900001525878942,-0.0993055938508185,0.4625007629394524,-0.336258004235674,1.2612595301145788,0.06312137935188744,0.8618801465270174,-1.4504012298584001,99.32443752529146,52.10736790335525,0.39937938358756403,11,-0.7300014495849609,-0.7000007629394531,-1.4100008010864258,-2.4750003814697266,0.9299983978271449,2,0.05401286114473414,-1.2666590373012627,25.709999084472656,1.9600067138671875,25.3700008392334,1.2963046687906639,25.20000076293945,0.05401286114473414
9788,2011-12-01,26.190000534057614,26.399999618530273,26.1200008392334,26.34000015258789,2747300.0,-0.0038037420307075465,1.074076167197666,-7.499809269502371,52.336458177358466,46.21222702410486,-0.6101826359630671,-0.28658348895813646,-0.9953133937753691,-1.7490350239065968,12.805976824141025,0.279998779296875,-0.15080643652680337,0.3445003509521456,-0.4705545977151182,1.1595552996194094,-0.06302712338148453,0.7520278252857757,-1.2919848663330065,85.71434132214331,36.89798196784631,0.40752747433363173,12,-0.5800008773803675,-0.5800008773803675,-1.3100004196166957,-1.9250001907348597,1.25,3,0.05536459816811545,9.500715307580572,26.290000915527344,-1.2666590373012627,25.709999084472656,1.9600067138671875,25.3700008392334,0.05536459816811545
9789,2011-12-02,25.84000015258789,26.28000068664551,25.82999992370605,26.28000068664551,2379800.0,-0.013363893636221258,1.045455530654089,2.9333443535978585,44.54757109521208,45.52521436488796,-0.24871293192591537,0.036958581820307757,-0.6154191495052714,-1.3873711241149245,11.812901156633378,0.45000076293946023,-0.23785433603971384,0.01249999999999929,-0.7853093390038879,0.8103093390038865,-0.3864046695019425,0.4114046695019411,-0.8518654478149443,51.30437811291839,7.700481118046646,0.3989046695019431,12,-0.23000049591064453,-0.23000049591064453,-0.9099998474121094,-1.4549999237060547,1.25,4,0.05804953526092671,1.074076167197666,26.190000534057614,9.500715307580572,26.290000915527344,-1.2666590373012627,25.709999084472656,0.05804953526092671
9790,2011-12-05,25.989999771118164,26.209999084472656,25.85000038146973,26.1200008392334,2544000.0,0.0058049387633323235,1.3225905690096247,0.29545661437358606,50.61123759407337,45.026235738713574,-0.433305591028077,-0.12496093707095923,-0.7392907720954724,-1.5216828371877646,11.21904769827194,0.3699989318847656,-0.23103101704068507,0.16599960327148366,-0.628120760017957,0.9601199665609244,-0.23106057837323846,0.5630597849162058,-0.9171531715197787,56.38301973698895,11.600192803026367,0.39706018164472084,12,-0.38000011444091797,-0.38000011444091797,-0.7775001525878906,-1.3099994659423828,0.7000007629394496,0,0.04501731768363193,1.045455530654089,25.84000015258789,1.074076167197666,26.190000534057614,9.500715307580572,26.290000915527344,0.04501731768363193
9791,2011-12-06,26.09000015258789,26.25,25.979999542236328,26.06999969482422,1929200.0,0.0038476484167135894,-1.6999942779759294,-0.15384841104492503,48.73095979803412,45.64099812770239,-0.5206475913840727,-0.2454200359795209,-0.8162981176465749,-1.6052545491455703,10.51251704181831,0.2700004577636719,-0.20731489233777012,0.2710000038146987,-0.5146313131069391,1.0566313207363365,-0.12181565464612021,0.6638156622755176,-0.9375243718535913,45.6140996640391,4.59705970150749,0.3928156584608185,12,-0.48000049591064453,-0.48000049591064453,-0.8775005340576172,-1.4099998474121094,0.6599998474121094,1,0.04561136554610501,1.3225905690096247,25.989999771118164,1.045455530654089,25.84000015258789,1.074076167197666,26.190000534057614,0.04561136554610501
9792,2011-12-07,26.059999465942386,26.190000534057614,25.90999984741211,26.059999465942386,1543900.0,-0.001149892160599686,1.1538337392530027,0.0,53.185588689054775,47.68577345995867,-0.40815494266901453,-0.2503051260821145,-0.7628565525012228,-1.5545217209555489,9.45589883228784,0.28000068664550426,-0.23168171554586436,0.2549993515014677,-0.5009592016346218,1.0109579046375572,-0.12297992506657707,0.6329786280695124,-0.8326722549403272,40.350818487238485,-4.549015196810245,0.3779792765680443,12,-0.394999504089359,-0.44999980926514027,-0.7524995803833043,-1.3799991607666051,0.6400012969970632,2,0.04374525404296037,-1.6999942779759294,26.09000015258789,1.3225905690096247,25.989999771118164,1.045455530654089,25.84000015258789,0.04374525404296037
9793,2011-12-08,25.649999618530273,26.04999923706055,25.59000015258789,26.0,2387900.0,-0.015732918488656877,1.0444455747279737,-100.0,50.65962038235532,48.88060694114476,0.12644686680023653,0.162513800232702,-0.3266044399963697,-1.1296358212114157,8.974972094301581,0.46999931335449574,-0.27184115277624343,-0.1515005111694343,-0.9097607576293072,0.6067597352904386,-0.530630634399369,0.22762961206050036,-0.3523120630765213,8.695568043918698,-37.80649119358216,0.37913012322993583,12,0.17500019073486328,-0.039999961853027344,-0.3274998664855957,-0.9200000762939453,1.1700000762939453,3,0.06120856601066005,1.1538337392530027,26.059999465942386,-1.6999942779759294,26.09000015258789,1.3225905690096247,25.989999771118164,0.06120856601066005
9794,2011-12-09,25.979999542236328,26.020000457763672,25.690000534057614,25.79999923706055,2338900.0,0.012865494292937596,1.5384400950732395,-0.5142860256892231,50.78946641938067,50.02775675042344,-0.09082598496971528,-0.1773674503615652,-0.6356475575618248,-1.4466714201650888,8.434859215920195,0.37000083923339844,-0.20887813742825045,0.1789994239807129,-0.578750469724497,0.9367493176859227,-0.19987552287189203,0.5578743708333178,-0.6161732629979859,59.09083027483166,13.823922703089679,0.3788749468526055,12,-0.05000019073486328,-0.36999988555908203,-0.6574997901916504,-1.1599998474121094,0.6100006103515625,4,0.05619711383934889,1.0444455747279737,25.649999618530273,1.1538337392530027,26.059999465942386,-1.6999942779759294,26.09000015258789,0.05619711383934889
9795,2011-12-12,25.90999984741211,26.020000457763672,25.68000030517578,25.8799991607666,2936200.0,-0.0026943685934411876,1.7199804688990106,0.16667019878777933,53.4626032926855,51.19200216435242,0.07132896243584241,-0.14637599712162697,-0.5379800547163924,-1.3705293575533801,7.509715969344152,0.3400001525878906,-0.07220187873902262,0.1289997100830078,-0.5924285373566285,0.8504279575226441,-0.23171441363680856,0.4897138338028242,-0.4840031678162511,48.48481345548074,1.2927471358396971,0.3607141237198175,12,0.08500003814697266,-0.3000001907348633,-0.5774998664855957,-1.0699996948242188,0.6900005340576207,0,0.04554227372153541,1.5384400950732395,25.979999542236328,1.0444455747279737,25.649999618530273,1.1538337392530027,26.059999465942386,0.04554227372153541
9796,2011-12-13,25.959999084472656,26.229999542236328,25.82999992370605,26.03000068664551,2040700.0,0.0019297274162486389,-1.4242406727740062,-2.3333333333334516,60.73617801295233,51.673298162345176,0.0676340195426981,-0.20532741687245704,-0.5465872069461248,-1.412276759521042,6.938600578562344,0.399999618530277,0.03164991011263396,0.17799901962280273,-0.5444119148671973,0.9004099541128028,-0.1832064476221973,0.5392044868678028,-0.47556222854073127,57.812388241184465,4.964015636732718,0.36120546724500036,12,0.03500080108642578,-0.34999942779541016,-0.6274991035461426,-1.0499992370605469,0.6400012969970739,1,0.028120241730732243,1.7199804688990106,25.90999984741211,1.5384400950732395,25.979999542236328,1.0444455747279737,25.649999618530273,0.028120241730732243
9797,2011-12-14,25.8700008392334,26.04999923706055,25.82999992370605,25.920000076293945,3008400.0,-0.0034668046384134232,-2.384577012236199,0.7142584670717057,65.34654587206788,53.118863461757336,0.10257700527279212,-0.14812646710394262,-0.40378363944285667,-1.3139872149093925,6.336621402399384,0.2199993133544993,0.12637724349875157,0.10400075912475515,-0.5941287967857249,0.8021303150352352,-0.24506401883048667,0.45306553707999697,-0.330630217545572,43.75014901175405,-13.957630710224826,0.34906477795524055,12,0.06499958038330078,-0.26000118255615234,-0.5375008583068848,-0.9600009918212891,0.6499996185302734,2,0.03401620147735085,-1.4242406727740062,25.959999084472656,1.7199804688990106,25.90999984741211,1.5384400950732395,25.979999542236328,0.03401620147735085
9798,2011-12-15,26.420000076293945,26.459999084472656,26.04999923706055,26.10000038146973,2926400.0,0.0212601167073192,1.0500109673173763,-6.4000915541313095,68.37349587937739,55.7661884377757,-0.4597091228693415,-0.6868744422012725,-0.89994533102373,-1.852093408672829,6.262351570913897,0.5899982452392578,0.20396528510499223,0.6244999885559075,-0.13240411730761892,1.381404094419434,0.2460479356241443,1.0029520414876707,-0.8289917147955705,94.87191400289527,32.34710461770902,0.3784520529317633,12,-0.3950004577636719,-0.7800006866455078,-1.0824999809265137,-1.5050001144409215,0.6599998474121058,3,0.010598057753101298,-2.384577012236199,25.8700008392334,-1.4242406727740062,25.959999084472656,1.7199804688990106,25.90999984741211,0.010598057753101298
9799,2011-12-16,26.40999984741211,26.670000076293945,26.36000061035156,26.60000038146973,4730000.0,-0.0003785097976138907,-1.1379346632202454,-0.5937522351763284,66.45569123627055,57.52668328690872,-0.4026996879508715,-0.6462112589052396,-0.8518774803632709,-1.830137546812466,7.021976147327582,0.30999946594238637,0.1654284521330318,0.5739997863769517,-0.22440362487830967,1.372403197632213,0.1747980807493228,0.9732014920045806,-0.749472228075792,73.73734454623396,10.11475159459605,0.3992017056276299,12,-0.2799997329711914,-0.6649999618530273,-1.044999599456787,-1.489999771118164,1.0,4,0.015524416879248326,1.0500109673173763,26.420000076293945,-2.384577012236199,25.8700008392334,-1.4242406727740062,25.959999084472656,0.015524416879248326
9800,2011-12-19,26.31999969482422,26.6299991607666,26.229999542236328,26.489999771118164,2109400.0,-0.003407805873073877,-1.2857096146615006,0.8947347287054995,60.48111069308203,58.83225560858071,-0.29163481591051976,-0.5530634909853447,-0.722458772277367,-1.724751619756674,7.506298484751,0.39999961853027344,0.15335145726177757,0.4639996528625474,-0.3627985713541442,1.290797877079239,0.050600540754203394,0.8773987649708914,-0.5585248297921375,58.33329548912148,-1.7730756378190051,0.4133991121083457,12,-0.18999958038330078,-0.5749998092651367,-0.8249993324279785,-1.3999996185302734,0.6599998474121094,0,0.010258376173794881,-1.1379346632202454,26.40999984741211,1.0500109673173763,26.420000076293945,-2.384577012236199,25.8700008392334,0.010258376173794881
9801,2011-12-20,27.11000061035156,27.1299991607666,26.520000457763672,26.56999969482422,4376600.0,0.030015232700883798,1.103450997415205,-3.1764745481268513,63.141025249147454,59.93841522636878,-1.0300540847229698,-1.2952735121454388,-1.473364652336894,-2.4906249574300467,8.281083983796602,0.8099994659423828,0.23097291495382777,1.1815005302429178,0.18931485889009636,2.173686201595739,0.6854076945665071,1.6775933659193285,-1.2576732241932902,98.46164906525163,41.52675618833094,0.49609283567641116,12,-0.7500009536743129,-1.1350011825561488,-1.5175004005432093,-2.1900005340576136,-0.5600013732910085,1,-0.018812254422712615,-1.2857096146615006,26.31999969482422,-1.1379346632202454,26.40999984741211,1.0500109673173763,26.420000076293945,-0.018812254422712615
9802,2011-12-21,27.440000534057614,27.440000534057614,27.10000038146973,27.18000030517578,4056300.0,0.012172626937531295,1.6153834867769672,0.481481089023577,68.65672491579198,61.938093507861744,-1.2781231030441127,-1.5321325810521635,-1.7499574444658386,-2.7949721224560697,8.902120919931265,0.3400001525878835,0.2796042483686847,1.4025004386901827,0.253022256369448,2.5519786210109174,0.8277613475298153,1.97723952985055,-1.4343525349463455,100.0,44.77615720083506,0.5747390911603674,12,-0.8800001144409144,-1.3100004196166957,-1.7600002288818324,-2.5200004577636683,-0.8400001525878835,2,-0.030612249862943863,1.103450997415205,27.11000061035156,-1.2857096146615006,26.31999969482422,-1.1379346632202454,26.40999984741211,-0.030612249862943863
9803,2011-12-22,27.0,27.270000457763672,26.959999084472656,27.26000022888184,2819000.0,-0.01603500457339635,1.2142900933917344,-1.0000000000000273,66.86046962934216,63.7237605311908,-0.7001106045496108,-0.980141434631733,-1.2624958036584673,-2.3236334051250225,8.73892101167754,0.4800014495849574,0.3245668384853033,0.8594999313354492,-0.24416824196639553,1.963168104637294,0.3076658446845286,1.4113340179863698,-0.7935426459962436,63.63634930618298,7.589689023110324,0.5518340866509218,12,-0.4399995803833008,-0.869999885559082,-1.2799997329711914,-2.0799999237060547,-0.3999996185302699,3,-0.017777760823567745,1.6153834867769672,27.440000534057614,1.103450997415205,27.11000061035156,-1.2857096146615006,26.31999969482422,-0.017777760823567745
9804,2011-12-23,27.20000076293945,27.32999992370605,27.10000038146973,27.13999938964844,1816800.0,0.0074074356644240336,-2.285722070844752,-0.23077430950369252,67.33525889936686,65.26516670971095,-0.7921588971453133,-1.0778886167207098,-1.4117328883013123,-2.489377792863909,8.735966768859619,0.32999992370605113,0.3608424990275694,0.9595006942748974,-0.147786089450058,2.0667874779998527,0.40585730241242146,1.5131440861373733,-0.8208473637281521,80.16532443027853,23.163136637666156,0.5536433918624771,12,-0.5650005340576172,-1.0700006484985316,-1.480000495910641,-2.2800006866455043,-0.8500003814697195,4,-0.004411795436303878,1.2142900933917344,27.0,1.6153834867769672,27.440000534057614,1.103450997415205,27.11000061035156,-0.004411795436303878
9805,2011-12-27,27.6200008392334,27.70000076293945,27.21999931335449,27.239999771118164,2116200.0,0.015441178842399372,-1.2857103931844012,6.3332061796688786,70.07875198306718,66.30323048416817,-1.0550347036264895,-1.392052786151865,-1.7811673723752008,-2.862112440624415,9.742576233444264,0.5,0.45743929063016253,1.267000770568849,0.07792527216759026,2.456076268970108,0.6724630213682197,1.8615385197694785,-1.0923288411436154,93.22034720201754,33.341014298314605,0.5945377492006297,12,-0.8550004959106481,-1.3600006103515625,-1.9600005149841309,-2.700000762939453,-1.1000003814697266,1,-0.007603221775539848,-2.285722070844752,27.20000076293945,1.2142900933917344,27.0,1.6153834867769672,27.440000534057614,-0.007603221775539848
9806,2011-12-28,27.459999084472656,27.6200008392334,27.36000061035156,27.520000457763672,1956600.0,-0.005792967049206732,-1.00001467200725,-0.15789790694172565,67.76649021273708,66.57211318868696,-0.737430519281034,-1.153356409877052,-1.5681929638723489,-2.662002015444518,11.161423423814806,0.2600002288818395,0.5351573396394897,1.0194990158081048,-0.22653884157021054,2.26553687318642,0.39648008711894533,1.6425179444972642,-0.7447544840069256,67.5674143112686,5.002311435517143,0.623018928689158,12,-0.5849990844726562,-1.1999988555908203,-1.7499985694885254,-2.539999008178711,-1.0499992370605469,2,-0.01747995477930464,-1.2857103931844012,27.6200008392334,-2.285722070844752,27.20000076293945,1.2142900933917344,27.0,-0.01747995477930464
9807,2011-12-29,27.709999084472656,27.75,27.5,27.53000068664551,1590200.0,0.009104151796616833,-1.0833353201567206,-2.9999046347510374,77.24866523464173,67.55824311704967,-0.7811220767445874,-1.3613144346049317,-1.770894458655004,-2.8495944852040545,11.92909220221223,0.29000091552734375,0.6223392006653228,1.1984991073608384,-0.16748287145586715,2.564481086177544,0.5155081179524856,1.8814900967691912,-0.837193498011132,94.93659883917448,24.501613835926378,0.6829909894083523,12,-0.7199993133544922,-1.4249992370605469,-2.0024991035461426,-2.789999008178711,-1.1499996185302699,3,-0.04186213950696638,-1.00001467200725,27.459999084472656,-1.2857103931844012,27.6200008392334,-2.285722070844752,27.20000076293945,-0.04186213950696638
9808,2011-12-30,27.63999938964844,27.78000068664551,27.61000061035156,27.76000022888184,1904900.0,-0.002526152910031665,1.1249776485034326,-0.666677263142292,73.57954022066733,68.34978189309375,-0.5809604361396339,-1.2407273874580476,-1.6563358862848965,-2.722549209065914,12.588851927038409,0.17000007629395242,0.6868632417494958,1.055999469757083,-0.3897260875722708,2.5017250270864366,0.33313669109240607,1.7788622484217598,-0.6092988087499904,79.41158321085169,7.230101603665787,0.7228627786646765,12,-0.6349992752075231,-1.3399991989135778,-1.9799995422363317,-2.7199993133544957,-1.05999946594239,4,-0.037626593022581756,-1.0833353201567206,27.709999084472656,-1.00001467200725,27.459999084472656,-1.2857103931844012,27.6200008392334,-0.037626593022581756
9809,2012-01-03,27.34000015258789,27.93000030517578,27.21999931335449,27.88999938964844,3734100.0,-0.010853807658653736,1.253967581183292,4.58329492171981,69.06667073567712,69.30373300893766,-0.15105220578174183,-0.8670438198543806,-1.3227269483597652,-2.3590055095337945,13.48206746846185,0.7100009918212926,0.7471660322728049,0.6810002326965332,-0.7578283871325908,2.1198288525256572,-0.03841407721802881,1.4004145426110952,-0.15943955054002856,16.901503042351557,-55.8700664657213,0.7194143099145618,1,-0.11499977111816406,-0.9099998474121094,-1.752500057220459,-2.4200000762939453,-0.7700004577636719,1,-0.027066560606734846,1.1249776485034326,27.63999938964844,-1.0833353201567206,27.709999084472656,-1.00001467200725,27.459999084472656,-0.027066560606734846
9810,2012-01-04,27.15999984741211,27.479999542236328,27.15999984741211,27.31999969482422,1919000.0,-0.0065837711840225355,-3.0,0.2909092170149587,65.46392310044354,69.56183277019278,0.17951016601669423,-0.627044683582227,-1.1192198558219744,-2.132308493094264,14.367567703046802,0.31999969482421875,0.7517640885406536,0.4424999237060554,-0.9768087854365213,1.861808632848632,-0.26715443086523294,1.1521542782773437,0.7700004577636719,0.0,-71.57952055091161,0.7096543545712888,1,0.2849998474121094,-0.5699996948242188,-1.5999999046325684,-2.239999771118164,-0.6599998474121094,2,-0.029823250018153336,1.253967581183292,27.34000015258789,1.1249776485034326,27.63999938964844,-1.0833353201567206,27.709999084472656,-0.029823250018153336
9811,2012-01-05,27.28000068664551,27.35000038146973,26.96999931335449,27.1299991607666,2125100.0,0.004418293074653246,1.6206887479939864,-0.9375104308228055,68.03067169828998,69.49227130158144,0.09628521921355926,-0.6886289374793186,-1.2083543793773543,-2.2050794179145967,15.051157626186324,0.3800010681152415,0.7767948370419617,0.5030007362365758,-0.9052772595163603,1.911278731989512,-0.20113826163989046,1.207139734113042,0.6499996185302699,32.29177635565719,-41.03961934337417,0.7041389978764678,1,0.16499900817870738,-0.5850009918212926,-1.7225008010864293,-2.360000610351566,-0.8400001525878977,3,-0.027859245225528406,-3.0,27.15999984741211,1.253967581183292,27.34000015258789,1.1249776485034326,27.63999938964844,-0.027859245225528406
9812,2012-01-06,27.20000076293945,27.28000068664551,27.10000038146973,27.28000068664551,1454500.0,-0.002932548449136374,3.500011920939924,-0.5333273994202067,61.33720495045051,68.87857522614904,0.15495630992991138,-0.5468829132487443,-1.09004425584666,-2.0882139590632427,15.923912036926763,0.18000030517578125,0.8409876639745768,0.36600074768066193,-1.012043838191687,1.7440453335530108,-0.3230215452555143,1.0550230406168382,0.6915995025634807,23.958459579151818,-44.72121617564042,0.6890222929361749,1,0.24999904632568715,-0.44000053405761363,-1.6550006866455043,-2.2800006866455043,-0.8000011444091761,4,-0.029044150491485787,1.6206887479939864,27.28000068664551,-3.0,27.15999984741211,1.253967581183292,27.34000015258789,-0.029044150491485787
9813,2012-01-09,27.21999931335449,27.26000022888184,27.040000915527344,27.20000076293945,1396800.0,0.000735240803459325,3.3999694825377356,-0.24998211858949212,61.73911360878368,68.25678130497312,0.18935967677893117,-0.4671829713574347,-1.0768355089406114,-2.0695790164094454,16.811092124005842,0.21999931335449574,0.8386098194894913,0.3074993133544872,-0.9610826757546178,1.5760813024635922,-0.3267916812000671,0.9417903079090415,0.6347369140625041,26.04163976181999,-40.26336949146639,0.634290994554553,1,0.23000049591064808,-0.4599990844726527,-1.644999504089352,-2.2999992370605433,-1.0,0,-0.024246872302024602,3.500011920939924,27.20000076293945,1.6206887479939864,27.28000068664551,-3.0,27.15999984741211,-0.024246872302024602
9814,2012-01-10,27.440000534057614,27.59000015258789,27.35000038146973,27.489999771118164,2602500.0,0.008082337481734925,-1.0869586850878548,-2.5001430615166296,65.64245348711442,67.76385924986727,0.007803189187672643,-0.6031185472541161,-1.2835996789262225,-2.2523089996105448,17.977924949229116,0.370000839233402,0.7896640550075134,0.4545004844665499,-0.7547877633172142,1.663788732250314,-0.15014363942533393,1.0591446083584337,0.3793462167968791,75.8065458885921,8.142324429025123,0.6046441238918828,1,0.009999275207523084,-0.6800003051757777,-1.8300008773803675,-2.500000953674313,-1.0900001525878835,1,-0.03134112950486856,3.3999694825377356,27.21999931335449,3.500011920939924,27.20000076293945,1.6206887479939864,27.28000068664551,-0.03134112950486856
9815,2012-01-11,27.09000015258789,27.479999542236328,27.07999992370605,27.34000015258789,2688300.0,-0.012755115694524699,-1.9629551138048904,5.000076295109128,49.68152169819464,65.754418303807,0.307001186005607,-0.16883930098286015,-0.9148073358067066,-1.8625427684957288,18.934415037698578,0.399999618530277,0.7702378669547656,0.04550008773803782,-1.0529098027003592,1.1439099781764348,-0.5037048574811607,0.5947050329572363,0.6953727007666011,19.35494787100234,-42.57892586617439,0.5492049452191988,1,0.3599996566772461,-0.3299999237060547,-1.4800004959106445,-2.15000057220459,-0.7299995422363317,2,-0.019195291798992375,-1.0869586850878548,27.440000534057614,3.3999694825377356,27.21999931335449,3.500011920939924,27.20000076293945,-0.019195291798992375
9816,2012-01-12,26.690000534057614,27.18000030517578,26.649999618530273,27.18000030517578,3898800.0,-0.014765581996206256,1.1632691192327005,1.9599990844726705,38.31776756036666,61.428763006665314,0.655190388947581,0.30425355373225926,-0.49834207855179,-1.423422197149275,19.843332975075718,0.5300006866455078,0.7225608471226579,-0.39099960327148864,-1.3808191296482306,0.5988199231052533,-0.8859093664598596,0.10391015991688235,1.0627573776968795,4.2554141277635,-50.67962016153996,0.494909763188371,1,0.5999994277954137,0.0699996948242223,-1.0800008773803675,-1.7500009536743129,-0.2600002288818324,3,-0.007118790942516662,-1.9629551138048904,27.09000015258789,-1.0869586850878548,27.440000534057614,3.3999694825377356,27.21999931335449,-0.007118790942516662
9817,2012-01-13,26.75,26.76000022888184,26.15999984741211,26.15999984741211,3162300.0,0.0022480129165163287,-1.03389907218829,-1.2040825064908185,45.58304172709972,58.31804095182447,0.4969544107257775,0.330506982455816,-0.5202069096158297,-1.4459497188857888,21.13220940378185,0.6000003814697301,0.6202693018487437,-0.37500009536743306,-1.203200384524628,0.45320019378976184,-0.7891002399460305,0.03910004921116439,0.9365924141610407,41.258743124209715,-12.056146894237393,0.4141001445785969,1,0.2950000762939453,0.010000228881835938,-1.140000343322754,-1.8100004196166992,-0.2700004577636719,4,-0.011588765081958385,1.1632691192327005,26.690000534057614,-1.9629551138048904,27.09000015258789,-1.0869586850878548,27.440000534057614,-0.011588765081958385
9818,2012-01-17,26.70000076293945,27.07999992370605,26.56999969482422,26.88999938964844,3646100.0,-0.0018691303574037699,-1.2666638409697635,-0.3220314874082815,40.67164285327943,55.16303785378028,0.44655222761681657,0.424313495864709,-0.4518553177552391,-1.3679691534896001,21.3783104425107,0.5100002288818324,0.5300592245594267,-0.43899936676025675,-1.2254342339404936,0.34743550041998006,-0.8322168003503734,-0.04578193317014012,0.8644642458816776,37.76229372629128,-11.654036963626375,0.39321743359011835,1,0.17499923706055043,0.059999465942386365,-1.0625009536743129,-1.7600011825561488,-0.22000122070312145,1,-0.01123599759688354,-1.03389907218829,26.75,1.1632691192327005,26.690000534057614,-1.9629551138048904,27.09000015258789,-0.01123599759688354
9819,2012-01-18,26.81999969482422,26.85000038146973,26.60000038146973,26.739999771118164,2197000.0,0.004494341889732523,2.571395485074954,-0.42105527335513515,33.193247342333294,51.57740721399026,0.2738303537592266,0.35479622447577697,-0.5636571688292307,-1.4644337301341075,21.239902536464772,0.25,0.3748553523595426,-0.33950042724609375,-1.0649322657701994,0.3859314112780119,-0.7022163465081483,0.023215492015960848,0.6321081010841887,50.0,5.871582601527038,0.36271591926205365,1,0.05500030517578125,-0.0149993896484375,-1.1024999618530273,-1.880000114440918,-0.3400001525878906,2,-0.022371379131130964,-1.2666638409697635,26.70000076293945,-1.03389907218829,26.75,1.1632691192327005,26.690000534057614,-0.022371379131130964
9820,2012-01-19,26.59000015258789,26.79999923706055,26.54999923706055,26.79999923706055,2522800.0,-0.008575672813326496,1.3809627611261683,-2.6249910592948016,32.24489764142439,47.601210096560756,0.463180939714281,0.6388129353805923,-0.3234508037421904,-1.2072082109179547,21.462348898012102,0.2700004577636683,0.2336427896019302,-0.5829999923706062,-1.25037791878675,0.08437793404553773,-0.9166889555786781,-0.24931102916253423,0.7587390074408127,42.15687374479687,0.9522983063554662,0.3336889632080715,1,0.2849998474121094,0.21500015258789062,-0.8200006484985352,-1.6500005722045898,-0.05999946594237926,3,-0.009025940945502464,2.571395485074954,26.81999969482422,-1.2666638409697635,26.70000076293945,-1.03389907218829,26.75,-0.009025940945502464
9821,2012-01-20,26.60000038146973,26.709999084472656,26.53000068664551,26.670000076293945,4325700.0,0.0003760898392046741,1.4000152590218493,0.3333333333333108,24.886875094396984,43.55117344588814,0.38730843888031785,0.6204568749460719,-0.32710852784024524,-1.1883705378016707,20.829341108523547,0.17999839782714488,0.12040973193993665,-0.5474997520446756,-1.26230159209992,0.1673020880105689,-0.9049006720722979,-0.19009883201705335,0.6536396335496448,47.82614104012745,12.864008846292876,0.35740092002762186,1,0.2749996185302699,0.27999973297118785,-0.797500610351566,-1.6600008010864293,-0.19000053405762074,4,-0.009022547657005386,1.3809627611261683,26.59000015258789,2.571395485074954,26.81999969482422,-1.2666638409697635,26.70000076293945,-0.009022547657005386
9822,2012-01-23,26.60000038146973,26.770000457763672,26.53000068664551,26.60000038146973,2988300.0,0.0,-2.4285831062669794,-0.0,25.700929165088667,39.546930729922025,0.3277101518120169,0.5842545514859658,-0.32547093021446116,-1.1648283758706164,19.6441460673565,0.2399997711181605,0.028296198576782672,-0.5054997444152782,-1.246181140009039,0.23518165117848255,-0.8758404422121586,-0.13515904661839784,0.5661484201410651,12.727234895511993,-15.926102027296688,0.37034069779688045,1,0.2749996185302699,0.27999973297118785,-0.797500610351566,-1.6600008010864293,-0.11000061035156605,0,-0.006390980220149722,1.4000152590218493,26.60000038146973,1.3809627611261683,26.59000015258789,2.571395485074954,26.81999969482422,-0.006390980220149722
9823,2012-01-24,26.520000457763672,26.520000457763672,26.399999618530273,26.5,1621100.0,-0.003007515885668499,10.999809269502194,100.0,28.64582091568748,35.43619377754125,0.3329905792259602,0.6603044668356652,-0.224741713133497,-1.0624705016054357,18.85819257002066,0.20000076293945668,-0.09463499962042832,-0.5614996910095229,-1.3463633430274733,0.22336396100842748,-0.9539315170184999,-0.16906786500054594,0.5656564275112288,26.66680795151083,-3.3295885225016484,0.39243182600897586,1,0.2999992370605469,0.4699993133544922,-0.7475004196166992,-1.580000877380371,-0.13000106811523082,1,-0.0015083301220545353,-2.4285831062669794,26.60000038146973,1.4000152590218493,26.60000038146973,1.3809627611261683,26.59000015258789,-0.0015083301220545353
9824,2012-01-25,27.07999992370605,27.1200008392334,26.290000915527344,26.38999938964844,4110700.0,0.021116118260791295,1.155837335863246,34.49923707800842,48.260869204659514,35.27834350048179,-0.31675547498219814,0.09576374221226658,-0.7657815033099951,-1.6004607771221977,17.96789697103971,0.8299999237060547,-0.16539759664645004,0.004499816894526276,-0.7783817521924874,0.78738138598154,-0.3869409676489788,0.39594060143803134,-0.9200000762939418,95.18061214406646,58.853920914709576,0.39144078454350684,1,-0.4099998474121058,-0.03499984741210582,-1.2475004196166957,-2.110000610351559,-0.7600002288818324,2,-0.022156587265883876,10.999809269502194,26.520000457763672,-2.4285831062669794,26.60000038146973,1.4000152590218493,26.60000038146973,-0.022156587265883876
9825,2012-01-26,27.40999984741211,27.60000038146973,27.21999931335449,27.290000915527344,4789000.0,0.01218611243115908,-1.9230611226854997,0.1739113608783766,52.58962841603958,36.86410581777878,-0.6667005590876727,-0.2643278209601192,-1.0829123407758487,-1.9029560182286218,16.776785883018615,0.520000457763679,-0.23572220708196667,0.3449997901916504,-0.4123495870587277,1.1023491674420285,-0.03367489843353866,0.7236744788168394,-1.2307999801635745,85.49613652544978,46.64900030283699,0.3786746886251897,1,-0.5299997329711914,-0.36499977111816406,-1.4724998474121094,-2.2799997329711914,-0.9699993133544957,3,-0.033929234233964656,1.155837335863246,27.07999992370605,10.999809269502194,26.520000457763672,-2.4285831062669794,26.60000038146973,-0.033929234233964656
9826,2012-01-27,26.979999542236328,27.35000038146973,26.96999931335449,27.35000038146973,2856100.0,-0.015687716438144372,1.0540551686453206,-3.083367771879103,46.15382050362071,36.92752568183667,-0.2137119532227807,0.13477848553304383,-0.632846261421566,-1.443680441099911,15.323909261685936,0.44000053405762074,-0.35838627826462144,-0.06100053787231374,-0.7957295254004926,0.6737284496558651,-0.42836503163640316,0.3063639558917757,-0.7439676544189453,52.67167236687488,11.447939255074324,0.3673644937640889,1,-0.03499889373779297,0.06500053405761719,-1.0424995422363281,-1.5899991989135742,-0.7299995422363281,4,-0.016678979363448754,-1.9230611226854997,27.40999984741211,1.155837335863246,27.07999992370605,10.999809269502194,26.520000457763672,-0.016678979363448754
9827,2012-01-30,26.54999923706055,26.920000076293945,26.45000076293945,26.85000038146973,4174700.0,-0.015937743234673785,1.1363579222063303,0.810812064725979,39.755345973947044,36.8257149174664,0.2066681082306019,0.4990027906628036,-0.1954225906612841,-0.9840533450664886,13.278953043085927,0.5299987792968786,-0.4012419738800581,-0.4330008506774874,-1.1274023623218703,0.2614006609668955,-0.7802016064996806,-0.08580009485529416,-0.259408609497072,19.847208208300245,-22.334584319203017,0.34720075582219156,1,0.39500141143798473,0.4950008392333949,-0.3824996948242223,-0.7349996566772496,-0.1999988555908203,0,-0.0052730468426160915,1.0540551686453206,26.979999542236328,-1.9230611226854997,27.40999984741211,1.155837335863246,27.07999992370605,-0.0052730468426160915
9828,2012-01-31,26.60000038146973,26.809999465942386,26.459999084472656,26.68000030517578,3797300.0,0.0018832823294165912,1.0588363991315688,0.2666653951057502,36.4516037733529,37.187754520913025,0.15755919480051972,0.3869307710249821,-0.22566062682990307,-1.0083069799763216,11.079810877232772,0.3500003814697301,-0.36929437586411495,-0.33099975585937,-0.9719496639878074,0.3099501522690673,-0.6514747099235869,-0.010524801795153138,-0.25703336375000063,23.664091016966882,-13.675148851076418,0.32047495406421816,1,0.34500026702880504,0.4449996948242152,-0.2550001144409215,-0.6300001144409215,-0.09000015258789062,1,-0.004135361232107226,1.1363579222063303,26.54999923706055,1.0540551686453206,26.979999542236328,-1.9230611226854997,27.40999984741211,-0.004135361232107226
9829,2012-02-01,26.60000038146973,26.809999465942386,26.54999923706055,26.71999931335449,3840000.0,0.0,-1.3636253294493759,1.499988079059654,41.0909070732167,38.170644457778835,0.13753359759880723,0.346409934981164,-0.19807533901422048,-0.980861030853827,9.879496362455873,0.26000022888183594,-0.3723356535198654,-0.29399976730346467,-0.9208178925748278,0.3328183579678985,-0.6074088299391462,0.019409295332216914,-0.20675202920000046,13.043449416268734,-25.47307495456311,0.3134090626356823,2,0.34500026702880504,0.4449996948242152,-0.2550001144409215,-0.6300001144409215,0.09000015258788352,2,-0.007894774015401174,1.0588363991315688,26.60000038146973,1.1363579222063303,26.54999923706055,1.0540551686453206,26.979999542236328,-0.007894774015401174
9830,2012-02-02,26.35000038146973,26.78000068664551,26.170000076293945,26.54999923706055,6171100.0,-0.009398496105818,-1.1785756860501007,1.6666719649045714,43.46153168988271,40.23449519061059,0.39103048627615067,0.5613985909813088,0.06685755092328449,-0.6970856339032956,9.024932794201845,0.610000610351566,-0.36254924293272595,-0.5034997940063448,-1.1618317404653347,0.15483215245264503,-0.8326657672358415,-0.17433382077684811,1.25,15.254259205379622,-26.456100204398798,0.32916597322949515,2,0.5349998474121058,0.6949996948242152,0.03249979019164684,-0.3800001144409215,0.6900005340576136,3,-0.0011385459662690556,-1.3636253294493759,26.60000038146973,1.0588363991315688,26.60000038146973,1.1363579222063303,26.54999923706055,-0.0011385459662690556
9831,2012-02-03,26.520000457763672,26.6299991607666,26.32999992370605,26.53000068664551,2500600.0,0.006451615705231228,1.8571739979473358,0.05000143051967787,45.75646457679369,42.46288801413337,0.2329904649874024,0.34945878374499273,-0.0775444689875826,-0.8351722880671844,8.624002833971383,0.2999992370605504,-0.339340176268081,-0.2954997062683091,-0.9377152593592903,0.3467158468226721,-0.616607482813798,0.025608070277179706,1.0513999176025415,46.666717529296875,4.696849488966201,0.32110777654548994,2,0.36499977111816406,0.5249996185302734,-0.007500171661376953,-0.4200000762939453,0.6099987030029297,4,-0.0030165883229703594,-1.1785756860501007,26.35000038146973,-1.3636253294493759,26.60000038146973,1.0588363991315688,26.60000038146973,-0.0030165883229703594
9832,2012-02-06,26.40999984741211,26.53000068664551,26.32999992370605,26.459999084472656,1817100.0,-0.004147835914511067,1.1052441374879498,4.9998092695004175,44.765327299594226,44.25394427901189,0.35001276356207,0.4187072516728563,0.07019891365624886,-0.7015574867651075,8.201406120497785,0.20000076293946023,-0.29640021931821536,-0.3660002708435073,-1.0058158039455734,0.2738152622585588,-0.6859080373945403,-0.046092504292474246,1.1333725219726603,37.49999999999979,-4.795466389229716,0.319907766551033,2,0.47500038146972656,0.6350002288818359,0.1575002670288086,-0.2099990844726598,0.21000099182128906,0,-0.006058305503087169,1.8571739979473358,26.520000457763672,-1.1785756860501007,26.35000038146973,-1.3636253294493759,26.60000038146973,-0.006058305503087169
9833,2012-02-07,26.559999465942386,26.63999938964844,26.1299991607666,26.31999969482422,1996900.0,0.00567965238155721,1.5500035762820696,-4.800068665598606,45.35714066758544,43.93130777489256,0.2305259529670849,0.22843906275664594,-0.02922062479201415,-0.8308227251308331,8.052359789974735,0.5100002288818395,-0.2333366975221125,-0.18300065994262482,-0.7938188531566404,0.4278175332713907,-0.4884097565496326,0.12240843666438295,0.9559054575805668,63.235310617195495,21.009153997454092,0.3054090966070079,2,0.3050003051757777,0.47000026702880504,0.07750034332275035,-0.32999992370605824,-0.1700000762939453,1,-0.00790659219485057,1.1052441374879498,26.40999984741211,1.8571739979473358,26.520000457763672,-1.1785756860501007,26.35000038146973,-0.00790659219485057
9834,2012-02-08,26.57999992370605,26.63999938964844,26.420000076293945,26.6200008392334,2564400.0,0.0007530292984121445,4.500119212245082,-0.1666706403134536,49.80694554192585,43.62212078887992,0.14767096593658025,0.1483099649364341,-0.005747610590272956,-0.8345521644108196,7.2313722008433015,0.21999931335449574,-0.17112282938918,-0.12000017166138122,-0.6382967853658599,0.39829644204309744,-0.37914847851362055,0.1391481351908581,0.8804687693066491,69.23072408652794,25.88063484706811,0.25914830685223966,2,0.15999984741211293,0.44999980926514027,0.07250022888183949,-0.3350000381469691,-0.1800003051757777,2,-0.002633547593120178,1.5500035762820696,26.559999465942386,1.1052441374879498,26.40999984741211,1.8571739979473358,26.520000457763672,-0.002633547593120178
9835,2012-02-09,26.56999969482422,26.63999938964844,26.3799991607666,26.57999992370605,1712100.0,-0.00037623133598707614,3.000029344014391,0.24999999999988898,49.42083662577769,43.98512258023069,0.029040453860858406,0.12369765317893311,0.04302576649389067,-0.8121656684757212,7.116360789104832,0.2600002288818395,-0.1135234932729432,-0.10400037765503001,-0.5911573478507961,0.3831565925407361,-0.3475788627529113,0.13957810744285126,0.8372502168986387,86.27457580211394,41.694122006390586,0.2435784850978829,2,-0.04500007629394531,0.2950000762939453,0.25750064849853516,-0.19499969482421875,-0.3400001525878906,3,0.0045164034855735835,4.500119212245082,26.57999992370605,1.5500035762820696,26.559999465942386,1.1052441374879498,26.40999984741211,0.0045164034855735835
9836,2012-02-10,26.5,26.53000068664551,26.309999465942386,26.43000030517578,1649700.0,-0.002634538789168861,2.384606355820115,-6.99980926950468,48.120294821408386,44.91456134105972,0.026587857089303668,0.18839210553519337,0.1408237886697563,-0.7287836328996775,7.912480568577303,0.2600002288818324,-0.1457675106668077,-0.1645000457763679,-0.6577159352958759,0.3287158437431401,-0.4111079905361237,0.08210789898338788,0.8561598816846079,72.54915160422857,22.950564625028704,0.24660794475975484,2,-0.030000686645507812,0.36499977111816406,0.5174999237060547,-0.125,-0.19000053405761363,4,0.02037739303876762,3.000029344014391,26.56999969482422,4.500119212245082,26.57999992370605,1.5500035762820696,26.559999465942386,0.02037739303876762
9837,2012-02-13,26.440000534057614,26.63999938964844,26.440000534057614,26.559999465942386,1713300.0,-0.002264130790278762,-2.3333439298088665,-1.7142779291554149,48.48485067418232,46.25158877448522,0.07749224815079359,0.2360803655797845,0.20979947095189644,-0.6565728804024538,7.695428854619222,0.19999885559082742,-0.2237945698389474,-0.208999538421633,-0.7103196683311772,0.29232059148791123,-0.4596596033764051,0.04166052653313912,0.8671129187902729,60.784555718863295,7.942997666419437,0.25066006495477194,2,0.029998779296878553,0.4249992370605504,0.6299991607666051,-0.06500053405761363,-0.17000007629394176,0,0.02609677052843451,2.384606355820115,26.5,3.000029344014391,26.56999969482422,4.500119212245082,26.57999992370605,0.02609677052843451
9838,2012-02-14,26.399999618530273,26.46999931335449,26.1299991607666,26.420000076293945,1848300.0,-0.0015128939001273212,4.666719649045004,0.1666719649044629,33.96227773119375,45.45951884759378,0.09626260143348375,0.26609647184506713,0.2617206632294362,-0.598242132043584,8.369390893577396,0.3400001525878871,-0.25569887548957126,-0.23400039672851491,-0.7467184410059637,0.2787176475489339,-0.4903594188672393,0.0223586254102095,0.8600292626343631,52.941242468780835,5.2299376087104505,0.25635902213872397,2,0.05500030517578125,0.4650001525878906,0.7050004005432129,-0.024999618530273438,-0.13999938964843395,1,0.008333379692502252,-2.3333439298088665,26.440000534057614,2.384606355820115,26.5,3.000029344014391,26.56999969482422,0.008333379692502252
9839,2012-02-15,26.21999931335449,26.43000030517578,26.13999938964844,26.38999938964844,2053000.0,-0.006818193476390899,1.3199896241025708,8.49980926950255,19.79698871761481,42.83012518400846,0.2421564590469174,0.42039539000689174,0.4630786808493106,-0.39502441566089885,9.079774678580577,0.2900009155273402,-0.23425014413664158,-0.3840006828308127,-0.9205549316007691,0.1525535659391437,-0.6522778072157926,-0.11572355844583271,0.994828378994228,17.64708082292625,-24.24021220030098,0.2682771243849785,2,0.1649999618530309,0.6450004577636754,0.8850007057189977,0.15500068664551137,-0.039999008178707385,2,0.006483603384664027,4.666719649045004,26.399999618530273,-2.3333439298088665,26.440000534057614,2.384606355820115,26.5,0.006483603384664027
9840,2012-02-16,26.35000038146973,26.60000038146973,26.25,26.28000068664551,2018200.0,0.004958088158645735,-4.384577012236035,-0.41176272593654667,31.137793625358825,41.205828411626804,0.12533578802834455,0.28616401909183153,0.3515506228446945,-0.5038501817406136,9.55376526211031,0.3800010681152415,-0.2028900065728223,-0.24199962615966442,-0.7904749306068908,0.30647567828756195,-0.5162372783832794,0.03223802606395054,0.8214341696157028,43.13747489593774,2.5063379172780884,0.27423765222361374,2,0.034998893737789416,0.514999389648434,0.7549996376037562,0.024999618530269885,0.020000457763668322,3,0.0018975042253017715,1.3199896241025708,26.21999931335449,4.666719649045004,26.399999618530273,-2.3333439298088665,26.440000534057614,0.0018975042253017715
9841,2012-02-17,26.36000061035156,26.5,26.28000068664551,26.479999542236328,2408500.0,0.0003795153220893521,1.7499940395297937,-1.714277929155364,42.40007812476125,40.94302294775647,0.10085922077113096,0.2711644517953573,0.35729667665006914,-0.49479704811266956,10.012050350788781,0.21999931335448863,-0.19327562215303828,-0.2199994087219288,-0.7781541180603533,0.3381553006164957,-0.49907676339114104,0.05907794594728344,0.7697765251211202,45.09830320845714,1.762207393721738,0.2790773546692128,2,0.024998664855960584,0.5049991607666051,0.7449994087219274,0.014999389648441053,0.10999870300292969,4,-0.00493175512538413,-4.384577012236035,26.35000038146973,1.3199896241025708,26.21999931335449,4.666719649045004,26.399999618530273,-0.00493175512538413
9842,2012-02-21,26.43000030517578,26.53000068664551,26.32999992370605,26.43000030517578,1785200.0,0.002655527056275364,1.0,-0.0,43.30709607462359,40.71524021520516,0.037990000470273344,0.19792339988040197,0.305148481090022,-0.5449832269754111,10.606060911547486,0.20000076293946023,-0.17216093608031713,-0.1414997100830071,-0.7035362562389125,0.42053683607289827,-0.422517983160958,0.1395185629949438,0.659785711308654,63.82986494383434,17.261608619660137,0.2810182730779518,2,-0.04500102996826172,0.4349994659423828,0.5949997901916504,-0.05500030517578125,-0.1399993896484375,1,-0.004540326819818308,1.7499940395297937,26.36000061035156,-4.384577012236035,26.35000038146973,1.3199896241025708,26.21999931335449,-0.004540326819818308
9843,2012-02-22,26.479999542236328,26.6299991607666,26.3700008392334,26.459999084472656,2093900.0,0.0018917607447304086,-1.6000228885328451,100.0,45.454519182557455,40.231637286386444,-0.027435783830213722,0.15259749375267972,0.2871673407718305,-0.5711642924676497,10.83818140164016,0.2599983215332031,-0.16873793466023201,-0.08950042724609375,-0.6525923155592892,0.4735914610671017,-0.3710463714026915,0.19204551691050398,0.5713950000193933,69.38781865387811,17.81142454054276,0.2815459441565971,2,-0.0950002670288086,0.38500022888183594,0.4225006103515625,-0.10499954223632812,-0.10000038146972656,2,-0.007930479157966075,1.0,26.43000030517578,1.7499940395297937,26.36000061035156,-4.384577012236035,26.35000038146973,-0.007930479157966075
9844,2012-02-23,26.479999542236328,26.6200008392334,26.309999465942386,26.46999931335449,1477300.0,0.0,1.1379196948271648,0.5000000000001776,56.07471804259963,40.97095744381111,-0.04817913630795445,0.11103504077110316,0.30920706980604606,-0.5518944465520832,11.044432734767495,0.3100013732910121,-0.15296083619962886,-0.05950040817260671,-0.5695044030127541,0.45050358666754065,-0.3145024055926804,0.19550158924746697,0.5345391847598293,60.526328998288406,4.175510816581962,0.2550019974200737,2,-0.0950002670288086,0.38500022888183594,0.33750057220458984,-0.10499954223632812,-0.01000022888183949,3,-0.008308131312599998,-1.6000228885328451,26.479999542236328,1.0,26.43000030517578,1.7499940395297937,26.36000061035156,-0.008308131312599998
9845,2012-02-24,26.479999542236328,26.61000061035156,26.36000061035156,26.479999542236328,1801300.0,0.0,-1.083351877165593,0.0,47.777730682829656,40.9328947617468,-0.069608282365337,0.03983156879780836,0.3339578549476414,-0.5289162075997069,10.418288991051268,0.25,-0.15003568325671068,-0.013000392913816938,-0.31666903316263983,0.29066824733500596,-0.1648347130382284,0.1388339272105945,0.4991576021106461,57.142779291552706,-0.41512519379893575,0.1518343201244109,2,-0.0950002670288086,0.38500022888183594,0.3600006103515625,-0.10499954223632812,0.10000038146972301,4,-0.011329276519889686,1.1379196948271648,26.479999542236328,-1.6000228885328451,26.479999542236328,1.0,26.43000030517578,-0.011329276519889686
9846,2012-02-27,26.53000068664551,26.61000061035156,26.3799991607666,26.3799991607666,4392300.0,0.0018882607731707246,-2.0666547988402963,100.0,57.14288958067969,41.894899084690955,-0.1284099775634111,-0.0480757917304615,0.30818694946000846,-0.5491878705097584,10.32388413575725,0.23000144958495738,-0.16378590441271612,0.059500694274905896,-0.14159893769246068,0.2606003262422725,-0.04104912170877739,0.16005051025858918,0.41519013835824836,68.75044703526291,8.297808845115178,0.10054981598368386,2,-0.1500015258789098,0.3349990844726527,0.30999946594237926,-0.15500068664551137,0.22999954223632812,0,-0.00603090249796534,-1.083351877165593,26.479999542236328,1.1379196948271648,26.479999542236328,-1.6000228885328451,26.479999542236328,-0.00603090249796534
9847,2012-02-28,26.40999984741211,26.649999618530273,26.25,26.56999969482422,2049800.0,-0.004523212820488398,1.5,-1.0666547988403186,40.740801789603644,42.64806842451428,-0.014653210093868552,0.06418992189683337,0.45442453874509425,-0.39410537640456056,11.284393682089771,0.39999961853027344,-0.17992623768770244,-0.05350017547607422,-0.2526854584725555,0.1456851075204071,-0.15309281697431487,0.046092466022166434,0.502583311022164,40.0,-19.270311773268844,0.09959264149823985,2,-0.015000343322753906,0.4549999237060547,0.4675002098083496,-0.034999847412109375,0.2199993133544922,1,0.0022718465084829997,-2.0666547988402963,26.53000068664551,-1.083351877165593,26.479999542236328,1.1379196948271648,26.479999542236328,0.0022718465084829997
9848,2012-02-29,26.489999771118164,26.57999992370605,26.28000068664551,26.479999542236328,2523700.0,0.0030291527515435845,2.1578778296441734,-0.06250149011754047,44.827593766716916,45.429246763303404,-0.09000950311191502,-0.025796090861007315,0.38440108413499985,-0.44139570516761495,12.29681035782739,0.29999923706053977,-0.18573301822736354,0.03199977874755788,-0.1571368038258356,0.22113636132095138,-0.06256851253914064,0.1265680700342564,0.39128002740940104,60.0,1.9074245195163968,0.09456829128669683,2,-0.039999961853027344,0.375,0.3875002861022949,-0.11499977111816406,-0.010000228881835938,2,-0.007549975738726733,1.5,26.40999984741211,-2.0666547988402963,26.53000068664551,-1.083351877165593,26.479999542236328,-0.007549975738726733
9849,2012-03-01,26.38999938964844,26.57999992370605,26.270000457763672,26.479999542236328,1565700.0,-0.003775023870658978,1.137920601931048,-8.999809269501839,40.62501241759711,46.48338218466321,0.04094740884357151,0.060781157520406026,0.4937440013017529,-0.31723807647130897,13.37410005307904,0.30999946594237926,-0.19126701415515868,-0.05750055313109925,-0.2364889522017002,0.12148784593950168,-0.14699475266639794,0.03199364640419944,0.4612291833686868,34.99988079059765,-18.721185382304036,0.08949419953529986,3,0.060000419616695666,0.475000381469723,0.5150003433227504,-0.014999389648441053,0.0,3,-0.0003789400952302069,2.1578778296441734,26.489999771118164,1.5,26.40999984741211,-2.0666547988402963,26.53000068664551,-0.0003789400952302069
9850,2012-03-02,26.31999969482422,26.440000534057614,26.18000030517578,26.36000061035156,1755800.0,-0.0026525083911779213,1.5999923706346293,0.4444538634340475,40.625012417596956,46.286152661644955,0.11872966631204562,0.13535790613606125,0.5753668699189802,-0.22244458483183038,13.88494088281907,0.2600002288818324,-0.15804828375647872,-0.12600021362304759,-0.3088894064043437,0.05688897915824853,-0.21744481001369564,-0.03455561723239953,0.502379701702889,29.787147697989163,-20.661989331231453,0.09144459639064818,3,0.0950002670288086,0.5450000762939453,0.5375003814697266,0.05500030517578125,-0.2600002288818324,4,0.005699073718445691,1.137920601931048,26.38999938964844,2.1578778296441734,26.489999771118164,1.5,26.40999984741211,0.005699073718445691
9851,2012-03-05,26.440000534057614,26.51000022888184,26.09000015258789,26.229999542236328,1934300.0,0.004559302455348968,1.3999978201753385,-5.249904634751474,50.0,47.02980865335345,0.012594672960265285,0.009545790948504163,0.44315528219658873,-0.3218115994201334,14.51320366196876,0.42000007629394887,-0.07394223095892016,-0.001999378204349256,-0.18154270637259273,0.17754394996389422,-0.091771042288471,0.08777228587977248,0.3546836530390749,62.50012772435998,12.806531922336774,0.08977166408412195,3,-0.0700006484985316,0.27999973297119496,0.522499561309818,-0.06500053405761363,-0.44000053405761363,0,0.005294984372942846,1.5999923706346293,26.31999969482422,1.137920601931048,26.38999938964844,2.1578778296441734,26.489999771118164,0.005294984372942846
9852,2012-03-06,26.25,26.36000061035156,26.10000038146973,26.29999923706055,2137000.0,-0.007186101748102192,2.0587905306855596,-0.23809048055878063,43.58978120990714,46.822615545281195,0.1948696494268276,0.19704767449977467,0.6078469742740822,-0.10728244300117495,15.175418542377878,0.3400001525878835,-0.03557903954596853,-0.183999919891356,-0.3827751414626128,0.01477530167990082,-0.2833875306769862,-0.08461230910572581,0.502403145026161,32.65304533653065,-15.942787391698985,0.09938761078562923,3,0.11999988555908203,0.25500011444091797,0.7450003623962402,0.125,-0.10000038146972656,1,0.019428580147879515,1.3999978201753385,26.440000534057614,1.5999923706346293,26.31999969482422,1.137920601931048,26.38999938964844,0.019428580147879515
9853,2012-03-07,26.35000038146973,26.36000061035156,26.09000015258789,26.239999771118164,1578700.0,0.003809538341704055,3.153819067461072,-2.200045777065605,55.963330043606675,46.81023910094864,0.08324358775893259,0.08485878251559242,0.49736265299850047,-0.18288173620186043,15.502514205759315,0.2700004577636683,-0.021504887037053777,-0.07349958419799307,-0.26634809439343954,0.11934892599745339,-0.1699238392957163,0.02292467089973016,0.3626585840101342,53.061295985614244,0.527907323636235,0.09642425509772265,3,0.019999504089351916,0.0999994277954066,0.6449999809265101,0.024999618530269885,-0.32999992370605824,2,0.01062613947792479,2.0587905306855596,26.25,1.3999978201753385,26.440000534057614,1.5999923706346293,26.31999969482422,0.01062613947792479
9854,2012-03-08,26.51000022888184,26.559999465942386,26.3700008392334,26.43000030517578,6043500.0,0.006072100383141876,1.1111146432696046,0.7272679983354229,57.14283281449036,47.8508060044665,-0.08052074614933247,-0.08501280368651365,0.32207431304337675,-0.3173023793701937,15.527204727108565,0.20999908447265625,-0.009264564765526728,0.09000024795532724,-0.09318798612915558,0.27318848203981005,-0.001593869086914168,0.18159436499756865,0.16529920782450702,89.3618489134185,34.16769117876419,0.09159411704224073,3,-0.14000034332275746,-0.06000041961670277,0.48500013351440074,-0.1350002288818395,-0.12000083923339844,3,-0.0011316743261595708,3.153819067461072,26.35000038146973,2.0587905306855596,26.25,1.3999978201753385,26.440000534057614,-0.0011316743261595708
9855,2012-03-09,26.690000534057614,26.739999771118164,26.420000076293945,26.54999923706055,7218600.0,0.006789902060418296,1.6666666666666667,1.750017881410319,62.79066672778055,48.47833679858882,-0.25434704735472735,-0.26937288100085865,0.11502198967881228,-0.47345083850492387,15.219622419405605,0.31999969482421875,0.0011989897805584349,0.26400051116943146,0.054198329800474454,0.47380269253838847,0.15909942048495296,0.36890160185390997,-0.600000381469723,92.30780516862384,34.35621717932029,0.10490109068447846,3,-0.2750005722045863,-0.2550001144409144,0.3049998283386266,-0.31500053405761363,-0.18000030517577414,4,-0.011240207508664501,1.1111146432696046,26.51000022888184,3.153819067461072,26.35000038146973,2.0587905306855596,26.25,-0.011240207508664501
9856,2012-03-12,27.040000915527344,27.18000030517578,26.68000030517578,26.75,8133000.0,0.013113539695254639,-1.3255797448590336,2.0714159207641276,69.42672760449696,51.665661889132515,-0.586022540560748,-0.6080168056567601,-0.25336300503518316,-0.7957252996296234,15.090192309696004,0.5,0.005693412205456383,0.587000846862793,0.2418017165901638,0.9321999771354221,0.4144012817264766,0.7596004119991093,-0.9370007705688472,87.15602109632285,28.710874801435764,0.17259956513631522,3,-0.4050006866455078,-0.4050006866455078,-0.07500076293945312,-0.6650009155273438,-0.6700000762939453,0,-0.03624265593209375,1.6666666666666667,26.690000534057614,1.1111146432696046,26.51000022888184,3.153819067461072,26.35000038146973,-0.03624265593209375
9857,2012-03-13,27.1299991607666,27.190000534057614,26.95000076293945,27.040000915527344,1919900.0,0.0033283373591743715,1.2857013106148765,0.31033779695351343,70.18629198974061,54.483295025024034,-0.629329022541409,-0.6784564391813532,-0.36913860721978153,-0.8619829425336292,15.273945200492879,0.23999977111816406,0.02471925995472546,0.6424991607666009,0.18358156344286414,1.1014167580903376,0.41304036210473427,0.8719579594284674,-0.9839190093994148,94.54533159244512,35.9359195214747,0.22945879866186758,3,-0.48999881744384766,-0.48999881744384766,-0.16499900817871094,-0.7549991607666016,-0.8199996948242152,1,-0.04165127886921294,-1.3255797448590336,27.040000915527344,1.6666666666666667,26.690000534057614,1.1111146432696046,26.51000022888184,-0.04165127886921294
9858,2012-03-14,26.6200008392334,27.25,26.6200008392334,27.15999984741211,2773900.0,-0.01879831689308431,-1.3333345107111951,-6.000105965878987,53.30191607489399,55.8918398758348,-0.11057937149278985,-0.1592984098332586,0.11088130369295612,-0.3324056605626424,14.431922566528302,0.6299991607666016,0.018891644479516856,0.1215007781982429,-0.33912936094601065,0.5821309173424964,-0.1088142913738821,0.3518158477703679,-0.4112854649047861,28.409118002137102,-28.720290452678103,0.23031506957212597,3,0.049999237060546875,0.049999237060546875,0.3449993133544922,-0.24500083923339844,0.13999938964844105,2,-0.017655943121174578,1.2857013106148765,27.1299991607666,-1.3255797448590336,27.040000915527344,1.6666666666666667,26.690000534057614,-0.017655943121174578
9859,2012-03-15,26.38999938964844,26.709999084472656,26.36000061035156,26.540000915527344,4243900.0,-0.008640174392706035,-2.3333333333332544,0.2777811136817129,48.08510500146913,56.720739051820594,0.13345644949677293,0.08863647039802913,0.3172849675667173,-0.08811539059789197,13.768606953686351,0.3499984741210973,0.033635468010146496,-0.11700067520141388,-0.5620010470768158,0.327999696673988,-0.3395008611391148,0.10549951073628705,-0.09798124526611929,3.3706516707536096,-51.536416540420774,0.22250018593770104,3,0.28000068664550426,0.28000068664550426,0.5575003623962367,-0.014999389648441053,0.11000061035155895,3,-0.014020422146349243,-1.3333345107111951,26.6200008392334,1.2857013106148765,27.1299991607666,-1.3255797448590336,27.040000915527344,-0.014020422146349243
9860,2012-03-16,26.399999618530273,26.53000068664551,26.11000061035156,26.309999465942386,5717100.0,0.0003789400952298738,1.3999847413107134,-0.5999949137887093,47.18612573961312,56.40808635622206,0.15197991363154983,0.08703652667614392,0.2891194569208757,-0.08793472279442938,13.796385059822086,0.4200000762939524,0.039462625429244724,-0.10950040817260742,-0.5513376063039672,0.3323367899587524,-0.3304190072382873,0.11141819089307248,0.8500003814697266,25.438523109047097,-26.572471482433123,0.22091859906568045,3,0.2700004577636719,0.2700004577636719,0.4850001335144043,-0.024999618530273438,0.3099994659423828,4,-0.00037879655402772716,-2.3333333333332544,26.38999938964844,-1.3333345107111951,26.6200008392334,1.2857013106148765,27.1299991607666,-0.00037879655402772716
9861,2012-03-19,26.229999542236328,26.489999771118164,26.209999084472656,26.309999465942386,3290900.0,-0.006439396922362839,-3.666645474052293,-0.8888865341415572,46.18643519865513,56.69660346608295,0.32302858318529104,0.2601351461598753,0.43473572936542126,0.09407548300941215,13.82566432933024,0.2800006866455078,0.0547054293505056,-0.2730004310607903,-0.72773481328543,0.18173395116384938,-0.5003676221731119,-0.045633239948468685,0.9972004699707036,10.526227730856512,-41.22762284068494,0.22736719111231996,3,0.4400005340576172,0.4400005340576172,0.4650001525878906,0.20000076293945312,0.7000007629394531,0,0.010674826211668265,1.3999847413107134,26.399999618530273,-2.3333333333332544,26.38999938964844,-1.3333345107111951,26.6200008392334,0.010674826211668265
9862,2012-03-20,26.309999465942386,26.309999465942386,25.920000076293945,25.979999542236328,2559200.0,0.0030499399581476183,1.3636332109932372,-4.125002980234942,46.18643519865521,55.6102818166439,0.2821005023861005,0.17990808814230874,0.3333578979278542,0.030504925712524056,14.188081710787914,0.38999938964844105,0.07844031555190867,-0.18700046539306214,-0.6489007021757054,0.2748997713895811,-0.41795058378438554,0.04394965299826126,0.8948565582275343,29.3232640616779,-20.50400833452682,0.23095011839132212,3,0.2750005722045863,0.2750005722045863,0.35750007629394176,0.28000068664550426,0.6400012969970632,1,0.0022805539532102514,-3.666645474052293,26.229999542236328,1.3999847413107134,26.399999618530273,-2.3333333333332544,26.38999938964844,0.0022805539532102514
9863,2012-03-21,26.270000457763672,26.45000076293945,26.20000076293945,26.25,1733100.0,-0.0015202968069418787,-3.1667037543310625,0.060607461780769804,47.391326702392064,54.52678113752186,0.345937112149052,0.21435808224099873,0.35042872856786644,0.08383376586214553,14.70731348139016,0.25,0.08208985485057241,-0.21649951934814382,-0.6894423674615595,0.25644332876527187,-0.4529709434048499,0.01997190470856225,0.8834613284912081,44.30390137788004,-7.093293908403027,0.23647142405670735,3,0.3149995803833008,0.3149995803833008,0.39749908447265625,0.4249992370605469,0.7999992370605469,2,0.0015226116285389502,1.3636332109932372,26.309999465942386,-3.666645474052293,26.229999542236328,1.3999847413107134,26.399999618530273,0.0015226116285389502
9864,2012-03-22,26.26000022888184,26.28000068664551,26.01000022888184,26.15999984741211,1685700.0,-0.0003806710585296802,2.8571136633013943,4.999904634751275,48.660726069797114,52.95678773107926,0.35396912117450796,0.21821967756291372,0.32981946503072734,0.09574463638741548,15.252055235501613,0.2700004577636719,0.11034947053967414,-0.21549978256225089,-0.6991908211642865,0.2681912560397848,-0.45734530186326694,0.02634573673876517,0.8441230889746016,55.73767416264378,1.5405716138742633,0.24184551930101758,3,0.32499980926513317,0.32499980926513317,0.3999996185302699,0.49999999999999645,0.7999992370605469,3,0.019040365409063398,-3.1667037543310625,26.270000457763672,1.3636332109932372,26.309999465942386,-3.666645474052293,26.229999542236328,0.019040365409063398
9865,2012-03-23,26.18000030517578,26.26000022888184,26.13999938964844,26.21999931335449,1479400.0,-0.003046455560121064,-1.0000000000001183,-0.399988555951809,44.09090081521864,50.14169586560389,0.39562144760202145,0.28943133267583576,0.38893247347203896,0.18183989104246834,15.826235510896892,0.12000083923339844,0.11347451555840138,-0.2804997444152839,-0.7818863905601887,0.2208869017296209,-0.5311930674877381,-0.029806421342829736,0.87675808301816,45.61409966403877,-7.221556898591267,0.2506933230724531,3,0.4049997329711914,0.4049997329711914,0.44499921798706055,0.5799999237060547,0.8799991607666051,4,0.012223059247289392,2.8571136633013943,26.26000022888184,-3.1667037543310625,26.270000457763672,1.3636332109932372,26.309999465942386,0.012223059247289392
9866,2012-03-26,26.3700008392334,26.479999542236328,26.15999984741211,26.36000061035156,2121500.0,0.007257468748770535,1.7826346560517476,-0.2500119212246592,52.72729321945879,48.201807113350355,0.11240759064319761,0.0915217806631432,0.1927173601513772,5.943317000856041e-05,16.159685698642186,0.31999969482421875,0.10753380750588448,-0.08249921798705984,-0.5843223097749473,0.4193238738008276,-0.33341076388100177,0.1684123279068821,0.6412872164845425,80.3573557310772,23.937301914579464,0.25091154589394304,3,0.21499919891357422,0.21499919891357422,0.25499868392944336,0.3899993896484375,0.5399990081787109,0,0.012893372560436545,-1.0000000000001183,26.18000030517578,2.8571136633013943,26.26000022888184,-3.1667037543310625,26.270000457763672,0.012893372560436545
9867,2012-03-27,26.46999931335449,26.53000068664551,26.35000038146973,26.38999938964844,1603700.0,0.0037921301076453418,-1.250032782976794,7.999809269498641,52.72725223506876,48.137955575592,-0.10175833094896447,-0.003953930890990165,0.08560390856231948,-0.08083503078861654,16.091488520349184,0.18000030517578125,0.07870197723023864,0.014499282836911931,-0.48697127729613143,0.5159698429699553,-0.23623599722960975,0.2652345629034336,0.49763722318649073,88.46128452481248,30.310330782127878,0.2507352800665209,3,-0.15499973297118785,0.11500072479248402,0.15500020980835316,0.2900009155273473,0.44000053405762074,1,0.01737820187963579,1.7826346560517476,26.3700008392334,-1.0000000000001183,26.18000030517578,2.8571136633013943,26.26000022888184,0.01737820187963579
9868,2012-03-28,26.290000915527344,26.56999969482422,26.13999938964844,26.3799991607666,1833600.0,-0.006800090762991928,-1.2051224367031563,-1.1249791383545333,45.04505046322021,47.80017173800878,0.02962188903167373,0.16895523051966066,0.2578609078493912,0.10751499737497383,16.204777702645803,0.4300003051757777,-0.0029091249353285775,-0.15549917221069265,-0.6620240052029835,0.35102566078159825,-0.4087615887068381,0.0977632442854528,0.6357301626037533,50.000170299147165,-4.029201153286607,0.2532624164961448,3,-0.04500102996826172,0.2949991226196289,0.33499860763549805,0.4699993133544922,0.6899986267089844,2,0.025104595832185606,-1.250032782976794,26.46999931335449,1.7826346560517476,26.3700008392334,-1.0000000000001183,26.18000030517578,0.025104595832185606
9869,2012-03-29,26.3799991607666,26.38999938964844,25.979999542236328,26.190000534057614,2177200.0,0.0034232880222573314,2.9047774750226085,-2.1111370138815695,42.7229500416395,47.30426332712282,-0.06922367524926187,0.08239375021742745,0.1571389245767989,0.020568646850971817,16.4251400516597,0.4099998474121129,-0.09979498551305,-0.06500091552734233,-0.5717761120907987,0.44177428103611405,-0.3183885138090723,0.18838668275438764,0.505502677291009,67.79652797982737,17.840397363780042,0.25338759828172835,3,-0.13499927520751953,0.2050008773803711,0.24500036239624023,0.3800010681152344,0.5500011444091797,3,0.026156200000332586,-1.2051224367031563,26.290000915527344,-1.250032782976794,26.46999931335449,1.7826346560517476,26.3700008392334,0.026156200000332586
9870,2012-03-30,26.46999931335449,26.540000915527344,26.34000015258789,26.440000534057614,2318600.0,0.0034116814045141997,1.3529226971837904,0.15788945328969528,34.75926010923928,46.034577206076605,-0.16567237675267066,0.0044347513992626375,0.06465445043958695,-0.06358985955654006,16.208407930867413,0.20000076293945312,-0.1306469189357813,0.01749925613403036,-0.48591541995940446,0.5209139322274652,-0.23420808191268705,0.26920659418074777,0.37688245423257527,83.05078718520613,36.23870556903128,0.25170733804671824,3,-0.2249994277954066,0.11500072479248402,0.15500020980835316,0.2900009155273473,0.8200016021728551,4,0.022289390551296195,2.9047774750226085,26.3799991607666,-1.2051224367031563,26.290000915527344,-1.250032782976794,26.46999931335449,0.022289390551296195
9871,2012-04-02,26.57999992370605,26.71999931335449,26.26000022888184,26.36000061035156,2183500.0,0.004155671069325129,-1.190471432918147,7.333608850457782,35.449721566814716,44.841609024761,-0.24675305040941353,-0.09964872459871188,-0.04692587267666326,-0.1691256163876993,15.514890136028136,0.45999908447264914,-0.1286870579063013,0.12049989700317099,-0.3860664768728803,0.6270662708792223,-0.1327832899348529,0.37378308394119486,0.22980657622928646,81.08115770942814,38.64197013533504,0.25328318693802565,4,-0.23000049591064098,0.0050001144409215215,0.04499959945679066,0.22500038146973012,0.6000003814697301,0,0.01805867357464641,1.3529226971837904,26.46999931335449,2.9047774750226085,26.3799991607666,-1.2051224367031563,26.290000915527344,0.01805867357464641
9872,2012-04-03,26.76000022888184,26.76000022888184,26.51000022888184,26.63999938964844,3830000.0,0.006772020530189993,3.1666375268219027,0.5454600625959096,54.487166947063784,45.630035718613414,-0.3980691183876246,-0.25242395926371586,-0.22644684159964612,-0.34596411319224885,14.738924686749892,0.25,-0.12009164440683051,0.27500019073486826,-0.23846075567576008,0.7884611371454966,0.018269717529555862,0.5317306639401806,0.014214014107842843,100.0,53.481636613222,0.25673047320531356,4,-0.39000034332275746,-0.17500019073486683,-0.13750076293945668,0.04500007629394176,0.7399997711181605,1,0.0056053668627542574,-1.190471432918147,26.57999992370605,1.3529226971837904,26.46999931335449,2.9047774750226085,26.3799991607666,0.0056053668627542574
9873,2012-04-04,26.6299991607666,26.71999931335449,26.46999931335449,26.56999969482422,2057800.0,-0.004858036883532146,1.0833353201567824,0.4999920527696098,58.219186135377456,46.69208683701124,-0.2365027767466259,-0.10579468721454077,-0.09488814689765235,-0.2036254416637604,13.929729238085924,0.29000091552735086,-0.09712132579169719,0.13099918365478658,-0.3822320772402037,0.6442304445497768,-0.12561644679270856,0.3876148141022817,0.13000106811523793,83.33321106750259,30.061628978708555,0.25661563044749575,4,-0.25999927520751953,-0.044999122619628906,4.76837158203125e-07,0.2500009536743164,0.8700008392333984,2,0.010514483494916016,3.1666375268219027,26.76000022888184,-1.190471432918147,26.57999992370605,1.3529226971837904,26.46999931335449,0.010514483494916016
9874,2012-04-05,26.479999542236328,26.559999465942386,26.21999931335449,26.520000457763672,2333100.0,-0.005632730877110359,4.66671964904451,-0.6666878596178911,52.50000298023863,47.62643152201345,-0.05812712176678758,0.04410331475623508,0.03690498583413415,-0.04634634386199821,14.224619847420755,0.4099998474121129,-0.08186807886362857,-0.01750040054321289,-0.5307716559927123,0.4957708549062865,-0.2741360282679608,0.23913522718153502,0.28000068664551137,48.14810890235807,-8.287086297179734,0.256635627724749,4,-0.1099996566772461,0.10500049591064453,0.17750024795532227,0.40000057220458984,1.010000228881836,3,0.018882175553005087,1.0833353201567824,26.6299991607666,3.1666375268219027,26.76000022888184,-1.190471432918147,26.57999992370605,0.018882175553005087
9875,2012-04-09,26.38999938964844,26.45000076293945,26.149999618530273,26.149999618530273,2596700.0,-0.0033987973619235,-1.5000119209402942,-5.999856952126734,55.2631644991443,47.90819499753407,0.07240858088143298,0.11644600060584409,0.09663895318709947,0.045374361493578874,15.324330405529102,0.3299999237060547,-0.06812231744774522,-0.09250049591064169,-0.5995819115442345,0.4145809197229511,-0.3460412037274381,0.1610402119061547,0.33640083312988267,39.34418540660916,-21.952285001750283,0.2535407078167965,4,-0.01999950408935902,0.1950006484985316,0.26750040054320934,0.600000381469723,0.7800006866455043,0,0.02046233148982779,4.66671964904451,26.479999542236328,1.0833353201567824,26.6299991607666,3.1666375268219027,26.76000022888184,0.02046233148982779
9876,2012-04-10,26.059999465942386,26.290000915527344,26.01000022888184,26.290000915527344,2920300.0,-0.01250473404086161,1.434773234262369,-0.9583402872151598,42.93783971344457,46.82048249513137,0.3953898572788397,0.3892176299698171,0.40577635644897114,0.3811011998737861,15.637226503186092,0.37999916076660156,-0.06439994344205502,-0.3735003471374476,-0.841655513494171,0.09465481921927577,-0.6075779303158093,-0.13942276395908593,0.6341447509765636,6.66656494140625,-56.25052618515682,0.23407758317836116,4,0.31000041961669567,0.5250005722045863,0.5800004005432093,0.970000267028805,1.3900012969970632,1,0.04719882865663272,-1.5000119209402942,26.38999938964844,4.66671964904451,26.479999542236328,1.0833353201567824,26.6299991607666,0.04719882865663272
9877,2012-04-11,26.0,26.28000068664551,25.95000076293945,26.21999931335449,4057700.0,-0.0023023586788940564,-1.0625137836694052,0.9565127252523068,42.45807555670162,46.53304083885154,0.42656680065000074,0.37968650425984407,0.45764827884394066,0.44254504011117035,15.987883868853892,0.3299999237060618,-0.04280941364967106,-0.3769998550415039,-0.7553674917546189,0.0013677816716111124,-0.5661836733980614,-0.1878160366849464,0.6631784512939483,6.493419634829209,-56.35005152172192,0.18918381835655831,4,0.35500049591064453,0.5850000381469727,0.5450000762939453,1.010000228881836,1.25,2,0.045384627122145416,1.434773234262369,26.059999465942386,-1.5000119209402942,26.38999938964844,4.66671964904451,26.479999542236328,0.045384627122145416
9878,2012-04-12,26.149999618530273,26.18000030517578,25.88999938964844,25.989999771118164,2021900.0,0.005769216097318175,1.636357331113853,-0.727274303598843,47.15023807311969,47.024961731238214,0.28454219155065275,0.20308231516888853,0.2994846201490873,0.3006248831988003,17.57199896155018,0.2900009155273402,-0.054970805712535764,-0.2035001754760728,-0.576667104996389,0.16966675404424336,-0.3900836402362309,-0.016916710715914718,0.48345169776367314,38.8059998918215,-23.906213683759304,0.1865834647601588,4,0.17500019073486683,0.4200000762939453,0.28750038146972656,0.8600006103515625,1.110000610351566,3,0.05162525434658494,-1.0625137836694052,26.0,1.434773234262369,26.059999465942386,-1.5000119209402942,26.38999938964844,0.05162525434658494
9879,2012-04-13,26.020000457763672,26.309999465942386,26.020000457763672,26.10000038146973,4265200.0,-0.004971287291127946,-6.249982118589603,-0.5000000000000222,45.95959109439662,48.269442951811264,0.4001894848433487,0.3203661640950912,0.41964081432240974,0.44170202799240244,18.416380746540202,0.2899990081787145,-0.07930979126364335,-0.3149993896484382,-0.7161815961669902,0.08618281687011375,-0.5155904929077124,-0.114408286389164,0.5688437429315449,23.214419520302656,-39.939634454766335,0.20059110325927593,4,0.3049993515014684,0.5499992370605469,0.3899993896484375,0.9899997711181641,1.2999992370605469,4,0.05687930500380656,1.636357331113853,26.149999618530273,-1.0625137836694052,26.0,1.434773234262369,26.059999465942386,0.05687930500380656
9880,2012-04-16,26.38999938964844,26.45000076293945,26.059999465942386,26.10000038146973,2086200.0,0.01421978959936454,-1.1081103372906047,-3.624991059294596,50.462930666805676,49.9375772962547,0.01972328568753312,-0.053145152893133485,0.05195487538548704,0.07993558903690712,18.47254303948724,0.4300003051757777,-0.06064435021743009,0.055499553680423475,-0.3453663518686838,0.45636545922953076,-0.14493339909413194,0.2559325064549789,0.15691412238397007,89.2854953304144,27.138187913335614,0.20043295277455397,4,-0.06499958038330078,0.1800003051757777,0.020000457763668322,0.6200008392333949,1.4099998474121094,0,0.04168247089468302,-6.249982118589603,26.020000457763672,1.636357331113853,26.149999618530273,-1.0625137836694052,26.0,0.04168247089468302
9881,2012-04-17,26.51000022888184,26.56999969482422,26.26000022888184,26.5,1945900.0,0.004547208867328401,3.769253341549603,0.034483665805080554,50.91745366797747,49.54094248746733,-0.12432536530771188,-0.1592587692590719,-0.06977131080618548,-0.026899918024611225,18.379706619221007,0.30999946594237926,-0.03887468087686585,0.1615003585815451,-0.2435348081560953,0.5665355253191855,-0.0410172247872751,0.3640179419503653,-0.6200008392333984,91.17655308597699,31.02112000600477,0.2025175833688197,4,-0.20500087738037465,0.05999946594237926,-0.08500003814697621,0.49999999999999645,1.19000053405761,1,0.024896259589355152,-1.1081103372906047,26.38999938964844,-6.249982118589603,26.020000457763672,1.636357331113853,26.149999618530273,0.024896259589355152
9882,2012-04-18,26.3700008392334,26.61000061035156,26.36000061035156,26.440000534057614,1849300.0,-0.0052810029588726826,-4.555546136565492,-6.999809269499352,51.86915929499318,48.83538394964686,-0.0508081977269228,-0.015319168463364008,0.07038654482528983,0.13197122462507238,17.545832137226217,0.25,-0.010172079430279979,0.01850090026855611,-0.38622228315097473,0.42322408368808695,-0.1838606914412111,0.2208624919783233,-0.4664014434814412,66.66675496969457,5.010837818036038,0.20236159170976548,4,-0.12000083923339844,0.1999988555908203,0.2649993896484375,0.6399993896484375,1.409999847412113,2,0.040955627202681866,3.769253341549603,26.51000022888184,-1.1081103372906047,26.38999938964844,-6.249982118589603,26.020000457763672,0.040955627202681866
9883,2012-04-19,26.309999465942386,26.479999542236328,26.190000534057614,26.29999923706055,2490700.0,-0.0022753648608816457,-1.5217564373677068,-0.14286103542235057,48.34123993896496,48.373299167283115,-0.045787382763041506,0.050417402995112326,0.12501675425765058,0.2157965183409054,17.338712996845917,0.2899990081787145,0.007511577530731728,-0.04350042343139293,-0.4469211102112425,0.3599202633484566,-0.24521076682131948,0.15820991995853362,-0.37814402160644534,49.15236155562111,-11.242387215212204,0.20171034338992505,4,-0.059999465942386365,0.2600002288818324,0.33000087738036754,0.7000007629394496,1.489999771118164,3,0.03572788115311143,-4.555546136565492,26.3700008392334,3.769253341549603,26.51000022888184,-1.1081103372906047,26.38999938964844,0.03572788115311143
9884,2012-04-20,26.76000022888184,26.76000022888184,26.3799991607666,26.459999084472656,3076100.0,0.017103792173084997,1.5333307902114879,29.999427808506937,55.870460975820805,48.440776553580505,-0.5049992245155224,-0.3796698583241813,-0.32588163930161684,-0.21167318886701736,16.350213779373487,0.4500007629394531,-0.022071969849225326,0.3815003395080616,-0.057890274263996844,0.8208909532801201,0.1618050326220306,0.6011956463940926,-0.8010189779052723,100.0,40.716650893883426,0.2196953068860296,4,-0.4350004196166992,-0.4350004196166992,-0.09000015258789418,0.24999999999999645,1.110000610351559,4,0.018684603726585758,-1.5217564373677068,26.309999465942386,-4.555546136565492,26.3700008392334,3.769253341549603,26.51000022888184,0.018684603726585758
9885,2012-04-23,26.5,26.68000030517578,26.46999931335449,26.6200008392334,2473100.0,-0.009716002490957498,-1.33331567291487,-0.4000012715608999,48.47328438777413,49.05582596183934,-0.2545199788452983,-0.09957196118930511,-0.06949638702440808,0.06686053032610317,15.30829483588782,0.29000091552735086,-0.05746958802892976,0.10550012588500834,-0.32670224659884894,0.5377024983688656,-0.1106010603569203,0.321601312126937,-0.4929576103491158,54.38590033596118,-2.051764259139347,0.21610118624192784,4,-0.17500019073485973,-0.17500019073485973,0.1700000762939453,0.5100002288818359,1.1000003814697301,0,0.030943384710347965,1.5333307902114879,26.76000022888184,-1.5217564373677068,26.309999465942386,-4.555546136565492,26.3700008392334,0.030943384710347965
9886,2012-04-24,26.709999084472656,26.739999771118164,26.5,26.5,1953400.0,0.007924493753685091,-1.2857220708446866,-1.7499801319240245,49.05658204515301,49.78899334944505,-0.4052351016493958,-0.29807570693219887,-0.27848812874055184,-0.12862457629665158,14.956078937528638,0.23999977111816406,-0.06862242428336174,0.2984992980957024,-0.15582595981774716,0.752824556009152,0.0713366691389794,0.5256619270524254,-0.6577792244679159,91.2278647053307,38.635768722338334,0.22716262895672418,4,-0.384999275207516,-0.384999275207516,-0.03999900817871094,0.3000011444091797,1.3100013732910156,1,0.04080869299698131,-1.33331567291487,26.5,1.5333307902114879,26.76000022888184,-1.5217564373677068,26.309999465942386,0.04080869299698131
9887,2012-04-25,26.93000030517578,26.95000076293945,26.6299991607666,26.809999465942386,2387700.0,0.008236661484238628,2.9999761584037,0.5714350590372219,55.47447389542575,50.71390844081239,-0.5357862209332609,-0.5078874819491546,-0.49297054600677725,-0.34194614951002933,14.986610868844446,0.320001602172848,-0.07270214114362972,0.49550046920776225,-0.01446235453742517,1.0054632929529497,0.24051905733516676,0.7504818810803577,-0.8353136230384166,97.368361613115,46.65451684210597,0.254981411872594,4,-0.44499969482421875,-0.5100002288818359,-0.26000022888183594,-0.08500003814697266,1.029998779296875,2,0.02859266427916385,-1.2857220708446866,26.709999084472656,-1.33331567291487,26.5,1.5333307902114879,26.76000022888184,0.02859266427916385
9888,2012-04-26,26.95000076293945,27.020000457763672,26.709999084472656,26.90999984741211,2059800.0,0.0007426831614192331,2.4444538634340693,0.33333863148690707,59.003852697180264,52.16327084112168,-0.480949548051516,-0.5016257951492697,-0.5058164611365967,-0.35348612403394597,14.56121317254243,0.3100013732910156,-0.023165252998108343,0.4825009346008251,-0.07159884083030477,1.036600710031955,0.2054510468852584,0.7595508223163918,-0.7868889543379183,89.06256984905099,36.4534372276226,0.27704988771556577,4,-0.41000080108642223,-0.4950008392333949,-0.3650007247924769,-0.19000053405761363,1.1700000762939489,3,0.030797769952104925,2.9999761584037,26.93000030517578,-1.2857220708446866,26.709999084472656,-1.33331567291487,26.5,0.030797769952104925
9889,2012-04-27,27.06999969482422,27.1200008392334,26.8700008392334,27.03000068664551,2352300.0,0.004452650407705594,2.571395485075135,0.9999523173755483,62.8787966361297,53.54281150437991,-0.48762141155995664,-0.5979377289574046,-0.6113161055083154,-0.4586523841034307,13.84262789656378,0.25,0.04120247697205315,0.5679998397827148,-0.0458612538516725,1.1818609334171022,0.2610692929655194,0.8749303865999103,-0.821199021306473,92.30753430285108,36.44988846458314,0.30693054681719417,4,-0.41499900817871094,-0.5649995803833008,-0.4849996566772461,-0.3099994659423828,1.2100009918212926,4,0.02696710566922933,2.4444538634340693,26.95000076293945,2.9999761584037,26.93000030517578,-1.2857220708446866,26.709999084472656,0.02696710566922933
9890,2012-04-30,27.059999465942386,27.1299991607666,26.809999465942386,26.959999084472656,2387000.0,-0.0003694210932608799,1.666666666666637,2.5000715273476,71.55172697287283,55.83550853825717,-0.41637307810304947,-0.5707315306444336,-0.5908248129242928,-0.43612211625296027,13.533030005050017,0.3199996948242152,0.09057507090863481,0.5284996032714879,-0.1336906020185964,1.1906898085615722,0.197404500626444,0.8595947059165319,-0.7066547725387622,88.88892252823996,25.701486302878934,0.3310951026450426,4,-0.399999618530277,-0.5500001907348668,-0.4749994277954137,-0.2999992370605504,1.4800014495849574,0,0.029933532493615855,2.571395485075135,27.06999969482422,2.4444538634340693,26.95000076293945,2.9999761584037,26.93000030517578,0.029933532493615855
9891,2012-05-01,27.059999465942386,27.239999771118164,26.95000076293945,27.07999992370605,2252100.0,0.0,-1.41667991226114,-0.20000381468263562,73.45131324315912,58.23352564360894,-0.3689501698001827,-0.561727426153876,-0.5804398328047107,-0.42506159081717243,13.9172638796008,0.2899990081787145,0.15956520414955122,0.5044996261596708,-0.19862048331110316,1.2076197356304448,0.15293957142428383,0.8560596808950578,-0.5979231471079451,70.49178277509627,0.12744334394929524,0.35156005473538754,5,-0.34499931335449574,-0.4949998855590856,-0.4749994277954137,-0.2999992370605504,1.350000381469723,1,0.019955688329077237,1.666666666666637,27.059999465942386,2.571395485075135,27.06999969482422,2.4444538634340693,26.95000076293945,0.019955688329077237
9892,2012-05-02,26.90999984741211,27.040000915527344,26.75,27.040000915527344,2462800.0,-0.005543223262774455,3.46151588955075,6.499904634753406,66.81416265293595,60.28607261182795,-0.15007867735107894,-0.42152587675170494,-0.42384077167281475,-0.2642823732510706,14.183701372463556,0.30999946594238637,0.19188367429648423,0.34700002670287944,-0.3683975177825545,1.0623975711883133,-0.010698745539837518,0.7046987989455964,-0.32345577621227406,37.73594411835623,-35.10756566575378,0.35769877224271757,5,-0.10000038146972656,-0.3450002670288086,-0.3249998092651367,-0.14999961853027344,1.5200004577636719,2,0.04124862938110763,-1.41667991226114,27.059999465942386,1.666666666666637,27.059999465942386,2.571395485075135,27.06999969482422,0.04124862938110763
9893,2012-05-03,26.90999984741211,27.190000534057614,26.8799991607666,26.940000534057614,2302300.0,0.0,-5.888761735223605,0.2307726165673602,70.89199397528859,61.95513183399105,-0.06260136963000917,-0.4210614114841995,-0.4187171343202962,-0.24684680905699707,14.512645647798022,0.3100013732910121,0.2172946550740349,0.3329999923706062,-0.3986916178691722,1.0646916026103845,-0.032845812749283,0.6988457974904954,-0.2189028642253419,32.65304533653041,-44.548656743928476,0.36584580511988857,5,-0.05500030517578125,-0.3450002670288086,-0.46000003814697266,-0.14999961853027344,1.6599998474121094,3,0.03901892393215767,3.46151588955075,26.90999984741211,-1.41667991226114,27.059999465942386,1.666666666666637,27.059999465942386,0.03901892393215767
9894,2012-05-04,26.979999542236328,27.149999618530273,26.85000038146973,26.85000038146973,2195500.0,0.002601252144969868,-3.6154026732399234,-4.333206179668523,66.1202066188057,63.91590097077232,-0.10964241101669003,-0.47609117577127336,-0.4826741509193013,-0.3040960434454689,14.15832384733228,0.2999992370605433,0.25622884576175764,0.3779996871948228,-0.3736328653266696,1.1296322397163152,0.0021834109340765906,0.753815963455569,-0.22999954223632812,46.938704014386865,-27.5474877808657,0.3758162762607458,5,-0.1099996566772461,-0.41499996185302734,-0.5649995803833008,-0.2199993133544922,1.4500007629394531,4,0.042253569916205214,-5.888761735223605,26.90999984741211,3.46151588955075,26.90999984741211,-1.41667991226114,27.059999465942386,0.042253569916205214
9895,2012-05-07,26.93000030517578,27.020000457763672,26.85000038146973,26.899999618530273,1532100.0,-0.0018531963643021454,-1.6154026732398141,0.23077600246490354,61.93181879756844,65.3464828321518,0.008679618139872503,-0.40429031899113,-0.42708864420163906,-0.24038994834310046,13.611656965467384,0.17000007629394176,0.3131788409154801,0.30100040435791087,-0.45733289898710083,1.0593337077029226,-0.07816624731459498,0.6801670560304167,-0.10160034179687472,36.73477331734793,-34.167940124623286,0.3791666516725053,5,0.0049991607666015625,-0.36500072479248047,-0.5150003433227539,-0.1700000762939453,1.529998779296875,0,0.050129980177173294,-3.6154026732399234,26.979999542236328,-5.888761735223605,26.90999984741211,3.46151588955075,26.90999984741211,0.050129980177173294
9896,2012-05-08,27.290000915527344,27.34000015258789,26.770000457763672,26.770000457763672,4902300.0,0.013368013600890016,-1.1923045886366137,17.33295187233772,73.23230815024887,67.31957552713216,-0.2909970515472544,-0.703485632568789,-0.7788165025202218,-0.5852495051900775,13.025948287936606,0.5699996948242188,0.32704592538938115,0.5995009422302253,-0.1640220989317136,1.3630239833921642,0.21773942164925586,0.9812624628111948,-0.05000114440917969,91.52555523227622,19.257247392780116,0.3817615205809695,5,-0.2650012969970703,-0.6750011444091797,-0.8750009536743164,-0.5300006866455078,1.4599990844726562,1,0.04580432239153143,-1.6154026732398141,26.93000030517578,-3.6154026732399234,26.979999542236328,-5.888761735223605,26.90999984741211,0.04580432239153143
9897,2012-05-09,27.18000030517578,27.31999969482422,27.06999969482422,27.190000534057614,2706300.0,-0.00403080273584655,-1.1738993423835073,-0.01923119245863675,71.42858485114687,68.70010132201733,-0.15846932970582017,-0.5276000052743939,-0.6577822130256976,-0.4591567591847152,12.267274413335832,0.25,0.3847709307518308,0.43050031661987376,-0.2894844257776441,1.1504850590173916,0.0705079454211166,0.7904926878186309,-0.4099998474121094,71.9298363025525,-3.127713458980594,0.3599923711987581,5,-0.13500022888183594,-0.5650005340576172,-0.7125005722045898,-0.4200000762939453,1.6900005340576172,2,0.04525384578461922,-1.1923045886366137,27.290000915527344,-1.6154026732398141,26.93000030517578,-3.6154026732399234,26.979999542236328,0.04525384578461922
9898,2012-05-10,27.5,27.6200008392334,27.21999931335449,27.290000915527344,2373800.0,0.011773351406595856,-1.2857080576778195,-20.999427808514042,69.47368209712008,69.43286637323848,-0.4383435740239179,-0.7813348055861766,-0.9653813449613615,-0.769822084816532,11.588281842248914,0.4400005340576172,0.43823480269431414,0.682999992370604,-0.053280869532546404,1.4192808542737545,0.3148595614190306,1.0511404233221775,-0.7299995422363281,85.88226054370631,13.402273400717192,0.36814043095157467,5,-0.3149995803833008,-0.744999885559082,-1.0225000381469727,-0.7399997711181641,1.5200004577636719,3,0.03381819291548305,-1.1738993423835073,27.18000030517578,-1.1923045886366137,27.290000915527344,-1.6154026732398141,26.93000030517578,0.03381819291548305
9899,2012-05-11,27.5,27.709999084472656,27.35000038146973,27.420000076293945,1500300.0,0.0,-2.272725696401242,0.38095367847411443,80.4878162245648,70.42576517898205,-0.41452530027603984,-0.7006969979462525,-0.9495013049213199,-0.7602332761226691,11.467456021269328,0.35999870300292613,0.45756545307060037,0.6090000152587898,-0.0863652330992295,1.304365263616809,0.2613173910797819,0.9566826394377976,-0.6959995269775376,77.65963922650812,2.7714528606540085,0.34768262417900914,5,-0.2700004577636719,-0.7000007629394531,-1.0225000381469727,-0.7399997711181641,1.1499996185302734,4,0.038909079811789704,-1.2857080576778195,27.5,-1.1738993423835073,27.18000030517578,-1.1923045886366137,27.290000915527344,0.038909079811789704
9900,2012-05-14,27.489999771118164,27.739999771118164,27.32999992370605,27.440000534057614,2244900.0,-0.00036364468661220783,-2.037030757710567,0.6249910592948016,77.08334713069969,70.82932449981989,-0.3767324787110411,-0.6367063866478766,-0.9211531828688919,-0.7391679960889519,11.898280854045112,0.4099998474121129,0.46712255272677083,0.5439997673034682,-0.15848904763631566,1.246488582243252,0.19275535983357628,0.8952441747733602,-0.6316393814086894,74.22678587931783,1.3474008737922816,0.351244407469892,5,-0.24499988555908203,-0.6750001907348633,-1.0124998092651367,-0.7299995422363281,0.6599998474121094,0,0.0341942721674815,-2.272725696401242,27.5,-1.2857080576778195,27.5,-1.1738993423835073,27.18000030517578,0.0341942721674815
9901,2012-05-15,27.170000076293945,27.40999984741211,27.040000915527344,27.1200008392334,2126100.0,-0.011640585576156326,-2.5238147138964577,0.999999999999929,57.792205379469735,69.82688480276808,-0.04412889721838198,-0.2790320502120842,-0.5900143030623752,-0.42246576025168636,12.354794238156064,0.4499988555908203,0.44796835634604903,0.191000080108644,-0.48682621041572105,0.868826370633009,-0.14791306515353853,0.5299132253708265,-0.24110853607177418,18.571339042672907,-49.09490817472117,0.3389131452621832,5,0.08500003814697266,-0.35500049591064453,-0.692500114440918,-0.4099998474121094,0.6800003051757848,1,0.04747880031491958,-2.037030757710567,27.489999771118164,-2.272725696401242,27.5,-1.2857080576778195,27.5,0.04747880031491958
9902,2012-05-16,27.45000076293945,27.540000915527344,27.07999992370605,27.229999542236328,3251500.0,0.01030550923295026,1.299996185317304,4.4000915541313095,63.888894775769884,69.04876266948823,-0.2676179177571676,-0.49958740385360656,-0.8492672841937683,-0.7094383498659909,13.095767335698028,0.4600009918212926,0.41633110956614416,0.4170007705688441,-0.227820222617094,1.0618217637547822,0.09459027397587505,0.7394112671618132,-0.45622056424559787,58.57150252996534,-6.124361599596412,0.322410496592969,5,-0.1950006484985316,-0.6350011825561488,-0.9725008010864222,-0.6900005340576136,0.42000007629394887,2,0.047358805134012805,-2.5238147138964577,27.170000076293945,-2.037030757710567,27.489999771118164,-2.272725696401242,27.5,0.047358805134012805
9903,2012-05-17,27.25,27.5,27.209999084472656,27.46999931335449,2596500.0,-0.007286002090370558,1.0714300311305782,-0.9999913302815925,54.78723943907751,67.78954409396287,-0.015998636352406947,-0.2377425630464316,-0.6336388737445802,-0.5106177107456702,13.367309587461158,0.29000091552734375,0.3757681276211535,0.16999998092651225,-0.3834963186564906,0.7234962805095151,-0.10674816886498917,0.44674813071801367,-0.20999908447265625,29.999918256353524,-29.914281006370686,0.27674814979150186,5,0.005000114440917969,-0.4350004196166992,-0.7799997329711914,-0.6149997711181641,0.6000003814697301,3,0.05944957208195967,1.299996185317304,27.45000076293945,-2.5238147138964577,27.170000076293945,-2.037030757710567,27.489999771118164,0.05944957208195967
9904,2012-05-18,27.26000022888184,27.540000915527344,27.209999084472656,27.32999992370605,2575000.0,0.0003669808763977489,-2.8823291820935713,0.318181424100265,55.319166205047985,67.05480491701616,0.01999925469825925,-0.219623637336678,-0.6327311058021543,-0.5249453353800888,14.660633982263938,0.3300018310546875,0.3656928205648846,0.15500020980835316,-0.3825774838970517,0.692577903513758,-0.1137886370443475,0.4237890566610538,-0.18000030517578836,31.428524717916805,-23.795254901874866,0.2687888468527018,5,-0.0050001144409215215,-0.3800001144409215,-0.8125004768371618,-0.6900005340576207,0.5200004577636719,4,0.06456347080353719,1.0714300311305782,27.25,1.299996185317304,27.45000076293945,-2.5238147138964577,27.170000076293945,0.06456347080353719
9905,2012-05-21,27.31999969482422,27.36000061035156,27.020000457763672,27.239999771118164,1979400.0,0.002201007536265953,3.249955297006832,-1.1428610354224593,56.701034982140655,65.21799678722635,0.023623219992607858,-0.22666203659847284,-0.6867033122551227,-0.5956734393655836,15.744994039973188,0.3400001525878871,0.350753011288667,0.17399969100952006,-0.28923409154504043,0.6372334735640806,-0.05761720026776018,0.4056165822868003,0.4200000762939453,57.69211018596633,4.217886093259722,0.23161689127727958,5,0.06000041961669922,-0.4200000762939453,-0.872499942779541,-0.75,0.7100009918212926,0,0.048682281792192805,-2.8823291820935713,27.26000022888184,1.0714300311305782,27.25,1.299996185317304,27.45000076293945,0.048682281792192805
9906,2012-05-22,27.79999923706055,27.82999992370605,27.31999969482422,27.420000076293945,3803800.0,0.017569529560692798,1.3181800448226597,4.7499940395298825,69.6035068320039,65.01521034065492,-0.4206623414834567,-0.6543641232348243,-1.1662569740325672,-1.0811645931615779,17.392449347332743,0.5100002288818324,0.3634936894943266,0.5994992256164586,0.09739953307030191,1.1015989181626153,0.34844937934338205,0.8505490718895352,-0.7799987792968786,96.2962090832249,39.14450373151752,0.25104984627307775,5,-0.37499904632568715,-0.789999008178718,-1.3524994850158727,-1.2299995422363317,0.26000022888183594,1,0.012589942125003084,3.249955297006832,27.31999969482422,-2.8823291820935713,27.26000022888184,1.0714300311305782,27.25,0.012589942125003084
9907,2012-05-23,27.70000076293945,27.88999938964844,27.54999923706055,27.690000534057614,3133200.0,-0.00359706751314548,-1.3448058140683183,0.026316449914419844,66.6666934929604,64.70332271797051,-0.2672488052521125,-0.5204026959585413,-1.069866773698557,-0.9912867559545866,18.507258720559438,0.3400001525878906,0.3924360559273268,0.4610007286071749,-0.07096293365920303,0.9929643908735528,0.19501889747398593,0.7269825597403639,-0.6800003051757777,78.16105057768546,17.170568129803286,0.2659818311331892,5,-0.24500083923339488,-0.6600008010864222,-1.2625012397766078,-1.1300010681152308,0.7099990844726598,2,0.005415148534254621,1.3181800448226597,27.79999923706055,3.249955297006832,27.31999969482422,-2.8823291820935713,27.26000022888184,0.005415148534254621
9908,2012-05-24,27.78000068664551,27.989999771118164,27.60000038146973,27.729999542236328,1824400.0,0.0028880838087592675,-1.5161294292095913,5.000000000000355,66.80675265766686,63.18320454387074,-0.3390035938439553,-0.5639467079886629,-1.1361784742274885,-1.0799271720882047,19.54755590408887,0.38999938964843395,0.36818571310226034,0.4995006561279318,-0.0659793893362739,1.0649807015921375,0.21676063339582896,0.7822406788600347,-0.7252002716064503,78.35059452295641,14.938953136474282,0.2827400227321023,5,-0.2750005722045934,-0.6900005340576207,-1.370000839233402,-1.2100009918212926,0.9499988555908168,3,0.003239746233381302,-1.3448058140683183,27.70000076293945,1.3181800448226597,27.79999923706055,3.249955297006832,27.31999969482422,0.003239746233381302
9909,2012-05-25,27.79999923706055,27.940000534057614,27.70000076293945,27.729999542236328,1569300.0,0.000719890205929774,-2.6923821820527354,1.3999618539004102,68.51062759115509,62.230680150588,-0.34863470194270363,-0.554901498725247,-1.1345594264684031,-1.1037475118866737,20.35051594330027,0.23999977111816406,0.3572111684744179,0.4829992294311545,-0.11837123285520335,1.0843696917175123,0.18231399828797734,0.7836844605743316,-0.6890868606567437,80.41230221075664,13.063331481308708,0.3006852311431785,5,-0.29499912261963246,-0.6149997711181676,-1.389999389648441,-1.2299995422363317,0.9200000762939382,4,0.0017986023662375228,-1.5161294292095913,27.78000068664551,-1.3448058140683183,27.70000076293945,1.3181800448226597,27.79999923706055,0.0017986023662375228
9910,2012-05-29,27.8700008392334,27.88999938964844,27.690000534057614,27.84000015258789,2318700.0,0.002518043312732532,4.7144336357935135,0.42858310626700824,64.07767170077206,62.92906529739937,-0.4012614456417545,-0.5914314046512885,-1.1820066842787718,-1.1743285554591125,21.414710327432598,0.19999885559082742,0.33299302101060135,0.5125007629394531,-0.12406503742429464,1.149066563303201,0.19421786275757924,0.830783663121327,-0.7063432191467314,82.08971369846245,17.06366335594086,0.3182829001818736,5,-0.36500072479248047,-0.6400012969970703,-1.5450010299682582,-1.3000011444091797,0.7699985504150426,1,-0.0032292841721479615,-2.6923821820527354,27.79999923706055,-1.5161294292095913,27.78000068664551,-1.3448058140683183,27.70000076293945,-0.0032292841721479615
9911,2012-05-30,27.60000038146973,27.940000534057614,27.51000022888184,27.670000076293945,2545200.0,-0.009687852516444218,-2.440002441406291,-2.333269756500613,59.45946410360178,62.43690633382514,-0.07135465457950829,-0.29397331711900776,-0.8866438402931927,-0.9083995324355776,21.928440474671813,0.43000030517577414,0.28521315311626694,0.2155002593994162,-0.41370070788122604,0.8447012266800584,-0.0991002242409067,0.5301007430397391,-0.3867622323211748,18.75004967058482,-43.52717872462878,0.31460048364032184,5,-0.09500026702881215,-0.3550004959106481,-1.2750005722045898,-1.0300006866455114,0.9899997711181605,2,0.015579720986687917,4.7144336357935135,27.8700008392334,-2.6923821820527354,27.79999923706055,-1.5161294292095913,27.78000068664551,0.015579720986687917
9912,2012-05-31,28.020000457763672,28.1200008392334,27.6299991607666,27.649999618530273,3627500.0,0.015217393858295791,-1.3902418600756423,-5.285749318801358,61.20690789149158,63.150202828537815,-0.4492397048046186,-0.6604107400407138,-1.278457206549895,-1.3287927268453679,23.392615175527084,0.5200004577636683,0.2612023488244901,0.5800003051757798,-0.06849608041563116,1.2284966907671908,0.2557521123800761,0.9042484979714835,-0.7601566112969387,83.60651124396519,23.310726456903403,0.32424819279570505,5,-0.4499998092651367,-0.6450004577636719,-1.6950006484985316,-1.4500007629394531,0.6299991607666016,3,0.0014275163285242254,-2.440002441406291,27.60000038146973,4.7144336357935135,27.8700008392334,-2.6923821820527354,27.79999923706055,0.0014275163285242254
9913,2012-06-01,27.959999084472656,28.09000015258789,27.690000534057614,27.76000022888184,4944900.0,-0.002141376599242406,-1.3529510762550416,0.5405362214993692,59.66384197543529,63.63294458080307,-0.3105961071819081,-0.5456905842158264,-1.1890957106509,-1.2698566875702326,24.477685138365647,0.399999618530277,0.2957841689993863,0.46749897003173757,-0.17025606723038678,1.105254007293862,0.1486214514006754,0.7863764886627997,-0.6313426785845913,73.77023038246978,15.023509489941489,0.318877518631063,6,-0.3899984359741211,-0.5449991226196289,-1.5074987411499023,-1.3899993896484375,0.6800003051757848,4,0.016094448414676776,-1.3902418600756423,28.020000457763672,-2.440002441406291,27.60000038146973,4.7144336357935135,27.8700008392334,0.016094448414676776
9914,2012-06-04,28.1200008392334,28.1299991607666,27.899999618530273,27.979999542236328,3364700.0,0.005722523605145469,1.87503129284139,0.7000104904775198,62.45060122884391,64.27178527488121,-0.3752380797177608,-0.6491916611561379,-1.31695037971825,-1.4335169816398903,25.771147450176628,0.22999954223632812,0.30088965777529,0.5705006599426277,-0.07807587713482178,1.219077197020077,0.24621239140390472,0.8947889284813506,-0.7280368786777061,98.3873647164506,39.88036574174195,0.3242882685387241,6,-0.3950014114379883,-0.6800012588500977,-1.6225008964538574,-1.5500011444091797,0.679998397827152,0,0.02169269860589229,-1.3529510762550416,27.959999084472656,-1.3902418600756423,28.020000457763672,-2.440002441406291,27.60000038146973,0.02169269860589229
9915,2012-06-05,28.28000068664551,28.399999618530273,27.940000534057614,28.040000915527344,3348600.0,0.005689894830617437,-1.090902391552172,1.7142681979809793,73.41770725693007,64.69558532209523,-0.4299554604573963,-0.7408509876598046,-1.439702094734887,-1.5906936111234948,27.35384628668736,0.4599990844726598,0.3490192927201825,0.6630004882812521,0.004961841704833603,1.3210391348576707,0.33398116499304464,0.9920198115694596,-0.8142332060687281,86.51696469902481,22.00998660615062,0.32901932328820876,6,-0.3250007629394567,-0.7050008773803746,-1.7000002861022985,-1.7100009918212926,0.4799995422363281,1,0.015558649788744772,1.87503129284139,28.1200008392334,-1.3529510762550416,27.959999084472656,-1.3902418600756423,28.020000457763672,0.015558649788744772
9916,2012-06-06,28.540000915527344,28.559999465942386,28.18000030517578,28.399999618530273,2088500.0,0.009193784390698845,3.2222504794903943,0.5833392938034866,73.19147002056692,65.42056049182928,-0.6413973170458007,-0.9511697526566678,-1.6647902122708942,-1.8399432181657716,28.19677807189987,0.3799991607666051,0.40842074939484263,0.8605007171630845,0.10326233020394682,1.6177391041222222,0.48188152368351567,1.2391199106426534,-0.9621255783961402,97.84961894058061,31.245507687861675,0.3786191934795684,6,-0.5050010681152308,-0.8850011825561523,-1.9550013542175293,-1.970001220703125,0.3499984741210973,2,0.0035038006626935125,-1.090902391552172,28.28000068664551,1.87503129284139,28.1200008392334,-1.3529510762550416,27.959999084472656,0.0035038006626935125
9917,2012-06-07,28.40999984741211,28.75,28.36000061035156,28.709999084472656,9658800.0,-0.004555047790643418,1.0526225969984626,-2.1428318415280447,75.43856420312228,66.37965066354656,-0.44710990929315386,-0.7634372906727904,-1.5038915873912657,-1.7007963560398096,29.2093366821582,0.38999938964844105,0.46399251385349416,0.6689996719360352,-0.11668568493666598,1.4546850288087363,0.27615699349968637,1.061842350372384,-0.6946271322473407,67.92449774626863,-3.1730734120282165,0.3928426784363505,6,-0.2799997329711914,-0.6599998474121094,-1.7699999809265137,-1.8400001525878906,0.4699993133544922,3,0.006335808030360823,3.2222504794903943,28.540000915527344,-1.090902391552172,28.28000068664551,1.87503129284139,28.1200008392334,0.006335808030360823
9918,2012-06-08,28.43000030517578,28.46999931335449,28.15999984741211,28.309999465942386,9511500.0,0.0007039935892676485,2.100012397837129,-0.40000381470695506,75.54582170393476,67.16133889829985,-0.4081309329904883,-0.7485717543074912,-1.4863222664887772,-1.7106435229452615,29.206880847691135,0.30999946594237926,0.4495300259189108,0.6425001144409173,-0.19171266868682224,1.4767128975686568,0.2253937228770475,1.059606506004787,-0.5490872244373755,62.35299397502496,-13.193932370673636,0.41710639156386914,6,-0.3000001907348633,-0.6700000762939453,-1.7425007820129395,-1.8600006103515625,0.6100006103515625,4,0.007738280372597828,1.0526225969984626,28.40999984741211,3.2222504794903943,28.540000915527344,-1.090902391552172,28.28000068664551,0.007738280372597828
9919,2012-06-11,28.56999969482422,28.79999923706055,28.40999984741211,28.559999465942386,9478600.0,0.004924354138081011,-1.5161294292095793,0.08333465787170456,76.37127745532617,68.5272950932503,-0.47764926181801215,-0.8477646446120843,-1.5892518212109756,-1.8414884946922285,29.219301005502828,0.38999938964844105,0.4546917602633691,0.7289995193481431,-0.16283256806535107,1.6208316067616373,0.28308347564139424,1.174915563054892,-0.5500327070039575,73.25582684796836,-4.361673813836845,0.44591604370674714,6,-0.4149999618530238,-0.7849998474121094,-1.8600001335144043,-2.0,0.5900001525878906,0,0.0024501118506103925,2.100012397837129,28.43000030517578,1.0526225969984626,28.40999984741211,3.2222504794903943,28.540000915527344,0.0024501118506103925
9920,2012-06-12,28.43000030517578,28.649999618530273,28.270000457763672,28.649999618530273,3333500.0,-0.004900223701220452,2.4545486071976628,-21.999427808514397,65.51724785916821,69.20038217720213,-0.2792235401309071,-0.6679796565985612,-1.4159465199007641,-1.689383402407806,28.962761344630994,0.37999916076660156,0.45303108983363316,0.5420001029968269,-0.37077715828550595,1.4547773642791597,0.08561147235565869,0.9983887336379951,-0.2700004577636719,42.1876117588153,-31.701187725708117,0.45638863064116675,6,-0.21500110626220703,-0.6450004577636719,-1.7125005722045898,-1.8600006103515625,0.6000003814697301,1,0.013014383676155372,-1.5161294292095793,28.56999969482422,2.100012397837129,28.43000030517578,1.0526225969984626,28.40999984741211,0.013014383676155372
9921,2012-06-13,28.459999084472656,28.59000015258789,28.25,28.3700008392334,2429600.0,0.0010551804071354809,-1.0606074617807704,-0.40908420970496695,69.38768360636287,70.10935725663228,-0.19489816787834968,-0.6286088343002731,-1.415150294347967,-1.7071388132882461,29.90488456495261,0.3400001525878906,0.4490403840229611,0.5074989318847649,-0.3734066703117911,1.388404534081321,0.06704613078648691,0.9479517329830429,0.3400001525878942,46.874925494122714,-25.379871512791702,0.4404528010982776,6,-0.21499919891357422,-0.6749992370605469,-1.7099995613098145,-1.8899993896484375,0.7400016784667933,2,0.010541150880530425,2.4545486071976628,28.43000030517578,-1.5161294292095793,28.56999969482422,2.100012397837129,28.43000030517578,0.010541150880530425
9922,2012-06-14,28.75,28.78000068664551,28.479999542236328,28.54999923706055,2029200.0,0.010189772482654957,1.3076821502978015,2.222274027763021,72.3501745176922,71.51894976132748,-0.413994929779232,-0.8603331699331846,-1.6761542783964387,-1.9830857221285072,30.694246086379774,0.3200016021728551,0.4682606155717721,0.7324998855590827,-0.1834379655983085,1.648437736716474,0.2745309599803889,1.1904688111377766,0.038999252319339206,92.18761175881502,19.848635713166487,0.4579689255786953,6,-0.40000057220458984,-0.8400001525878906,-1.9300003051757812,-2.135000228881836,0.1700000762939453,3,0.0048695439877719515,-1.0606074617807704,28.459999084472656,2.4545486071976628,28.43000030517578,-1.5161294292095793,28.56999969482422,0.0048695439877719515
9923,2012-06-15,28.8700008392334,28.95000076293945,28.739999771118164,28.81999969482422,3033500.0,0.004173942234205086,1.0000000000000338,0.25000476835339663,73.56825306666379,72.75424440997413,-0.4373267203561362,-0.8988281628778054,-1.7609749478260994,-2.086914705917568,31.63304058510509,0.2100009918212855,0.526823544586076,0.771500682830812,-0.14518167887732503,1.688183044538949,0.3131595019767417,1.2298418636848822,-0.6200008392333984,88.57145192669294,16.540964904836244,0.4583411808540692,6,-0.42500019073486683,-0.8850002288818359,-2.0400009155273438,-2.2550010681152344,-0.1500015258789098,4,0.00034632217674257504,1.3076821502978015,28.75,-1.0606074617807704,28.459999084472656,2.4545486071976628,28.43000030517578,0.00034632217674257504
9924,2012-06-18,29.020000457763672,29.1200008392334,28.76000022888184,28.76000022888184,4065900.0,0.005195691519566115,-1.7692330264461475,5.199885561701245,74.46803329981282,72.87094730362777,-0.49867692917259276,-0.9594013791343876,-1.8684903731213112,-2.2286476434260045,32.61577597580385,0.36000061035155895,0.5581393046451097,0.8335002899169908,-0.08217107838294524,1.7491716582169268,0.375664605767021,1.2913359740669605,-0.7560004425048845,88.50571436714453,17.014514675989403,0.4578356841499686,6,-0.38000011444091797,-0.9499998092651367,-2.0500001907348633,-2.265000343322754,-0.3400001525878906,0,0.0006891956391517073,1.0000000000000338,28.8700008392334,1.3076821502978015,28.75,-1.0606074617807704,28.459999084472656,0.0006891956391517073
9925,2012-06-19,28.649999618530273,28.920000076293945,28.56999969482422,28.86000061035156,3276800.0,-0.012749856423052264,1.121214923561541,-0.8076954113633836,71.42851582084343,72.67506350365849,-0.07897765715884475,-0.5108425792529658,-1.4565274328810958,-1.8577168928824754,34.17321598859498,0.4500007629394531,0.5939918898587351,0.39699945449829244,-0.44382976542604524,1.2378286744226301,-0.023415155463876403,0.8174140644604613,-0.3517595703125025,45.97692329615834,-30.85612004370258,0.42041460996216956,6,-0.009999275207519531,-0.5799989700317383,-1.635000228881836,-1.8500003814697266,0.4799995422363281,1,0.017801055346331474,-1.7692330264461475,29.020000457763672,1.0000000000000338,28.8700008392334,1.3076821502978015,28.75,0.017801055346331474
9926,2012-06-20,28.149999618530273,28.68000030517578,28.10000038146973,28.6299991607666,3113000.0,-0.017452007213173193,-1.0000065770867574,2.285701310614838,52.56914880383821,70.13401734818248,0.40217594353024566,0.017626743996387972,-0.9088716964342112,-1.3528191377135776,34.06077689069712,0.5799999237060511,0.5989498031705836,-0.12050056457519531,-0.9358138334361428,0.6948127042857521,-0.528157199005669,0.2871560698552784,0.970001220703125,4.901883786421597,-68.13835286240615,0.4076566344304731,6,0.46000099182128906,-0.07999897003173828,-1.119999885559082,-1.3350000381469727,1.3000011444091761,2,0.031261139610671895,1.121214923561541,28.649999618530273,-1.7692330264461475,29.020000457763672,1.0000000000000338,28.8700008392334,0.031261139610671895
9927,2012-06-21,27.85000038146973,28.40999984741211,27.82999992370605,28.229999542236328,4052900.0,-0.010657166647457528,-1.7619038968941714,0.7916656732549656,48.01446554002371,67.07497777441459,0.6865875233306156,0.347243096958163,-0.561785924172721,-1.0427510246112028,33.539775770934355,0.5799999237060582,0.5551876173930061,-0.427999782562253,-1.2237411053545522,0.3677415402300461,-0.8258704439584044,-0.03012912116610167,1.249600448608394,1.5504219821040106,-68.44811930945309,0.39787066139615024,6,0.6249999999999964,0.22000026702880504,-0.8150005340576207,-1.0350008010864293,1.729999542236321,3,0.04847398071735598,-1.0000065770867574,28.149999618530273,1.121214923561541,28.649999618530273,-1.7692330264461475,29.020000457763672,0.04847398071735598
9928,2012-06-22,27.8700008392334,27.989999771118164,27.76000022888184,27.940000534057614,3045300.0,0.0007181492814978263,1.7059061125571793,0.18421013005134032,45.24715021923621,63.61674141484904,0.6468171261709017,0.3523985976365651,-0.5383322931821901,-1.0532624591376774,32.71055529897184,0.22999954223632457,0.49067853431077424,-0.4124993324279771,-1.1973258528476833,0.37232718799172915,-0.8049125926378302,-0.020086072218123974,1.1788159545898438,8.088276542988012,-55.91016064556906,0.39241326020985345,6,0.5699996948242188,0.19999980926513672,-0.8350009918212891,-1.0550012588500977,1.429998397827152,4,0.03767489075861219,-1.7619038968941714,27.85000038146973,-1.0000065770867574,28.149999618530273,1.121214923561541,28.649999618530273,0.03767489075861219
9929,2012-06-25,27.85000038146973,27.899999618530273,27.6200008392334,27.790000915527344,3136400.0,-0.0007176339132187737,2.5000298027060857,-0.857138964577751,41.3654615397578,60.93320960158122,0.6190442689633038,0.39667480638821573,-0.47002332186640317,-1.0237929453849581,31.704280585665877,0.279998779296875,0.42717206169275457,-0.4349998474121044,-1.2136490258831856,0.34364933105897677,-0.8243244366476468,-0.04567525817656204,1.1214874184570292,17.692282862902907,-41.66251878480441,0.3893245892355409,6,0.5200004577636683,0.22000026702880504,-0.8150005340576207,-1.0350008010864293,1.389999389648434,0,0.031238740393828568,1.7059061125571793,27.8700008392334,-1.7619038968941714,27.85000038146973,-1.0000065770867574,28.149999618530273,0.031238740393828568
9930,2012-06-26,27.78000068664551,27.959999084472656,27.670000076293945,27.8799991607666,2769500.0,-0.0025134539987580196,1.2307760024648973,-1.6666560701908966,33.47826411458017,56.94327410249424,0.6561459593315035,0.4844228115528857,-0.36346049553241144,-0.9406433204750186,30.744783002662963,0.28999900817871094,0.3559607249585426,-0.5004995346069308,-1.2902088912375262,0.28920982202366474,-0.8953542129222285,-0.105644856291633,1.0833681564257773,15.09433283250445,-37.763926236019486,0.3948546783152975,6,0.5900001525878871,0.2899999618530238,-0.7125005722045934,-0.9650011062622106,1.1700000762939382,1,0.0323973936747568,2.5000298027060857,27.85000038146973,1.7059061125571793,27.8700008392334,-1.7619038968941714,27.85000038146973,0.0323973936747568
9931,2012-06-27,28.03000068664551,28.09000015258789,27.790000915527344,27.790000915527344,2162600.0,0.008999279835157914,-1.4999960263532255,-2.4000343327993883,42.14877791763253,53.58756336915429,0.3785441860387806,0.28278777221830964,-0.5771070672012613,-1.1786205683989088,30.647816592862892,0.30999946594237926,0.27051348836275224,-0.2719995498657184,-1.005085183484038,0.4610860837526012,-0.63854236667488,0.09454326694344317,0.7338987161187447,51.898780019653415,0.9072081893635584,0.3665428168091601,6,0.3400001525878871,0.18999958038329723,-0.8900008201599157,-1.2150011062622106,1.2899990081787074,2,0.03924361210041538,1.2307760024648973,27.78000068664551,2.5000298027060857,27.85000038146973,1.7059061125571793,27.8700008392334,0.03924361210041538
9932,2012-06-28,28.059999465942386,28.06999969482422,27.75,27.86000061035156,2756300.0,0.001070238264787804,1.9090972143953253,0.8333293596865761,42.38680898793506,50.122958471517755,0.2686245454094056,0.26977054050927407,-0.565141011512349,-1.1945437007228357,30.05573946922156,0.31999969482421875,0.23062399086827767,-0.24400072097778036,-0.9740590598496901,0.4860576178941294,-0.6090298904137335,0.12102844845817273,0.6123880517394014,93.61686585638125,42.242263674800355,0.3650291694359545,6,0.3100013732910121,0.2550010681152308,-0.8424992561340368,-1.1999998092651403,1.220001220703125,3,0.049536754221402246,-1.4999960263532255,28.03000068664551,1.2307760024648973,27.78000068664551,2.5000298027060857,27.85000038146973,0.049536754221402246
9933,2012-06-29,28.40999984741211,28.59000015258789,28.239999771118164,28.32999992370605,4709900.0,0.012473285393128197,-1.6923082566115248,0.4000019073595504,46.96969915903244,47.06758801143106,-0.17152688854675802,-0.047208763303999035,-0.8663099794561404,-1.5306853675451038,29.86066027287759,0.5300006866455043,0.18641429898399764,0.08349962234496999,-0.6294562309350908,0.7964554756250308,-0.2729783042950622,0.4399775489850022,-0.7899990081787109,81.44325437166583,31.48003883517555,0.35647792664003114,6,-0.1399993896484375,-0.09499931335449219,-1.1624999046325684,-1.5200004577636683,0.5400009155273402,4,0.04118268506082079,1.9090972143953253,28.059999465942386,-1.4999960263532255,28.03000068664551,1.2307760024648973,27.78000068664551,0.04118268506082079
9934,2012-07-02,28.729999542236328,28.85000038146973,28.36000061035156,28.36000061035156,3259100.0,0.01126362888218635,-1.6486550575814625,4.624991059294596,55.319135984503156,45.27765691850437,-0.6000957579599238,-0.3364138380149697,-1.147260127467753,-1.8351442189827232,29.730399013928917,0.48999977111817117,0.11160999634603996,0.37299938201904226,-0.3547973671056077,1.1007961311436922,0.00910100745671727,0.7368977565813672,-1.0905987167358404,89.83043998318921,37.277418859334944,0.3638983745623244,7,-0.4949989318847656,-0.41499900817871094,-1.4324994087219238,-1.7899999618530273,0.1400012969970703,0,0.01983987831208478,-1.6923082566115248,28.40999984741211,1.9090972143953253,28.059999465942386,-1.4999960263532255,28.03000068664551,0.01983987831208478
9935,2012-07-03,28.71999931335449,28.899999618530273,28.61000061035156,28.729999542236328,1647100.0,-0.0003480761935669152,-1.5217564373677848,-0.027027723650169665,54.64285933241458,45.508069199457296,-0.6471797190706532,-0.30752693521197827,-1.0891395713787873,-1.8093438487040778,28.997140197881382,0.2899990081787145,0.015540524274914702,0.3409992218017557,-0.403408425412227,1.0854068690157384,-0.031204601805235654,0.713203045408747,-1.032174505615231,84.34779435789471,29.792792830134047,0.37220382360699117,7,-0.4599990844726527,-0.40499877929687145,-1.3749995231628382,-1.7799997329711879,0.01000022888183949,1,0.01810586595389929,-1.6486550575814625,28.729999542236328,-1.6923082566115248,28.40999984741211,1.9090972143953253,28.059999465942386,0.01810586595389929
9936,2012-07-05,28.63999938964844,28.76000022888184,28.559999465942386,28.65999984741211,1727500.0,-0.002785512730456352,-1.2222269317171224,1.9999999999989342,47.87643621870739,45.49273260819992,-0.5479908932016286,-0.23152148401958073,-0.9677267235793181,-1.7127308775609826,27.83928352030729,0.20000076293945312,-0.10676590836998301,0.2559993743896527,-0.49428161485304045,1.0062803636323459,-0.11914112023169565,0.631139869011001,-0.8794440932617213,77.3912769454551,26.456562606044074,0.37514049462134746,7,-0.3799991607666051,-0.32499885559082387,-1.272499561309818,-1.6999998092651403,0.2200012207031179,3,0.010824070527147178,-1.5217564373677848,28.71999931335449,-1.6486550575814625,28.729999542236328,-1.6923082566115248,28.40999984741211,0.010824070527147178
9937,2012-07-06,28.59000015258789,28.68000030517578,28.34000015258789,28.420000076293945,1864000.0,-0.0017457834541233508,-1.0606074617807704,-8.499809269503704,44.44442762478189,45.40354120881611,-0.4268741835837808,-0.17638921556079623,-0.8831340951398765,-1.6452826568529844,26.019215069424806,0.3400001525878906,-0.20422595821500167,0.19700012207031392,-0.558891471828769,0.9528917159693968,-0.1809456748792293,0.5749459190198571,-0.7610781968725568,53.03037308903852,6.573219934247177,0.37794579694954217,7,-0.3299999237060547,-0.2199993133544922,-1.2150001525878906,-1.6500005722045898,0.15999984741210938,4,0.025533387140267205,-1.2222269317171224,28.63999938964844,-1.5217564373677848,28.71999931335449,-1.6486550575814625,28.729999542236328,0.025533387140267205
9938,2012-07-09,28.649999618530273,28.75,28.46999931335449,28.5,3428800.0,0.00209861719559834,-1.6666606116201832,0.8823503012487518,42.38680898793499,45.517024258613574,-0.4074421497901959,-0.23090018410745472,-0.9077745030547391,-1.686668399084951,25.062055452861127,0.28000068664551137,-0.20851116262525338,0.2459996223449714,-0.5185129180808659,1.0105121627708087,-0.136256647867949,0.6282558925578918,-0.7568130030460445,55.35710028235599,13.6314430638364,0.38225627021291875,7,-0.36499977111816406,-0.279998779296875,-1.1774992942810059,-1.6449995040893555,0.12000083923339844,0,0.02198956637010796,-1.0606074617807704,28.59000015258789,-1.2222269317171224,28.63999938964844,-1.5217564373677848,28.71999931335449,0.02198956637010796
9939,2012-07-10,28.63999938964844,28.79999923706055,28.56999969482422,28.75,1934800.0,-0.00034904813315828065,1.190481380563084,-0.7333392673219249,49.758448319550425,47.325933614721386,-0.30574854182312095,-0.22702664102116543,-0.8656709085975187,-1.6550495354935428,23.468373309425182,0.22999954223633168,-0.17277887246697787,0.2324994087219281,-0.5358442756342647,1.000843093078121,-0.15167243345616654,0.6166712509000227,-0.6864039939814504,53.57134342185547,11.871895523621355,0.38417184217809613,7,-0.31499958038330433,-0.2699985504150426,-1.1474990844726598,-1.634999275207523,-0.019998550415042615,1,0.010824070527147178,-1.6666606116201832,28.649999618530273,-1.0606074617807704,28.59000015258789,-1.2222269317171224,28.63999938964844,0.010824070527147178
9940,2012-07-11,28.79999923706055,28.81999969482422,28.559999465942386,28.65999984741211,2155300.0,0.005586586970037999,1.8888865341414431,-1.2727146622278442,68.78614182534646,50.28564071557848,-0.3417885697642937,-0.37722643209988505,-0.9907238897849986,-1.794356626628101,22.382981416858744,0.2600002288818324,-0.1205474584088222,0.37399930953979776,-0.4141866854909466,1.1621853045705421,-0.020093687975574426,0.76809230705517,-0.7896195880217611,95.83323399216471,47.435209406791756,0.3940929975153718,7,-0.4749994277954137,-0.429998397827152,-1.217499732971195,-1.789999961853031,-0.22999954223633168,2,0.0024306112509464572,1.190481380563084,28.63999938964844,-1.6666606116201832,28.649999618530273,-1.0606074617807704,28.59000015258789,0.0024306112509464572
9941,2012-07-12,28.76000022888184,28.86000061035156,28.57999992370605,28.649999618530273,2594900.0,-0.0013888544874417486,-1.2400054931639988,0.785722070844692,80.95243038165236,54.57070975932486,-0.20936654747706385,-0.33054702819648085,-0.9155222786741675,-1.7338470526462118,21.353903648363477,0.2800006866455078,-0.0499642386292507,0.31900024414062855,-0.48320418543234567,1.1212046737136028,-0.08210197064585856,0.7201024589271157,-0.6962433816735611,80.76917433884876,25.352817379691913,0.40110221478648633,7,-0.19000053405762074,-0.38999938964844105,-0.9950003623962438,-1.615000724792484,-0.2700004577636754,3,-0.0010431393048245807,1.8888865341414431,28.79999923706055,1.190481380563084,28.63999938964844,-1.6666606116201832,28.649999618530273,-0.0010431393048245807
9942,2012-07-13,28.88999938964844,28.979999542236328,28.729999542236328,28.76000022888184,2719000.0,0.004520137681920167,-1.6315715504692083,1.181803995006204,82.27851463048684,58.49391147837534,-0.2338394831854842,-0.47381263273892316,-1.0032467576214437,-1.8434891770544475,19.996142310497817,0.25,0.0580471515971297,0.44199943542480824,-0.37388448461437207,1.2578833554639886,0.03405747540521631,0.8499413954444002,-0.7760679761608422,82.35291917707374,20.08446048133883,0.40794196001959054,7,-0.22999954223633168,-0.5199985504150426,-1.0449995994567907,-1.6649999618530273,-0.4099998474121129,4,-0.001038379367624076,-1.2400054931639988,28.76000022888184,1.8888865341414431,28.79999923706055,1.190481380563084,28.63999938964844,-0.001038379367624076
9943,2012-07-16,28.8799991607666,28.979999542236328,28.790000915527344,28.8700008392334,2034000.0,-0.0003461484628975997,-1.2353020375190737,0.07691066214768842,82.80259497284752,61.54762914374694,-0.16780518326611116,-0.4880473921706674,-0.9502164380928662,-1.8137817392577418,18.259076431855725,0.18999862670898438,0.13225948995667736,0.4314992904663093,-0.3854848659646102,1.2484834468972288,0.023007212250849562,0.839991368681769,-0.6967822969791051,76.19038968941993,7.941168124803653,0.4084920782154606,7,-0.2199993133544922,-0.5099983215332031,-0.9399991035461426,-1.5599994659423828,-0.6099987030029297,0,-0.0045013561130293755,-1.6315715504692083,28.88999938964844,-1.2400054931639988,28.76000022888184,1.8888865341414431,28.79999923706055,-0.0045013561130293755
9944,2012-07-17,29.040000915527344,29.07999992370605,28.78000068664551,28.940000534057614,2511500.0,0.005540227126394903,2.3333545262846105,10.001716901946178,87.95186121838361,65.24862935329905,-0.31202118408931767,-0.6814101907744785,-1.0666983252217008,-1.9529458112280125,16.226751301834653,0.29999923706053977,0.21528589631503792,0.5905010223388665,-0.2294720639266572,1.4104741086043902,0.18051447920610286,1.00048756547163,-0.7930414374639412,92.30788981403425,16.618844140212687,0.40998654313276267,7,-0.3300008773803711,-0.6700000762939453,-1.0950007438659668,-1.720001220703125,-0.8600006103515625,1,-0.009297536131250839,-1.2353020375190737,28.8799991607666,-1.6315715504692083,28.88999938964844,-1.2400054931639988,28.76000022888184,-0.009297536131250839
9945,2012-07-18,29.15999984741211,29.18000030517578,28.8700008392334,28.989999771118164,3420400.0,0.00413219449385771,1.9523619222350388,1.699994277975869,86.92815264804106,69.58770895655836,-0.4057067694388259,-0.80238061590277,-1.1392738345476943,-2.0511977241161787,14.960316375082217,0.3099994659423828,0.26879977695753254,0.684999942779541,-0.1910312245181771,1.5610311100772591,0.24698435913068195,1.1230155264284,-0.8297363247844416,96.66659249204478,17.22598882610818,0.4380155836488583,7,-0.39999961853027344,-0.7599992752075195,-1.190000057220459,-1.8150005340576136,-1.510000228881836,2,-0.018518484602345953,2.3333545262846105,29.040000915527344,-1.2353020375190737,28.8799991607666,-1.6315715504692083,28.88999938964844,-0.018518484602345953
9946,2012-07-19,29.03000068664551,29.09000015258789,28.729999542236328,29.04999923706055,3606100.0,-0.004458133108602769,6.199984741269657,-0.11763847905844338,79.75468880911049,73.51107131037264,-0.2397839571273046,-0.6356645258752813,-0.9739897558592538,-1.900785078807985,15.074077465457043,0.43000030517578125,0.2698589999261145,0.5110007286071827,-0.3844822010182263,1.4064836582325917,0.06325926379447822,0.9587421934198872,-0.5977687501120705,66.66680795151183,-10.52699688155704,0.4477414648127053,7,-0.20500087738037465,-0.6300001144409215,-1.0300011634826696,-1.6850013732910156,-1.1000003814697301,3,-0.0158457106765727,1.9523619222350388,29.15999984741211,2.3333545262846105,29.040000915527344,-1.2353020375190737,28.8799991607666,-0.0158457106765727
9947,2012-07-20,29.20000076293945,29.32999992370605,28.940000534057614,29.11000061035156,2319400.0,0.005856013512674174,1.2285776566757494,-4.5003338102050545,77.24146821429706,77.38381122441287,-0.35107511140668635,-0.7371334828564677,-1.1024558089238106,-2.047259815436263,16.17443569630282,0.3899993896484375,0.27958551474497995,0.6135007858276325,-0.2731312304378761,1.500132802093141,0.17018477769487816,1.0568167939603867,-0.6780366221689285,78.33348698076428,1.607925164048666,0.44331600813275396,7,-0.2550010681152308,-0.725000381469723,-1.1850008964538539,-1.8550014495849538,-1.230001449584961,4,-0.0243151018243265,6.199984741269657,29.03000068664551,1.9523619222350388,29.15999984741211,2.3333545262846105,29.040000915527344,-0.0243151018243265
9948,2012-07-23,28.920000076293945,29.28000068664551,28.86000061035156,29.170000076293945,2145700.0,-0.009589064360603694,-1.270277236501598,-2.7777730682829653,56.73761743400369,78.15927445935212,-0.03212548849343477,-0.3946711697708878,-0.7936345148195443,-1.7464005162432628,17.41315893477606,0.4200000762939524,0.3137625191681579,0.28100013732910156,-0.5495708723353019,1.111571146993505,-0.13428536750310016,0.6962856421613033,-0.28491092591244893,31.66673554310147,-41.608290694481596,0.41528550483220134,7,0.024999618530273438,-0.44499969482421875,-0.7900004386901855,-1.5750007629394496,-0.9699993133544957,0,-0.015214402935575744,1.2285776566757494,29.20000076293945,6.199984741269657,29.03000068664551,1.9523619222350388,29.15999984741211,-0.015214402935575744
9949,2012-07-24,28.71999931335449,28.940000534057614,28.520000457763672,28.920000076293945,1908400.0,-0.0069156556850564765,2.4999761583089035,0.8000030517578267,50.0,76.07192536764695,0.2016190533032578,-0.13296770591762552,-0.5665429522679979,-1.5248956537184064,18.663916860020098,0.42000007629394176,0.3604588957570627,0.037499427795406604,-0.7056056720604502,0.7806045276512634,-0.33405312213252003,0.40905197772333324,0.6100006103515625,24.691233019287452,-45.23407474661818,0.37155254992792763,7,0.20500087738037465,-0.24499893188476207,-0.5049986839294398,-1.2999992370605433,-0.7699985504150391,1,-0.01566848420437017,-1.270277236501598,28.920000076293945,1.2285776566757494,29.20000076293945,6.199984741269657,29.03000068664551,-0.01566848420437017
9950,2012-07-25,28.68000030517578,28.88999938964844,28.59000015258789,28.75,1724400.0,-0.0013927231592971712,-1.3999938964844034,0.3499971389879585,51.28208263234076,72.77522006216789,0.24899010872396588,-0.02327940411556284,-0.4990369962552421,-1.4622891288315785,19.82250483545618,0.2999992370605504,0.41046167064239825,-0.04749956130981303,-0.6575860311078756,0.5625869084882495,-0.3525427962088443,0.25754367358921826,0.6337996292114241,19.753080605548355,-47.19428129923141,0.3050432348990315,7,0.24499988555908203,-0.2049999237060547,-0.3249998092651367,-1.1750001907348633,-0.8400001525878906,2,-0.017433751557867527,2.4999761583089035,28.71999931335449,-1.270277236501598,28.920000076293945,1.2285776566757494,29.20000076293945,-0.017433751557867527
9951,2012-07-26,29.1299991607666,29.18000030517578,28.8700008392334,28.940000534057614,1311700.0,0.015690336499390112,1.13792060193102,-2.7142779291553643,63.77550474259038,70.71933007462384,-0.15981078056826448,-0.40753846922015313,-0.9054166194037059,-1.8887503015939195,20.96086182113507,0.5,0.45334681038650615,0.34749937057495117,-0.19208660557250923,0.8870853467224116,0.0777063825012192,0.6172923586486831,0.16792478408813238,75.30853150541745,6.32809335609474,0.2697929880737303,7,-0.20499897003173828,-0.654998779296875,-0.774998664855957,-1.6249990463256836,-1.2399997711181605,3,-0.05080671420786198,-1.3999938964844034,28.68000030517578,2.4999761583089035,28.71999931335449,-1.270277236501598,28.920000076293945,-0.05080671420786198
9952,2012-07-27,29.45000076293945,29.520000457763672,29.229999542236328,29.229999542236328,2477100.0,0.010985293902920468,-1.6363573311138855,1.1579095307888045,68.01804936597829,69.0766027849717,-0.4380925224053023,-0.6514663307248867,-1.186207848520521,-2.1800807012430994,22.535463139713702,0.3900012969970703,0.454262114571776,0.5980009078979442,0.0933024525057462,1.1026993632901423,0.345651680201847,0.8503501355940415,-0.9300003051757777,93.00003051757777,21.37529328501212,0.2523492276960986,7,-0.4300003051757777,-0.8800001144409144,-1.1100001335144007,-1.9450006484985316,-1.3700008392333984,4,-0.05161291743246643,1.13792060193102,29.1299991607666,-1.3999938964844034,28.68000030517578,2.4999761583089035,28.71999931335449,-0.05161291743246643
9953,2012-07-30,29.57999992370605,29.6200008392334,29.239999771118164,29.440000534057614,2075900.0,0.004414232848855892,2.4545359966707165,0.6363573311138957,70.08549655902634,67.09145115615424,-0.5122197499050714,-0.7265693413500571,-1.2682299928575205,-2.2819583659605307,23.034173371675468,0.3800010681152344,0.4477024603619739,0.6695000648498493,0.11204388654620345,1.226956243153495,0.39077197569802635,0.9482281540016722,-1.0399994659423797,96.36355439496289,21.527583762793,0.27872808915182284,7,-0.509999275207516,-0.9599990844726527,-1.3074994087219203,-2.074999809265133,-1.5499992370605398,0,-0.054428688793243474,-1.6363573311138855,29.45000076293945,1.13792060193102,29.1299991607666,-1.3999938964844034,28.68000030517578,-0.054428688793243474
9954,2012-07-31,29.29999923706055,29.70000076293945,29.29999923706055,29.59000015258789,1659300.0,-0.009465878545222739,-1.7586225040120151,-2.071444141689348,60.16260540818836,64.11750146283725,-0.21395997487653418,-0.4233832745234558,-0.9428391266667226,-1.9777336199762239,23.108850693058987,0.40000152587889914,0.419483754690841,0.36099939346313903,-0.21555699437197262,0.9375557812982507,0.0727211995455832,0.6492775873806949,-0.7167987640380886,63.96384631246186,-7.876712619620243,0.28827819391755644,7,-0.18999862670898793,-0.6399984359741246,-1.0449986457824743,-1.7949991226196325,-0.9599990844726598,1,-0.04607503444619665,2.4545359966707165,29.57999992370605,-1.6363573311138855,29.45000076293945,1.13792060193102,29.1299991607666,-0.04607503444619665
9955,2012-08-01,29.239999771118164,29.920000076293945,29.15999984741211,29.29999923706055,2440900.0,-0.00204776339606505,-5.909114553982469,0.20689405698351956,59.677411912009674,61.88669291871494,-0.15803857162756074,-0.3398537009063176,-0.8391450910895877,-1.8964871528704776,23.23547634296915,0.7600002288818359,0.39050241000724384,0.27499990463256907,-0.3068486423090917,0.8568484515742298,-0.015924368838263092,0.5659241781034012,-0.589791280700684,35.238019117096755,-34.0077716049325,0.2909242734708306,8,-0.01999950408935547,-0.44499969482421875,-1.0199990272521973,-1.734999656677246,-1.139999389648434,2,-0.04411761348414622,-1.7586225040120151,29.29999923706055,2.4545359966707165,29.57999992370605,-1.6363573311138855,29.45000076293945,-0.04411761348414622
9956,2012-08-02,28.95000076293945,29.61000061035156,28.68000030517578,29.01000022888184,2103400.0,-0.009917886814252319,-2.099999046326278,1.0000000000000593,51.136389908389305,58.98612866250297,0.13345307122586192,-0.02681414886337663,-0.5233946270866916,-1.5923002780051903,22.96013558558872,0.9300003051757777,0.32735725910716695,-0.0304991722106962,-0.5920564703298616,0.5310581259084692,-0.3112778212702807,0.2502794768488883,0.9699993133544957,21.77423448394645,-43.9210803849785,0.28077864905958344,8,0.269999504089359,-0.11500072479247692,-0.7300000190734828,-1.3800001144409144,-0.8400001525878906,3,-0.03834198898441943,-5.909114553982469,29.239999771118164,-1.7586225040120151,29.29999923706055,2.4545359966707165,29.57999992370605,-0.03834198898441943
9957,2012-08-03,29.31999969482422,29.38999938964844,29.06999969482422,29.25,1841600.0,0.01278061907198369,2.047629427792846,-1.1666719649043347,57.33334689671005,59.0523208250259,-0.24332182758372056,-0.35765646566028053,-0.8595880010790644,-1.94725279480625,23.369437608891708,0.4399986267089915,0.26980367146615336,0.30299978256225657,-0.2464537997195677,0.8524533648440809,0.028272991421342653,0.5777265737031705,0.6000003814697266,51.612863530718315,-12.228003403264623,0.27472679114091303,8,-0.09999942779541016,-0.4849996566772461,-1.0249991416931152,-1.7299995422363281,-1.3099994659423793,4,-0.048772180083897165,-2.099999046326278,28.95000076293945,-5.909114553982469,29.239999771118164,-1.7586225040120151,29.29999923706055,-0.048772180083897165
9958,2012-08-06,29.28000068664551,29.6200008392334,29.28000068664551,29.479999542236328,1401500.0,-0.0013642226669521307,-2.4000209809551003,-2.8571389645776057,54.1666694261455,59.515284094597625,-0.16414841249272882,-0.2825245440655735,-0.7881302608342686,-1.8841439905992914,23.814833998422607,0.3400001525878871,0.2294564500245322,0.23150072097778818,-0.3013479313917067,0.764349373347283,-0.03492360520695925,0.4979250471625356,0.615199394226071,48.38713646928197,-11.363214783038913,0.26642432618474776,8,-0.025000572204593396,-0.20000076293945668,-0.9375000000000036,-1.6250000000000036,-1.3500003814697301,0,-0.04098363165294516,2.047629427792846,29.31999969482422,-2.099999046326278,28.95000076293945,-5.909114553982469,29.239999771118164,-0.04098363165294516
9959,2012-08-07,28.95000076293945,29.43000030517578,28.90999984741211,29.35000038146973,1991700.0,-0.011270488933307066,-1.166662030763851,2.0000095367978052,46.60195253473964,58.99526963930862,0.2256363134425854,0.07577576155702914,-0.43050233379067393,-1.5290461217570588,23.788928001648134,0.5200004577636719,0.177648309748502,-0.1139992713928244,-0.6138267868703018,0.385828244084653,-0.3639130291315631,0.1359144863459143,0.9208953224182181,21.77423448394645,-31.930604999953495,0.24991375773873814,8,0.3499994277954137,0.1799993515014684,-0.657500267028805,-1.2950000762939418,-0.6200008392333984,1,-0.0317789309861326,-2.4000209809551003,29.28000068664551,2.047629427792846,29.31999969482422,-2.099999046326278,28.95000076293945,-0.0317789309861326
9960,2012-08-08,28.8700008392334,28.920000076293945,28.729999542236328,28.85000038146973,1785000.0,-0.0027633824386099626,2.1667037543313095,-0.05000119209402261,47.36842105263151,57.172260340424295,0.3748406266496076,0.17000517747209187,-0.3254910893986285,-1.4243183244142408,23.549303755876917,0.22000122070312145,0.18086906763955568,-0.19749927520751953,-0.6904762887334321,0.2954777383183931,-0.44398778197047406,0.048989231555435,0.9770773305206326,20.212811288250943,-30.536635482492347,0.2464885067629558,8,0.42999935150146484,0.25999927520751953,-0.5950002670288086,-1.2150001525878906,-0.7300014495849574,2,-0.018358180507056066,-1.166662030763851,28.95000076293945,-2.4000209809551003,29.28000068664551,2.047629427792846,29.31999969482422,-0.018358180507056066
9961,2012-08-09,28.729999542236328,28.979999542236328,28.690000534057614,28.86000061035156,1275900.0,-0.004849369342823651,-1.7619073569481694,-6.499904634752074,42.19266639883511,54.30277334407505,0.5052695023651559,0.32426910358449135,-0.15288536631310734,-1.2574377957345177,23.251857424735732,0.2899990081787145,0.20938578727560042,-0.3360005378723159,-0.8330826659839623,0.16108159023933055,-0.5845416019281409,-0.08745947381649088,1.0937370702261369,4.300967210021941,-41.18468027974177,0.24854106405582396,8,0.5700006484985352,0.40000057220458984,-0.44249916076660156,-0.9799995422363281,-0.879999160766598,3,-0.021928269084739438,2.1667037543313095,28.8700008392334,-1.166662030763851,28.95000076293945,-2.4000209809551003,29.28000068664551,-0.021928269084739438
9962,2012-08-10,28.86000061035156,28.90999984741211,28.65999984741211,28.65999984741211,1311400.0,0.004524924127621954,-1.4999904632932155,-1.5384547668652397,48.95105781202998,51.95450237218656,0.31600716293594644,0.20227617386388275,-0.26163908125551316,-1.3608081697087293,22.62913163759433,0.25,0.24511951586873337,-0.2044995307922406,-0.7039929777916214,0.2949939162071402,-0.454246254291931,0.04524719270744981,0.9408612759651724,20.83339128223329,-25.309688303381936,0.24974672349969093,8,0.4299993515014684,0.269999504089359,-0.5725002288818324,-1.0650005340576136,-1.4099998474121094,4,-0.025987525437923487,-1.7619073569481694,28.729999542236328,2.1667037543313095,28.8700008392334,-1.166662030763851,28.95000076293945,-0.025987525437923487
9963,2012-08-13,28.75,28.959999084472656,28.70000076293945,28.809999465942386,1393600.0,-0.003811524879597683,-2.25002086189416,-0.2999961853173093,50.541528923201355,50.88549387385467,0.330663643027151,0.3183607337792047,-0.1292969405011668,-1.2239074832200636,22.016726473643377,0.2599983215332067,0.21468224567545136,-0.30800018310547017,-0.820808720272094,0.2048083540611536,-0.5644044516887803,-0.05159591452216006,1.0052274047605465,11.688324556232073,-35.63288648088348,0.2564042685833115,8,0.5399999618530273,0.44499969482421875,-0.4349994659423828,-0.9399995803833008,-1.3299999237060547,0,-0.025739122473675158,-1.4999904632932155,28.86000061035156,-1.7619073569481694,28.729999542236328,2.1667037543313095,28.8700008392334,-0.025739122473675158
9964,2012-08-14,28.770000457763672,28.959999084472656,28.71999931335449,28.770000457763672,1493200.0,0.000695668096127644,-3.799885561701046,-0.0,51.63636641068893,49.99204437370793,0.25432124056957406,0.2920699572985086,-0.13142095078197968,-1.2164587931327375,21.132898110021078,0.23999977111816762,0.14078261643183154,-0.274499702453614,-0.8032708072082038,0.2542714023009758,-0.5388852548309089,-0.010114150076319106,0.9414178447029364,34.37522351763107,-15.754333285542856,0.2643855523772947,8,0.36999988555908203,0.4499998092651367,-0.44250011444091797,-0.8950004577636719,-1.3400001525878906,1,-0.029197085131127065,-2.25002086189416,28.75,-1.4999904632932155,28.86000061035156,-1.7619073569481694,28.729999542236328,-0.029197085131127065
9965,2012-08-15,28.6200008392334,28.79999923706055,28.6200008392334,28.770000457763672,1213200.0,-0.005213750995606836,-1.3999847411721797,-100.0,39.59187423024879,48.70932040947009,0.3432182981900418,0.42113156581120137,0.02992261772364202,-1.0383262273656584,19.862219780478373,0.179998397827152,0.03756273837878865,-0.3974993705749519,-0.9557625107824492,0.16076376963254546,-0.6766309406786988,-0.11836780047120499,1.049360725031029,0.0,-45.00535342522948,0.2791315701037486,8,0.5,0.5999994277954102,-0.27250051498413086,-0.7050008773803711,-1.3000011444091797,2,-0.010132805975665904,-3.799885561701046,28.770000457763672,-2.25002086189416,28.75,-1.4999904632932155,28.86000061035156,-0.010132805975665904
9966,2012-08-16,28.56999969482422,28.78000068664551,28.479999542236328,28.60000038146973,1421900.0,-0.001747069984031402,-1.8571402621229938,0.2000050862759796,29.816492088878974,45.65189209748886,0.37285761822968055,0.458406340692612,0.08253871525158729,-0.963231045482992,19.042752209841346,0.30000114440918324,-0.025810990294630187,-0.4245004653930664,-1.0174226913231905,0.1684217605370577,-0.7209615783581285,-0.12803935242800435,1.0364002259383476,18.75004967058468,-19.350507278118123,0.29646111296506267,8,0.48000049591064453,0.630000114440918,-0.22249937057495117,-0.6349992752075195,-0.9799995422363281,3,-0.015050763380080712,-1.3999847411721797,28.6200008392334,-3.799885561701046,28.770000457763672,-2.25002086189416,28.75,-0.015050763380080712
9967,2012-08-17,28.489999771118164,28.670000076293945,28.479999542236328,28.649999618530273,1613700.0,-0.002800137366488986,-1.1111134658585173,5.333206179667497,24.41315478887546,42.345946026681084,0.3606687714828567,0.508561699876978,0.16846886481871692,-0.8599442108407125,17.615907971299688,0.1900005340576172,-0.09105305553365994,-0.46900033950805664,-1.094254765696114,0.15625408668000063,-0.7816275526020853,-0.156373126414028,1.0262881193623024,2.0833830039180157,-27.463906337147048,0.3126272130940278,8,0.4650001525878906,0.7100000381469727,-0.01999950408935547,-0.5549993515014648,-0.8400001525878906,4,-0.022464001221131458,-1.8571402621229938,28.56999969482422,-1.3999847411721797,28.6200008392334,-3.799885561701046,28.770000457763672,-0.022464001221131458
9968,2012-08-20,28.479999542236328,28.56999969482422,28.35000038146973,28.5,1231400.0,-0.0003510083875807313,1.7499940395297937,0.12500298023508094,27.95700468428258,40.274285154408076,0.27407701255401307,0.5100590304536752,0.18376061125977117,-0.8236047473587043,16.572232256978843,0.21999931335448863,-0.1127953851566943,-0.45700054168701243,-1.1179759343834057,0.20397485100938084,-0.7874882380352091,-0.1265128453388158,0.9533852803846088,21.31138314337931,-3.7220634819042644,0.33048769634819647,8,0.18500041961669922,0.6550006866455078,0.03500080108642578,-0.5449991226196289,-0.7299995422363281,0,-0.03616568805660869,-1.1111134658585173,28.489999771118164,-1.8571402621229938,28.56999969482422,-1.3999847411721797,28.6200008392334,-0.03616568805660869
9969,2012-08-21,28.270000457763672,28.54999923706055,28.25,28.459999084472656,1433400.0,-0.007373563477809153,-1.6086942099414834,9.49971390425329,25.870666594548013,37.88564577017657,0.42183462208851097,0.7216143105788504,0.3922068159344434,-0.5896571769721142,16.81556400203194,0.2999992370605504,-0.19593379252934895,-0.6444996833801255,-1.3645719677167278,0.07557260095647678,-1.0045358255484267,-0.2844635412118244,1.0550459207421454,3.6364519104723754,-19.275619165161245,0.3600361421683018,8,0.3449993133544922,0.8149995803833008,0.24499988555908203,-0.33500003814697266,-0.8199996948242223,1,-0.03006722206247059,1.7499940395297937,28.479999542236328,-1.1111134658585173,28.489999771118164,-1.8571402621229938,28.56999969482422,-0.03006722206247059
9970,2012-08-22,28.18000030517578,28.34000015258789,28.13999938964844,28.209999084472656,1395000.0,-0.0031835921871439243,-2.6363573311140556,0.15788945328969822,28.72928526115909,36.38971453265702,0.4511035277990132,0.8139676343511866,0.4840895513479637,-0.4774258010294439,17.179497317958415,0.20000076293944957,-0.27395558641809714,-0.7094998359680176,-1.4955484866184214,0.07654881468238628,-1.1025241612932213,-0.3164755106428139,1.016040507909338,6.250130384895658,-16.111636239236166,0.393024325325202,8,0.3699989318847656,0.8499994277954102,0.3600001335144043,-0.2349996566772461,-0.470001220703125,2,-0.026614620009860257,-1.6086942099414834,28.270000457763672,1.7499940395297937,28.479999542236328,-1.1111134658585173,28.489999771118164,-0.026614620009860257
9971,2012-08-23,27.649999618530273,28.25,27.63999938964844,28.18000030517578,3389400.0,-0.01880768917338027,-1.2181794221786195,17.667408443540182,7.614278563468474,31.796739060594632,0.9071968563060793,1.2937359276533549,1.008885883034221,0.07019348049890439,17.23186118189004,0.610000610351559,-0.31938145797258954,-1.1655005455017076,-2.1173846738457343,-0.21361641715768087,-1.641442609673721,-0.6895584813296942,1.39819539527371,0.970895360701266,-16.96001535577449,0.4759420641720128,8,0.6499996185302734,1.130000114440918,0.9300007820129395,0.3250007629394531,-0.1800003051757848,3,-0.011934897947879053,-2.6363573311140556,28.18000030517578,-1.6086942099414834,28.270000457763672,1.7499940395297937,28.479999542236328,-0.011934897947879053
9972,2012-08-24,27.93000030517578,27.959999084472656,27.6299991607666,27.649999618530273,2351400.0,0.0101266072516637,-1.0624891967122243,-0.5283024979037186,19.45707137179481,28.342910443771682,0.5379763876718293,0.9423359670416787,0.7174781447130627,-0.19325564511829896,16.560663922530956,0.3299999237060547,-0.36089726165209157,-0.809499835968019,-1.7903582184665083,0.17135854653047033,-1.2999290272172637,-0.31907064471877433,0.8928834087633142,31.914997230287867,17.09978293196385,0.4904291912492453,8,0.36499881744384766,0.8449993133544922,0.682499885559082,0.04500007629394531,-0.2800006866455078,4,-0.012173295698993725,-1.2181794221786195,27.649999618530273,-2.6363573311140556,28.18000030517578,-1.6086942099414834,28.270000457763672,-0.012173295698993725
9973,2012-08-27,27.96999931335449,28.10000038146973,27.920000076293945,28.0,1569100.0,0.0014321162814772137,-1.769253341549712,-0.10714504669587989,24.479180636476784,25.325445357748112,0.4198504456129264,0.8174462237161215,0.6624331105465906,-0.21422671888218758,15.479220345367587,0.1800003051757848,-0.3761011919342643,-0.6890007972717314,-1.6433240992339186,0.26532250469045593,-1.1661624482528268,-0.21183914629063594,0.6381651810135587,36.956535260031195,22.070592068558497,0.47716165098109425,8,0.24499988555908558,0.8050003051757848,0.740000724792484,0.08000087738037465,-0.1399993896484375,0,-0.011440818830175226,-1.0624891967122243,27.93000030517578,-1.2181794221786195,27.649999618530273,-2.6363573311140556,28.18000030517578,-0.011440818830175226
9974,2012-08-28,27.95000076293945,28.03000068664551,27.790000915527344,27.920000076293945,1265100.0,-0.0007150000323915551,1.526306279174766,-0.9999999999997632,25.268848629530595,23.733998068779417,0.34788341926045163,0.7706312531394879,0.6620073577416115,-0.17272828308168542,14.286995849836087,0.23999977111816762,-0.4317356219539974,-0.641499423980715,-1.5958972206757203,0.3128983727142902,-1.1186983223282176,-0.1643005256332124,0.48209397138033694,45.070585232843456,29.583724084150237,0.4771988983475032,8,0.2549991607666051,0.8249988555908239,0.7599992752075231,0.2249994277954137,0.019998550415039062,1,-0.007155662163868093,-1.769253341549712,27.96999931335449,-1.0624891967122243,27.93000030517578,-1.2181794221786195,27.649999618530273,-0.007155662163868093
9975,2012-08-29,27.95000076293945,28.020000457763672,27.84000015258789,27.96999931335449,1364500.0,0.0,1.999984105539042,-0.6666030898341434,27.325632973154953,23.457235944810083,0.2713886535478771,0.7051879000659937,0.6530900074955426,-0.14957308079201326,12.626427440853336,0.18000030517578125,-0.49083963403216657,-0.5769994735717816,-1.5211696089209354,0.36717066177737223,-1.0490845412463585,-0.10491440589720469,0.337716768140762,51.61309177718449,33.277402679045736,0.4720850676745773,8,0.19999885559082387,0.8249988555908239,0.7499995231628453,0.2249994277954137,-0.010000228881835938,2,-0.017889087168218576,1.526306279174766,27.95000076293945,-1.769253341549712,27.96999931335449,-1.0624891967122243,27.93000030517578,-0.017889087168218576
9976,2012-08-30,27.84000015258789,27.920000076293945,27.709999084472656,27.84000015258789,1205600.0,-0.003935621014272583,1.6250149011754047,-0.0,19.999999999999915,22.9668854127128,0.2983207326789632,0.767095647737321,0.7688301550029273,-0.01155268228654549,12.622036862341313,0.24000167846679332,-0.5644826731085075,-0.6315000534057624,-1.6011290126645434,0.3381289058530186,-1.1163145330351512,-0.1466855737763737,0.3293280718358709,44.680946042464434,25.559852823953875,0.4848144796293902,8,0.25999927520751953,0.9349994659423828,0.8600001335144043,0.33500003814697266,0.11000061035155895,3,-0.004669578570499766,1.999984105539042,27.95000076293945,1.526306279174766,27.95000076293945,-1.769253341549712,27.96999931335449,-0.004669578570499766
9977,2012-08-31,27.88999938964844,27.959999084472656,27.739999771118164,27.959999084472656,1952800.0,0.0017959495972166284,5.285722070844686,-100.0,23.780459438588053,22.50282482985785,0.17238959241069907,0.6371377653095074,0.7349411391581278,-0.03199890524945914,12.560861893477536,0.2199993133544922,-0.5946481677020046,-0.5100008010864236,-1.4255740511075103,0.40557244893466304,-0.9677874260969688,-0.05221417607587853,0.18224960331703244,46.15377091351964,25.014628912618726,0.45778662501054374,8,0.19999980926513317,0.8850002288818324,0.8100008964538539,0.28500080108642223,-0.04999923706055043,4,-0.01505916405469121,1.6250149011754047,27.84000015258789,1.999984105539042,27.95000076293945,1.526306279174766,27.95000076293945,-0.01505916405469121
9978,2012-09-04,28.07999992370605,28.13999938964844,27.75,27.86000061035156,1738400.0,0.006812496888333852,1.29412589687915,-3.1428610354225026,30.93920614229647,23.065995890718792,-0.0897567278066802,0.3716830605170749,0.5629460338052574,-0.1934366195542374,11.770561534149705,0.38999938964844105,-0.5976307948117388,-0.2600002288818395,-1.0856167440771145,0.5656162863134355,-0.6728084864794752,0.15280802871579624,-0.4500007629394496,86.04664573020197,63.83135441230624,0.41280825759763684,9,-0.09500026702880504,0.6949996948242223,0.7150006294250524,0.19000053405762074,-0.3700008392333949,1,-0.015313401223080447,5.285722070844686,27.88999938964844,1.6250149011754047,27.84000015258789,1.999984105539042,27.95000076293945,-0.015313401223080447
9979,2012-09-05,28.03000068664551,28.13999938964844,27.979999542236328,28.07999992370605,2644200.0,-0.0017805996152560066,-1.133309597680735,-0.2272699687020129,32.74852431368866,23.51257800766652,-0.08647545285278824,0.36809675802870956,0.6313857101820979,-0.11279961454398446,12.038909917500346,0.15999984741211293,-0.5856945738297696,-0.263999462127682,-1.0479813913650986,0.5199824671097346,-0.6559904267463921,0.1279915024910281,-0.38980152130127266,74.41892443356242,47.35315164624621,0.3919909646187084,9,-0.09000110626221058,0.7449989318847621,0.8150000572204554,0.2899999618530238,-0.31000137329102273,2,-0.007135239316449549,1.29412589687915,28.07999992370605,5.285722070844686,27.88999938964844,1.6250149011754047,27.84000015258789,-0.007135239316449549
9980,2012-09-06,28.34000015258789,28.35000038146973,28.06999969482422,28.11000061035156,1896800.0,0.011059559698479493,1.2400054931640272,-4.600061036088311,44.162440479994046,27.573484887280472,-0.4150378161523811,0.017238953054846462,0.3460657509850904,-0.39595546806639703,12.526127830846235,0.31999969482421875,-0.5846690995913377,0.07250003814697337,-0.6638888149462119,0.8088888912401586,-0.2956943883996175,0.4406944646935642,-0.6898049827575683,98.4374674037754,67.41497268924368,0.36819442654659196,9,-0.35000038146972656,0.4349994659423828,0.5450005531311035,0.020000457763671875,-0.7199993133544922,3,-0.013055781130601574,-1.133309597680735,28.03000068664551,1.29412589687915,28.07999992370605,5.285722070844686,27.88999938964844,-0.013055781130601574
9981,2012-09-07,28.10000038146973,28.38999938964844,28.03000068664551,28.35000038146973,2050300.0,-0.008468587502680203,1.1818234362537137,-1.0869586850878044,40.84507294498588,29.949929506523922,-0.1167724589526209,0.21884086567167316,0.6004055682315048,-0.13215122108091748,12.849034137823642,0.3599987030029297,-0.5660689410475754,-0.1359997749328592,-0.842373922365482,0.5703743724997636,-0.48918684864916884,0.21718729878345044,-0.4218130031738312,55.38474178885956,19.846480507694025,0.35318707371631075,9,-0.05000114440918324,0.5249996185302699,0.9074997901916468,0.3699998855590785,-0.36000061035156605,4,-0.005693944670464357,1.2400054931640272,28.34000015258789,-1.133309597680735,28.03000068664551,1.29412589687915,28.07999992370605,-0.005693944670464357
9982,2012-09-10,28.11000061035156,28.36000061035156,28.04999923706055,28.36000061035156,1481900.0,0.00035588002655062567,1.4800109863280682,1.0,41.314567864088936,31.820528087369716,-0.11013653839929205,0.15786541993979242,0.6041901514179635,-0.1158117644362271,13.272054485907006,0.3100013732910085,-0.5536717431149718,-0.08849954605102894,-0.7322476809841838,0.5552485888821259,-0.4103736135176064,0.23337452141554849,-0.38910451137450863,56.25014901175318,18.131036411766374,0.32187406746657654,9,-0.06000137329101207,0.514999389648441,0.9174995422363317,0.35999965667724965,-0.2800006866455078,0,-0.005691919030168524,1.1818234362537137,28.10000038146973,1.2400054931640272,28.34000015258789,-1.133309597680735,28.03000068664551,-0.005691919030168524
9983,2012-09-11,28.01000022888184,28.149999618530273,27.989999771118164,28.10000038146973,1798600.0,-0.0035574663571118492,-1.4615158895506153,0.3600006103515625,43.564346151921335,33.85336114541313,-0.004319565108033885,0.21037013403260474,0.705814260067104,0.011172261760808766,13.660548774974279,0.15999984741210938,-0.44530141941140045,-0.1514999389648395,-0.7448766370982689,0.4418767591685899,-0.4481882880315524,0.14518841010187344,-0.24895793246450637,7.317243368472784,-33.71111797618403,0.29668834906671426,9,0.039999008178707385,0.6149997711181605,1.0174999237060511,0.6099996566772425,0.19999885559081676,1,-0.006069263652438539,1.4800109863280682,28.11000061035156,1.1818234362537137,28.10000038146973,1.2400054931640272,28.34000015258789,-0.006069263652438539
9984,2012-09-12,27.93000030517578,28.04999923706055,27.84000015258789,28.04999923706055,1503600.0,-0.0028561200661315622,2.5000158947132705,1.3333192048489353,43.7810893342113,35.68174518553051,0.08107035209025071,0.23632943251349303,0.776225657673141,0.11077934872423256,14.234919131215923,0.2099990844726598,-0.3747368336155006,-0.1894998550415039,-0.7167559345875851,0.3377562245045773,-0.45312789481454274,0.07412818473153493,-0.13122058316458052,16.363686805984123,-27.863287671502654,0.26362803977303984,9,0.11999893188476562,0.5999994277954102,1.237499713897705,0.7849998474121094,0.3400001525878906,2,-0.007876878564242462,-1.4615158895506153,28.01000022888184,1.4800109863280682,28.11000061035156,1.1818234362537137,28.10000038146973,-0.007876878564242462
9985,2012-09-13,28.32999992370605,28.36000061035156,27.88999938964844,27.90999984741211,5924900.0,0.014321504266369356,-1.0434791622611161,-3.5000317894267035,68.08514092080462,41.02453862117547,-0.289837263901088,-0.19658954233494796,0.3714102355106199,-0.262936610164207,14.745774385837091,0.4700012207031179,-0.31718798120617464,0.22499980926513174,-0.2584307644081427,0.7084303829384062,-0.016715477571505488,0.466715096101769,-0.49574702163661755,89.09099105972315,37.76515352131138,0.24171528683663748,9,-0.26500034332275035,-0.02500057220458629,0.8850002288818395,0.3850002288818395,-0.2899990081787074,3,-0.02153196653703926,2.5000158947132705,27.93000030517578,-1.4615158895506153,28.01000022888184,1.4800109863280682,28.11000061035156,-0.02153196653703926
9986,2012-09-14,28.13999938964844,28.34000015258789,28.059999465942386,28.309999465942386,6702500.0,-0.006706690242474056,1.4347732342624442,-0.4047620128882283,55.86590571502273,44.58958820744599,-0.05901240937498642,-0.04264154710932999,0.556866882919838,-0.050843510010768256,15.461108544535179,0.28000068664550426,-0.26327925196932256,0.05649929046631286,-0.3753522055258536,0.4883507864584793,-0.15942645752977214,0.27242503846239785,-0.2999992370605504,57.69211018596741,3.749375331902783,0.2159257479960835,9,-0.0699996948242223,0.1649999618530238,1.0750007629394496,0.5750007629394496,-0.13999938964844105,4,-0.018478982291887602,-1.0434791622611161,28.32999992370605,2.5000158947132705,27.93000030517578,-1.4615158895506153,28.01000022888184,-0.018478982291887602
9987,2012-09-17,27.85000038146973,28.25,27.84000015258789,28.13999938964844,2128500.0,-0.010305579760793826,-1.6451648628859474,1.7058757531218796,47.058845528850675,46.380659250396455,0.2511244793919758,0.20759543817272075,0.8404703769981268,0.25627323006292,16.462217943129602,0.4099998474121094,-0.2226317965464908,-0.20149974822997763,-0.6000906394708352,0.19709114301087993,-0.4007951938504064,-0.002204302609548847,0.5399990081787109,1.9231192458650546,-51.93062085399979,0.1992954456204286,9,0.26499938964843395,0.4449987411498988,1.3649997711181605,0.8649997711181605,0.03999900817871094,0,-0.003949752561754227,1.4347732342624442,28.13999938964844,-1.0434791622611161,28.32999992370605,2.5000158947132705,27.93000030517578,-0.003949752561754227
9988,2012-09-18,27.45000076293945,27.68000030517578,27.3700008392334,27.68000030517578,2409700.0,-0.014362643197535663,1.6956528950292737,0.7931045822563476,39.66941367112855,47.14964695677867,0.6172736779151933,0.5549249351007433,1.227360331217664,0.6709190345314937,17.554987126072106,0.4799995422363317,-0.16649750340173952,-0.549999427795413,-0.9803725060125643,-0.11962634957826168,-0.7651859669039887,-0.33481288868683734,0.9289986419677803,8.080802242579793,-44.947220352700576,0.21518653910857496,9,0.4299993515014684,0.7149991989135778,1.759999275207523,1.264999389648441,0.19999885559082387,1,0.013843320590345654,-1.6451648628859474,27.85000038146973,1.4347732342624442,28.13999938964844,-1.0434791622611161,28.32999992370605,0.013843320590345654
9989,2012-09-19,27.420000076293945,27.56999969482422,27.35000038146973,27.43000030517578,2396600.0,-0.0010929211588951437,-1.9333316379081062,0.0434793425439099,39.18365440383639,46.59644850387227,0.6164750850968446,0.5459729765535499,1.2439548366631215,0.7136241047664384,18.434748983531172,0.21999931335448863,-0.12293817607785229,-0.5375000953674309,-1.020293424102558,-0.05470676663230378,-0.7788967597349945,-0.29610343099986736,0.9186393859863315,6.930661283286228,-44.36471265165041,0.24139666436756332,9,0.44999980926514027,0.7349996566772461,1.8224997520446777,1.3500003814697266,0.610000610351566,2,0.02881105054633859,1.6956528950292737,27.45000076293945,-1.6451648628859474,27.85000038146973,1.4347732342624442,28.13999938964844,0.02881105054633859
9990,2012-09-20,27.43000030517578,27.56999969482422,27.36000061035156,27.399999618530273,2701400.0,0.00036470564748403156,-2.8182101922975065,-3.0,41.27659332703489,46.64439521298882,0.5183238165393043,0.5026761565853981,1.2152301612428928,0.7166750628703475,19.05418590523677,0.2099990844726598,-0.10375767616322307,-0.4899998664855971,-1.0147152161886233,0.03471548321742901,-0.7523575413371084,-0.22764219163408583,0.8493208122558613,8.080802242579793,-42.23154054188789,0.26235767485151223,9,0.4250001907348633,0.644999504089359,1.75,1.3400001525878906,0.5599994659423828,3,0.030623410253094008,-1.9333316379081062,27.420000076293945,1.6956528950292737,27.45000076293945,-1.6451648628859474,27.85000038146973,0.030623410253094008
9991,2012-09-21,27.31999969482422,27.459999084472656,27.25,27.440000534057614,3354500.0,-0.004010230008302473,1.6250223520295644,-3.9999364231672794,38.17427944162933,46.295474277159975,0.565515756634106,0.6183916483419338,1.3061315356974106,0.8392197102527206,18.61790532305093,0.20999908447265625,-0.09088365460537773,-0.5835004806518569,-1.1619657309474398,-0.005035230356273956,-0.8727331057996466,-0.2942678555040672,0.9035621784497074,6.999969482421875,-42.02748539876322,0.28923262514779086,9,0.4850006103515625,0.6950006484985352,1.8500008583068848,1.4500007629394531,0.9300003051757812,4,0.02635436415614345,-2.8182101922975065,27.43000030517578,-1.9333316379081062,27.420000076293945,1.6956528950292737,27.45000076293945,0.02635436415614345
9992,2012-09-24,27.59000015258789,27.68000030517578,27.309999465942386,27.31999969482422,2053500.0,0.00988288655855385,-1.5517218699850424,-2.2499880791544813,40.16064626186438,45.91728540048698,0.23914480041082342,0.3389935823788903,1.0155845833877848,0.5858557447688568,17.834008637260347,0.3700008392333949,-0.12012093325662931,-0.2965000152587898,-0.8914356101519338,0.2984355796343543,-0.5939678127053618,0.0009677821877822623,0.555676770824121,79.06974681073791,33.290517887023675,0.2974677974465716,9,0.21500015258789062,0.36999988555908203,1.5349998474121094,1.1800003051757812,0.5399990081787109,0,0.01486045107446854,1.6250223520295644,27.31999969482422,-2.8182101922975065,27.43000030517578,-1.9333316379081062,27.420000076293945,0.01486045107446854
9993,2012-09-25,27.649999618530273,27.82999992370605,27.61000061035156,27.649999618530273,1624600.0,0.0021746816096612775,-4.500119212244993,0.0,42.39997863769516,45.76382865642964,0.13712961204189256,0.2675065414359352,0.9356345843171816,0.5430105620291599,17.330834146302387,0.2399997711181605,-0.12358766186132897,-0.22050056457519673,-0.8231430145846481,0.38214188543425465,-0.5218217895799242,0.08082066042953073,0.42402315100877885,68.96546054254252,25.70150998369688,0.3013212250047264,9,0.1550006866455078,0.26000022888183594,1.4275002479553223,1.1200008392333984,0.25,1,0.008679919509196887,-1.5517218699850424,27.59000015258789,1.6250223520295644,27.31999969482422,-2.8182101922975065,27.43000030517578,0.008679919509196887
9994,2012-09-26,27.75,28.0,27.670000076293945,27.70000076293945,1906500.0,0.0036166503742991463,-4.9999653211263695,100.0,37.117905748696394,42.32302474841761,0.009958265520747744,0.1599553444929498,0.811276222168317,0.45980241923530585,16.307549994024527,0.35000038146972656,-0.12895498227043234,-0.1105001449584968,-0.7142245625364652,0.49322427261947155,-0.41236235374748276,0.19136206383048915,0.25810094797592953,66.66666666666666,29.126754315864275,0.3018622087889848,9,0.04500007629394531,0.14999961853027344,1.1500000953674316,1.0200004577636719,-0.25,2,-0.0036036173502603797,-4.500119212244993,27.649999618530273,-1.5517218699850424,27.59000015258789,1.6250223520295644,27.31999969482422,-0.0036036173502603797
9995,2012-09-27,27.45000076293945,27.79999923706055,27.45000076293945,27.78000068664551,1949300.0,-0.010810783317497297,-1.1212033638701822,-6.600099183642001,36.17022312728808,40.13461557200265,0.19221585729916058,0.4433036157658812,1.0790607363106979,0.7758182374211877,15.444665563776525,0.34999847412110086,-0.14352494380355907,-0.3854993820190451,-1.014499331951832,0.24350056791374186,-0.6999993569854404,-0.07099940705264984,0.5499992370605504,26.66676839192661,-8.259979394219464,0.31449997496639415,9,0.2999992370605504,0.3699989318847692,1.3999991416931188,1.3199996948242223,0.03999900817871449,3,0.021129322680716545,-4.9999653211263695,27.75,-4.500119212244993,27.649999618530273,-1.5517218699850424,27.59000015258789,0.021129322680716545
9996,2012-09-28,27.709999084472656,27.729999542236328,27.309999465942386,27.399999618530273,2594200.0,0.00947170543923015,1.3999978201753467,-0.9393925382192093,42.307658449412735,39.606705896509546,-0.1510801986640118,0.18241930588037292,0.7933955999583269,0.5277627947785675,14.36622787396185,0.42000007629394176,-0.14872698762823333,-0.11900100708007955,-0.750487091112646,0.5124850769524869,-0.4347440490963628,0.19674203493620368,0.29000091552734375,57.97091433799828,24.678081337636627,0.3157430420162841,9,-0.08499908447265625,0.1100006103515625,1.080000400543213,1.0600013732910156,-0.75,4,0.010104680472631467,-1.1212033638701822,27.45000076293945,-4.9999653211263695,27.75,-4.500119212244993,27.649999618530273,0.010104680472631467
9997,2012-10-01,27.46999931335449,27.770000457763672,27.399999618530273,27.56999969482422,1617300.0,-0.00866112519118245,-2.0833432674502697,-0.32258243144301546,40.145961012092776,39.659655601061125,0.03279671072689183,0.4103808368356141,0.9989300947816488,0.7801875003967815,13.342114459032878,0.37000083923339844,-0.2525920439005027,-0.3380007743835485,-0.9885908456956045,0.31258929692850757,-0.6632958100395783,-0.012705738727518678,0.47000068664551264,23.18836573519849,-12.837069115252941,0.3252950356560287,10,0.15500068664551137,0.3500003814697301,1.0700001716613805,1.3000011444091832,-0.6899986267089773,0,0.02839463801028619,1.3999978201753467,27.709999084472656,-1.1212033638701822,27.45000076293945,-4.9999653211263695,27.75,0.02839463801028619
9998,2012-10-02,27.649999618530273,27.68000030517578,27.5,27.59000015258789,1719000.0,0.006552614112672384,1.9999841055392196,-0.5999923706345511,45.07040740051728,40.313739267359,-0.1294649085098598,0.2071341212224489,0.7948721732912851,0.6086754803851484,12.967827748492521,0.21000099182129262,-0.31650286371704794,-0.13650045394897603,-0.7775941852694395,0.5045932773714874,-0.4570473196092095,0.18404641171125746,0.2348003814697286,49.2753462940795,10.31823103861187,0.3205468656602317,10,-0.024999618530273438,0.1700000762939453,0.8849997520446777,1.1200008392333984,-1.1499996185302734,1,0.017359839018393552,-2.0833432674502697,27.46999931335449,1.3999978201753467,27.709999084472656,-1.1212033638701822,27.45000076293945,0.017359839018393552
9999,2012-10-03,27.82999992370605,27.85000038146973,27.6299991607666,27.670000076293945,1775800.0,0.006509956877364553,1.200003814682671,2.666687859617832,40.458011377120854,40.22278571736855,-0.27400516682209286,0.011997104682475168,0.5988574639558237,0.43829632811443986,12.358868619585175,0.22000122070312855,-0.338206346058044,0.053499889373775034,-0.5777653799662552,0.6847651587138053,-0.2621327452962383,0.3691325240437884,-0.5799999237060511,96.29621780471477,61.05011661152252,0.31563263467001496,10,-0.20499992370605113,-0.010000228881832385,0.6649994850158727,0.9400005340576207,-1.7199993133544922,2,0.002515260331157787,1.9999841055392196,27.649999618530273,-2.0833432674502697,27.46999931335449,1.3999978201753467,27.709999084472656,0.002515260331157787
10000,2012-10-04,27.96999931335449,28.09000015258789,27.86000061035156,27.95000076293945,1227700.0,0.005030520662315352,-1.3000085831179962,0.12499105929475994,46.692602672219884,41.169266076323055,-0.36805524759725117,-0.16563529452285763,0.44542977783450155,0.30898953197847234,12.36329778093703,0.2600002288818395,-0.30267896821781193,0.21199932098388174,-0.36945435603466237,0.7934529980024259,-0.07872751752539031,0.5027261594931538,-0.7079993057250924,84.61529056474535,50.05178098216142,0.2907268385092717,10,-0.2699995040893519,-0.14999961853026988,0.5200004577636754,0.8000011444091832,-1.7199993133544886,3,-0.016803694132737523,1.200003814682671,27.82999992370605,1.9999841055392196,27.649999618530273,-2.0833432674502697,27.46999931335449,-0.016803694132737523
10001,2012-10-05,27.940000534057614,28.09000015258789,27.85000038146973,28.040000915527344,1217900.0,-0.0010725341449169257,1.4000114441572453,-5.000381497377383,51.94805730969412,42.47897841497081,-0.2691662437435518,-0.1562488629139196,0.4468677822369429,0.35472449938924555,12.498742647497766,0.2399997711181605,-0.2604035554467288,0.19000053405761363,-0.37583368593305977,0.755834754048287,-0.09291657593772129,0.47291764405294856,-0.6448805206298793,78.26094167664056,37.93410244127079,0.282917109995336,10,-0.24000072479247692,-0.12000083923339488,0.5224990844726598,0.8299999237060582,-1.5799999237060547,4,-0.01610596830128619,-1.3000085831179962,27.96999931335449,1.200003814682671,27.82999992370605,1.9999841055392196,27.649999618530273,-0.01610596830128619
10002,2012-10-08,27.95000076293945,28.03000068664551,27.79999923706055,27.940000534057614,917100.0,0.0003579179917927444,1.705898192507263,-0.10000190734135334,63.02084575097945,44.7701858720024,-0.24890514120955132,-0.18851578116045786,0.39751793428360216,0.35620755374810287,12.587035182825728,0.23000144958496094,-0.22242345041436096,0.20800075531005646,-0.3406664527301331,0.756667963350246,-0.06633284871003653,0.48233435933014945,-0.623085543945308,76.27129602689624,30.549216979783566,0.27433360402009427,10,-0.25000095367431285,-0.13000106811523082,0.4874987602233922,0.8199996948242223,-1.9200000762939382,0,-0.03542045264555038,1.4000114441572453,27.940000534057614,-1.3000085831179962,27.96999931335449,1.200003814682671,27.82999992370605,-0.03542045264555038
10003,2012-10-09,27.84000015258789,28.04999923706055,27.770000457763672,27.899999618530273,1325500.0,-0.003935621014272583,-1.800003814719129,-5.999809269502194,60.500011920940274,47.368197668918384,-0.1219421584309508,-0.09687077872484906,0.4618885022696304,0.48036182164336694,12.519226730261718,0.27999877929687855,-0.16456896401500742,0.10650014877319336,-0.42981368474751136,0.6428139822938981,-0.16165676798716078,0.3746570655335475,-0.48256153624999953,45.65229109394501,-4.771061489251757,0.2681569167603529,10,-0.1400003433227539,-0.020000457763671875,0.5924992561340332,0.9300003051757812,-1.5699996948242188,1,-0.038074693251890834,1.705898192507263,27.95000076293945,1.4000114441572453,27.940000534057614,-1.3000085831179962,27.96999931335449,-0.038074693251890834
10004,2012-10-10,27.709999084472656,27.8700008392334,27.6200008392334,27.81999969482422,1427400.0,-0.004669578570499766,1.3809195109988919,1.833359824522364,56.603748121890405,49.638589334985305,0.001998201700928348,0.016657297579193653,0.5528347516669214,0.6237446130182178,12.149589622769417,0.25,-0.13138304618875907,-0.012500858306886187,-0.5408098600017865,0.5158081433880142,-0.27665535915433637,0.251653642540564,-0.3232580066847639,19.148590791956657,-35.117628678027266,0.26415450084745,10,-0.009999275207519531,0.1100006103515625,0.6700005531311035,1.0600013732910156,-1.5699996948242152,2,-0.0436665147762737,-1.800003814719129,27.84000015258789,1.705898192507263,27.95000076293945,1.4000114441572453,27.940000534057614,-0.0436665147762737
10005,2012-10-11,27.71999931335449,27.899999618530273,27.71999931335449,27.78000068664551,1165700.0,0.0003608888203621152,-4.9998728463342035,0.5454640033292365,59.9009877618002,51.59340370302836,0.038358784364284304,-0.043622354857404844,0.5050249398908271,0.6263620917406385,12.87053719508337,0.1900005340576172,-0.10746596257249053,0.027999401092525744,-0.4164089921987433,0.47240779438379477,-0.19420479555310877,0.25020359773816025,-0.30512787257459806,21.276302173162403,-37.35901992966103,0.2222041966456349,10,0.025000572204593396,0.10000038146973012,0.6375002861022985,1.0500011444091832,-1.6099987030029297,3,-0.05808076273029672,1.3809195109988919,27.709999084472656,-1.800003814719129,27.84000015258789,1.705898192507263,27.95000076293945,-0.05808076273029672
10006,2012-10-12,27.6200008392334,27.88999938964844,27.520000457763672,27.790000915527344,1153700.0,-0.0036074486507261527,1.000010310075502,2.8332697565003957,50.81083087353636,52.77838924318875,0.13885002998008034,0.016255092911460878,0.5746212535625403,0.7308606605994186,13.85286269689713,0.3699989318847692,-0.079404090705669,-0.04599914550781392,-0.4377777632549851,0.34577947223935723,-0.2418884543813995,0.14989016336577166,-0.17812424998118814,18.868039960845152,-35.646495577823906,0.19588930887358558,10,0.17499923706054688,0.1999988555908203,0.7624988555908203,1.1499996185302734,-1.4900016784667969,4,-0.049601766748947784,-4.9998728463342035,27.71999931335449,1.3809195109988919,27.709999084472656,-1.800003814719129,27.84000015258789,-0.049601766748947784
10007,2012-10-15,27.739999771118164,27.76000022888184,27.440000534057614,27.6200008392334,1015800.0,0.004344638965916081,2.999999999999911,-0.7058757531218796,52.35602983059513,53.58790284653073,0.06836799806528404,-0.11848198185130698,0.41305973623909154,0.6177019877460879,14.263385175150017,0.31999969482422586,-0.01973121672921252,0.07949981689453267,-0.30441207567352535,0.4634117094625907,-0.11245612938949634,0.2714557631785617,0.35000038146972656,49.18030736519551,-3.361442400405153,0.19195594628402968,10,0.025000572204589844,0.06500053405761719,0.5974998474121094,1.0349998474121094,-1.7199993133544922,0,-0.04974762697018509,1.000010310075502,27.6200008392334,-4.9998728463342035,27.71999931335449,1.3809195109988919,27.709999084472656,-0.04974762697018509
10008,2012-10-16,27.82999992370605,27.940000534057614,27.739999771118164,27.82999992370605,1471600.0,0.0032444179282795638,-1.2222269317170829,0.0,52.105265799657595,54.882042226812594,0.007360012474386224,-0.18820315069937976,0.2829753622425848,0.5338575136674386,13.231884725116949,0.20000076293944957,0.010201592841212914,0.15050001144408753,-0.227108803957087,0.5281088268452621,-0.03830439625649973,0.3393044191446748,0.2470002365112336,77.9998779296875,26.119379119677134,0.18880440770058668,10,-0.06499958038329723,-0.024999618530269885,0.5074996948242223,0.9449996948242223,-1.5200004577636648,1,-0.06467837736238258,2.999999999999911,27.739999771118164,1.000010310075502,27.6200008392334,-4.9998728463342035,27.71999931335449,-0.06467837736238258
10009,2012-10-17,28.209999084472656,28.25,27.809999465942386,27.920000076293945,1890400.0,0.013654299741586273,1.3783758705480071,100.0,69.19191821887945,57.38196617644144,-0.3498590810507949,-0.5333269297584735,-0.12288033479340754,0.16196688182730412,12.001141232159656,0.44000053405761363,0.07979398354271439,0.4909992218017578,0.0654520772358751,0.9165463663676405,0.27822564951881645,0.7037727940846992,-0.7699985504150426,95.0616121109654,38.33972820158586,0.2127735722829411,10,-0.36499881744384766,-0.404998779296875,0.1275005340576172,0.5650005340576172,-1.7599983215332067,2,-0.06876989328853955,-1.2222269317170829,27.82999992370605,2.999999999999911,27.739999771118164,1.000010310075502,27.6200008392334,-0.06876989328853955
10010,2012-10-18,28.270000457763672,28.31999969482422,28.13999938964844,28.21999931335449,1080800.0,0.0021269541027402195,1.4000101725518643,0.17241832902535376,65.73038644195663,58.913336080026156,-0.4054694991147336,-0.5556599178543458,-0.20599509769116864,0.10938753591577921,10.77854491437225,0.1800003051757777,0.1263879778263579,0.5090005874633796,0.03996346247743077,0.9780377124493285,0.27448202497040697,0.7435191499563523,-0.8137999343872089,94.31826309732041,36.19477892708979,0.23451856249297412,10,-0.3900003433227539,-0.4650001525878906,0.019999027252197266,0.5049991607666016,-1.7399997711181605,3,-0.07534492513707325,1.3783758705480071,28.209999084472656,-1.2222269317170829,27.82999992370605,2.999999999999911,27.739999771118164,-0.07534492513707325
10011,2012-10-19,28.040000915527344,28.29999923706055,27.96999931335449,28.26000022888184,1438700.0,-0.008135816714257005,1.2000190736560972,-4.399885561701074,66.10175336130081,59.25565914783965,-0.17857189809111773,-0.28348859025149764,0.00225524290527801,0.3498581567659045,9.026481549772456,0.3299999237060618,0.17093674964299055,0.24300098419189453,-0.19286971307575485,0.6788716814595439,0.025065635558068067,0.460936332825721,-0.5492484252929692,68.18192655400307,5.406427683199013,0.21793534863382522,10,-0.16000080108642578,-0.24500083923339844,0.14499855041503906,0.7349987030029297,-1.3200016021728551,4,-0.06883025114692609,1.4000101725518643,28.270000457763672,1.3783758705480071,28.209999084472656,-1.2222269317170829,27.82999992370605,-0.06883025114692609
10012,2012-10-22,28.0,28.10000038146973,27.85000038146973,28.09000015258789,1699300.0,-0.0014265661277205188,3.545429324455248,0.4090928794985325,60.73621354826716,59.281903773098186,-0.14609632010815687,-0.22260992790245382,0.015402757059607808,0.39349764831125356,8.166435705302998,0.25,0.18499280449009348,0.1825000762939446,-0.2509379865990766,0.6159381391869658,-0.034218955152564234,0.39921910774045344,-0.47607762158203215,44.82763156596632,-18.843595489495144,0.21671903144651056,10,-0.11999988555908203,-0.21500015258789062,0.1874995231628418,0.7749996185302734,-0.9500007629394496,0,-0.06678574425833561,1.2000190736560972,28.040000915527344,1.4000101725518643,28.270000457763672,1.3783758705480071,28.209999084472656,-0.06678574425833561
10013,2012-10-23,27.88999938964844,27.989999771118164,27.71999931335449,27.76000022888184,1961300.0,-0.003928593226841359,-1.5714207863687393,-1.4444326707074133,51.92306046419526,58.76182736668762,-0.03157824867161452,-0.0987712922023114,0.1002642813679735,0.5074921768911729,7.93860672842257,0.28000068664551137,0.1824326628406716,0.06049947738647887,-0.36665646826538634,0.4876554230383441,-0.1530784954394555,0.27407745021241325,-0.334233918574224,28.33332803514707,-29.921760532445987,0.2135779728259331,10,-0.009999275207523084,-0.10499954223633168,0.31500005722045543,0.8850002288818324,-0.9499988555908274,1,-0.06704908471883408,3.545429324455248,28.0,1.2000190736560972,28.040000915527344,1.4000101725518643,28.270000457763672,-0.06704908471883408
10014,2012-10-24,27.649999618530273,28.07999992370605,27.59000015258789,27.93000030517578,1348500.0,-0.008605226832928747,-1.4500011920940146,-2.1538653403172088,40.36145408919503,56.59076806973149,0.22240368450294667,0.14055911315601577,0.31117306145849,0.7475760545094019,8.40129063791594,0.4899997711181605,0.1464582137394359,-0.17450027465820384,-0.6078703182243927,0.2588697689079851,-0.39118529644130007,0.0421847471248924,-0.06366477850605534,8.219110077600398,-44.77239570194809,0.21668502178309493,10,0.23000049591064453,0.13500022888183594,0.3725004196166992,0.9950008392333984,-0.9099998474121094,2,-0.04846293566274973,-1.5714207863687393,27.88999938964844,3.545429324455248,28.0,1.2000190736560972,28.040000915527344,-0.04846293566274973
10015,2012-10-25,28.03000068664551,28.06999969482422,27.68000030517578,27.85000038146973,1483800.0,0.013743257625962846,2.0000146720073593,-0.6428566562898073,52.23880738646088,56.7494321267231,-0.12180876134898,-0.2042330218911239,-0.08926746942151098,0.36731489307389964,8.270961079453167,0.4200000762939453,0.13152448981769993,0.17650079727173207,-0.22801491229684245,0.5810165068403066,-0.025757057512553416,0.37875865205601755,-0.44000053405762074,61.971986116633374,11.673879099308394,0.20225785478428723,10,-0.1500005722045934,-0.245000839233402,-0.017500877380374646,0.6049995422363246,-0.7900009155273473,3,-0.05636817285055684,-1.4500011920940146,27.649999618530273,-1.5714207863687393,27.88999938964844,3.545429324455248,28.0,-0.05636817285055684
10016,2012-10-26,27.989999771118164,28.170000076293945,27.88999938964844,28.10000038146973,2258000.0,-0.0014270750819640465,1.240005493164034,-0.6111134658585371,50.9803664909229,56.5965806445373,-0.026601500639021225,-0.14986316603337002,-0.06898031528868742,0.40266900906743075,7.637103901214894,0.28000068664550426,0.13477272274356267,0.12249984741210795,-0.28048278878160104,0.525482483605817,-0.07899147068474832,0.32399116550896423,-0.39999961853027344,68.9654605425421,21.045940258114484,0.2014913180968549,10,-0.034999847412109375,-0.2049999237060547,-0.024999618530273438,0.6450004577636719,-0.8299999237060547,4,-0.052161453962538795,2.0000146720073593,28.03000068664551,-1.4500011920940146,27.649999618530273,-1.5714207863687393,27.88999938964844,-0.052161453962538795
10017,2012-10-31,28.25,28.32999992370605,28.03000068664551,28.10000038146973,2317700.0,0.009289040050301178,-1.0689673316101382,-1.363625329449223,59.36071667456314,57.40274185286014,-0.23093566257826126,-0.3672611917269961,-0.34350050401570087,0.1415624404608664,6.908470129184599,0.3400001525878871,0.13801713559460183,0.3435000419616685,-0.048325857527906635,0.7353259414512436,0.14758709221688093,0.5394129917064561,-0.6307998657226577,89.189196155403,39.28992585459132,0.19591294974478754,10,-0.28999996185302734,-0.43000030517578125,-0.3399996757507324,0.33500003814697266,-1.1299991607666016,2,-0.054159316341434005,1.240005493164034,27.989999771118164,2.0000146720073593,28.03000068664551,-1.4500011920940146,27.649999618530273,-0.054159316341434005
10018,2012-11-01,28.1299991607666,28.34000015258789,28.06999969482422,28.34000015258789,2074500.0,-0.004247817317996394,1.5714207863688794,-1.400010172551945,59.633019496058004,56.340641994768866,-0.0714147404894554,-0.22077546359313516,-0.23939102839192827,0.25942855888050786,6.128066938887316,0.2700004577636719,0.17194023587037677,0.1994992256164565,-0.18490606628573047,0.5839045175186435,0.007296579665361236,0.39170187156755176,-0.46815103912353706,71.99986775716147,17.458572156876556,0.19220264595109382,11,-0.16499900817871094,-0.30499935150146484,-0.2474989891052246,0.4550008773803711,-0.8999996185302734,3,-0.03839317297998168,-1.0689673316101382,28.25,1.240005493164034,27.989999771118164,2.0000146720073593,28.03000068664551,-0.03839317297998168
10019,2012-11-02,27.899999618530273,28.29999923706055,27.88999938964844,28.29999923706055,1351400.0,-0.00817630817981374,1.050001192093996,1.9047510921790163,53.75000397364053,55.00948838717819,0.12291255409270718,0.015533581588154988,-0.021513176117419874,0.4836988810024181,6.1298176020213075,0.4099998474121094,0.1908512205342383,-0.03400030136108256,-0.4158187493318444,0.34781814660967925,-0.2249095253464617,0.15690892262429657,-0.18389933441162398,33.333237002572034,-24.36595372894717,0.19090922398538038,11,0.06500053405761719,-0.07499980926513672,-0.042499542236328125,0.6850004196166992,-0.6199989318847621,4,-0.03440856980639739,1.5714207863688794,28.1299991607666,-1.0689673316101382,28.25,1.240005493164034,27.989999771118164,-0.03440856980639739
10020,2012-11-05,27.5,27.90999984741211,27.5,27.81999969482422,2198300.0,-0.014336904085998858,-1.5625014901175405,0.7999999999999929,47.77776443419972,52.97348961750029,0.4494674982968121,0.3989721536569064,0.36436821676596054,0.8778205280515579,6.9021193102467295,0.4099998474121094,0.19531503870096145,-0.4104999542236314,-0.8380992035606774,0.01709929511341457,-0.6242995788921526,-0.1967003295551102,0.8400001525878906,0.0,-60.02467142579223,0.21379962466852218,11,0.4200000762939453,0.3249998092651367,0.3474998474121094,1.0850000381469727,-0.29000091552734375,0,-0.027636371959339434,1.050001192093996,27.899999618530273,1.5714207863688794,28.1299991607666,-1.0689673316101382,28.25,-0.027636371959339434
10021,2012-11-06,27.489999771118164,27.770000457763672,27.459999084472656,27.520000457763672,1902000.0,-0.00036364468661220783,-5.888761735223684,0.0937522351763107,45.17375256644781,51.24432728618703,0.41710892775339303,0.39371696032196724,0.37692904955715534,0.8813459653112261,7.783272426722604,0.3100013732910156,0.12642115535481224,-0.3980001449584947,-0.8646388299586079,0.06863854004161851,-0.6313194874585513,-0.16468080245843808,0.8332003784179705,3.4091647990567306,-55.591852440962576,0.23331934250005643,11,0.4099998474121094,0.33500003814697266,0.2950000762939453,1.0950002670288086,-0.31999969482421875,1,-0.009094216154292512,-1.5625014901175405,27.5,1.050001192093996,27.899999618530273,1.5714207863688794,28.1299991607666,-0.009094216154292512
10022,2012-11-07,26.959999084472656,27.40999984741211,26.770000457763672,27.3799991607666,2684600.0,-0.019279763225110824,1.6666560703173738,13.99968211583699,35.64357183548995,49.43549521633088,0.8762146919158695,0.8914515409128043,0.8943578398893877,1.3970937110861321,9.351955034085318,0.7199993133544922,0.04597540850782167,-0.8785007476806648,-1.501339185528117,-0.2556623098332125,-1.1899199666043891,-0.5670815287569404,1.32867302246094,12.101825709606722,-42.65788107743209,0.31141921892372526,11,0.595001220703125,0.595001220703125,0.7625007629394531,1.6250009536743164,-0.019998550415042615,2,0.007418426176974302,-5.888761735223684,27.489999771118164,-1.5625014901175405,27.5,1.050001192093996,27.899999618530273,0.007418426176974302
10023,2012-11-08,26.78000068664551,27.28000068664551,26.770000457763672,26.979999542236328,1762700.0,-0.0066764986624503475,-3.6363801877877613,0.47618766490614545,24.735044013865092,47.699227430183115,0.9858769531750085,1.0413566053687582,1.0581440541566423,1.5597317162227604,10.903139779257916,0.5100002288818395,-0.029581537556808257,-1.0054991722106905,-1.787789320977783,-0.22320902344359794,-1.396644246594235,-0.614354097827146,1.4175511213378904,0.6536102523189701,-46.98369933706461,0.3911450743835454,11,0.7749996185302699,0.7749996185302699,0.942499160766598,1.8049993515014613,0.5599994659423793,3,0.01269604719455586,1.6666560703173738,26.959999084472656,-5.888761735223684,27.489999771118164,-1.5625014901175405,27.5,0.01269604719455586
10024,2012-11-09,26.5,26.809999465942386,26.46999931335449,26.729999542236328,1773700.0,-0.010455589225774053,-1.3448212359580036,1.1500042915590007,20.983628086149608,44.226429730148524,1.2131733023812785,1.2923170493413743,1.3189893763853604,1.818172507491738,12.204071279771462,0.34000015258789773,-0.10250476271627207,-1.2249999046325684,-2.1962172141593683,-0.2537825951057684,-1.7106085593959683,-0.7393912498691684,1.6118987269702174,2.0833802443791947,-38.0112391417584,0.48560865476340037,11,0.9049997329711914,0.9049997329711914,1.2224998474121094,2.0850000381469727,1.1200008392333984,4,0.027547152537219954,-3.6363801877877613,26.78000068664551,1.6666560703173738,26.959999084472656,-5.888761735223684,27.489999771118164,0.027547152537219954
10025,2012-11-12,26.11000061035156,26.6200008392334,26.07999992370605,26.61000061035156,2150300.0,-0.014716958099941224,1.0769247698345596,2.1739173701756425,19.937717101830984,40.77724646469387,1.4552101291307302,1.6395769224836094,1.6849066325167996,2.1900331524499883,13.869274754004046,0.5400009155273473,-0.16631190240374139,-1.5344993591308622,-2.7449009862102294,-0.32409773205149506,-2.139700172670544,-0.9292985455911804,1.8705461635294007,1.7751879979278715,-33.33040454065685,0.6052008135396828,11,1.0999994277954137,1.0999994277954137,1.6124992370605504,2.4749994277954137,1.2600002288818395,0,0.044810419339097685,-1.3448212359580036,26.5,-3.6363801877877613,26.78000068664551,1.6666560703173738,26.959999084472656,0.044810419339097685
10026,2012-11-13,26.25,26.399999618530273,25.899999618530273,26.11000061035156,2581700.0,0.005361906793404536,1.272734366194741,-0.2799987792968821,23.564965650451825,36.799940795348164,1.1649415137382029,1.4668859932284661,1.5255015840633384,2.0405085339750073,15.060993990819998,0.5,-0.1914726413048733,-1.3259999275207512,-2.6878313037430175,0.035831448701515,-2.006915615631886,-0.6450842394096163,1.5404920888634699,23.178829696529508,-10.25510865500041,0.680915688111134,11,0.869999885559082,0.869999885559082,1.5099997520446777,2.3350000381469727,1.2000007629394496,1,0.036571393694196486,1.0769247698345596,26.11000061035156,-1.3448212359580036,26.5,-3.6363801877877613,26.78000068664551,0.036571393694196486
10027,2012-11-14,26.36000061035156,26.36000061035156,26.040000915527344,26.270000457763672,3126900.0,0.004190499441964146,6.111092273132344,0.6428610354223017,26.88824555115437,33.161632579247765,0.8478064888900256,1.315652571858017,1.39536155750368,1.92631577341022,16.07888158221906,0.3199996948242152,-0.27506300447428345,-1.146999359130863,-2.6099319451570118,0.3159332268952859,-1.8784656521439373,-0.4155330661177885,1.2036323820719268,33.33337940452034,-0.714945608789364,0.7314662930130744,11,0.7399988174438512,0.7599992752075231,1.3999991416931188,2.2249994277954137,0.8499984741210973,2,0.03072835535611862,1.272734366194741,26.25,1.0769247698345596,26.11000061035156,-1.3448212359580036,26.5,0.03072835535611862
10028,2012-11-15,26.03000068664551,26.489999771118164,25.899999618530273,26.34000015258789,2009400.0,-0.012518964949358002,-1.0701701550971239,-3.44443267070751,26.17649698751255,30.097909580789096,0.9483211771620006,1.5851587261560276,1.6948469836958289,2.249842703624882,17.914951300805278,0.5900001525878906,-0.3711603572290656,-1.3869993209838825,-2.9817943988525997,0.20779575688483476,-2.184396859918241,-0.5896017820495238,1.3339963009107905,14.28583405644948,-22.078379248745634,0.7973975389343592,11,0.87499904632568,1.0899991989135707,1.7299990653991664,2.5549993515014613,0.879999160766598,3,0.03495965514434163,6.111092273132344,26.36000061035156,1.272734366194741,26.25,1.0769247698345596,26.11000061035156,0.03495965514434163
10029,2012-11-16,26.270000457763672,26.38999938964844,25.989999771118164,26.04999923706055,3057900.0,0.009220121582297569,-1.3529378765609608,-0.7096825797242305,23.006133354083957,27.345506127442903,0.5060021816026428,1.2568040967623375,1.4281042619960118,2.005019161151452,20.131462461251598,0.399999618530277,-0.5173322571670695,-1.049999618530272,-2.6773704115134116,0.5773711744528676,-1.86368501502184,-0.236314222038704,0.918316845509505,51.38891832323147,17.50945252350759,0.813685396491569,11,0.5649995803833008,0.8499994277954102,1.4899992942810059,2.314999580383301,0.2999992370605469,4,0.04073085939014498,-1.0701701550971239,26.03000068664551,6.111092273132344,26.36000061035156,1.272734366194741,26.25,0.04073085939014498
10030,2012-11-19,26.13999938964844,26.420000076293945,25.8799991607666,26.420000076293945,3624900.0,-0.004948651155307071,2.8571399377388436,-1.2727233319461828,22.388057152129505,24.81376219251865,0.4724864652196601,1.2849278733517515,1.5193066357276699,2.130509231700568,22.300071054059103,0.5400009155273438,-0.6741567714215329,-1.0735006332397425,-2.717798610652782,0.5707973441732968,-1.8956496219462622,-0.2513516445332229,0.8937197914555881,42.6229456937745,12.63710304316325,0.822148988706519,11,0.5050001144409144,0.970000267028805,1.6200003623962367,2.4450006484985316,0.4200000762939453,0,0.056618266417062246,-1.3529378765609608,26.270000457763672,-1.0701701550971239,26.03000068664551,6.111092273132344,26.36000061035156,0.056618266417062246
10031,2012-11-20,26.11000061035156,26.21999931335449,25.8799991607666,26.1299991607666,2659700.0,-0.0011476197397602972,2.4000209809551003,0.07142321918789378,15.705126245737418,22.598379349212813,0.3197739907640411,1.2257680135059275,1.5170952808599445,2.151784988274347,25.160689557566407,0.3400001525878871,-0.8152725614186593,-1.0069993972778342,-2.6734492892734742,0.6594504947178059,-1.8402243432756542,-0.17377445128001412,0.7621977679052314,37.705117942816536,14.57987036527414,0.8332249459978203,11,0.46999931335449574,0.9999990463256871,1.6724991798400914,2.4749994277954137,0.13999938964844105,1,0.04825738029214377,2.8571399377388436,26.13999938964844,-1.3529378765609608,26.270000457763672,-1.0701701550971239,26.03000068664551,0.04825738029214377
10032,2012-11-21,26.1299991607666,26.190000534057614,25.85000038146973,26.13999938964844,2205600.0,0.0007659345058426137,5.181679468729138,0.5000476871722395,16.88738041163407,21.7264167267427,0.18959660387659838,1.1156926874011432,1.4641324914030776,2.122612152911195,27.852224057425822,0.3400001525878835,-0.9206339452950374,-0.893500804901123,-2.5611905987412555,0.7741889889390094,-1.7273457018211893,-0.0596559079810568,0.6032913270415641,43.74985098824564,25.69954818992474,0.8338448969200662,11,0.20000076293945668,0.965001106262207,1.6775007247924805,2.455000877380371,0.5799999237060547,2,0.05051671046950479,2.4000209809551003,26.11000061035156,2.8571399377388436,26.13999938964844,-1.3529378765609608,26.270000457763672,0.05051671046950479
10033,2012-11-23,26.020000457763672,26.18000030517578,25.84000015258789,26.15999984741211,1152400.0,-0.0042096711265146025,2.7777730682829653,13.999618538999414,17.58617446477419,21.348921879923207,0.20165858834296913,1.136691378759643,1.5424329140329007,2.217115286577638,30.299586895563813,0.3400001525878906,-1.0319276872076344,-0.9099995613098137,-2.5828159158206816,0.7628167932010541,-1.746407738565246,-0.07359138405438159,0.5719636130303449,31.0345394574579,14.301201610868642,0.8364081772554338,11,0.21000003814697266,1.0699996948242188,1.7649998664855957,2.4149999618530273,1.3599987030029297,4,0.045733997147333616,5.181679468729138,26.1299991607666,2.4000209809551003,26.11000061035156,2.8571399377388436,26.13999938964844,0.045733997147333616
10034,2012-11-26,26.309999465942386,26.45000076293945,26.0,26.03000068664551,2111700.0,0.011145234553298744,-1.647062123438984,-2.0,28.673788814440726,22.319596514657622,-0.13200840724461216,0.7812086115127457,1.2260309206471867,1.9080402423488891,32.055188713083425,0.4500007629394496,-1.0673899966807383,-0.5530005455017069,-2.2116756910595328,1.105674600056119,-1.3823381182806216,0.2763370272772079,0.14661109957452823,77.04899066963607,55.79485754486133,0.8293375727789137,11,-0.14499950408935902,0.7800006866455043,1.4750008583068812,2.125000953674313,0.9899997711181641,0,0.022805032065713604,2.7777730682829653,26.020000457763672,5.181679468729138,26.1299991607666,2.4000209809551003,26.11000061035156,0.022805032065713604
10035,2012-11-27,26.45000076293945,26.61000061035156,26.32999992370605,26.36000061035156,1832700.0,0.005321220062291854,-2.7333045114694063,0.32143051771117165,32.19177500573177,23.278130887466503,-0.2444112078424432,0.5446953148872318,1.0478139372452269,1.7497430214701772,33.66739131108545,0.3000011444091726,-1.0555986827826835,-0.3339992523193409,-1.9069330313806816,1.2389345267419998,-1.1204661418500095,0.45246763721132766,-0.610000610351559,79.22081139058008,53.40811153429477,0.7864668895306698,11,-0.225000381469723,0.639999389648441,1.3749995231628453,1.9849996566772496,0.9499988555908239,1,0.0045368214904895066,-1.647062123438984,26.309999465942386,2.7777730682829653,26.020000457763672,5.181679468729138,26.1299991607666,0.0045368214904895066
10036,2012-11-28,26.53000068664551,26.59000015258789,26.229999542236328,26.46999931335449,2526600.0,0.0030245716974857118,3.0,0.6666807951511831,41.29556312833554,24.878943951597744,-0.31348214325439017,0.36860633345092,0.9358652307948141,1.6530039963828749,35.818462683513644,0.3600006103515625,-1.0007209514512105,-0.1809993743896463,-1.6503761545392237,1.288377405759931,-0.9156877644644332,0.5536890156851406,-0.674600524902349,89.61040569529096,59.49959857350331,0.7346883900747883,11,-0.3050003051757848,0.5599994659423793,1.3124995231628382,1.8099994659423793,0.5799999237060476,2,0.0011307492846004408,-2.7333045114694063,26.45000076293945,-1.647062123438984,26.309999465942386,2.7777730682829653,26.020000457763672,0.0011307492846004408
10037,2012-11-29,26.71999931335449,26.770000457763672,26.46999931335449,26.540000915527344,1498000.0,0.007161651782565448,1.1428600622611815,2.999904634750682,48.790292809283116,27.391587931794472,-0.4995809800256872,0.06124693444258966,0.7248158724378264,1.4479995076289,38.408077082825514,0.30000114440918324,-0.8986294642212229,0.08549928665160778,-1.19348786599814,1.3644864393013556,-0.5539942896732661,0.7249928629764817,-0.8495071426391583,94.62353462349323,58.27555887028038,0.6394935763248735,11,-0.4149990081787074,0.370000839233402,1.117500782012943,1.3950004577636754,0.44000053405762074,3,-0.01758979511348957,3.0,26.53000068664551,-2.7333045114694063,26.45000076293945,-1.647062123438984,26.309999465942386,-0.01758979511348957
10038,2012-11-30,27.04999923706055,27.059999465942386,26.6299991607666,26.79999923706055,2972900.0,0.012350296863261168,2.1851820455220032,1.3889012514437973,60.86957177299346,31.59863664500664,-0.7483783425424484,-0.3729328915068031,0.3900609806858526,1.103802292464227,40.80606167921399,0.4300003051757848,-0.8043305835243579,0.4694992065429737,-0.6209271312395934,1.5599255443255409,-0.07571396234830985,1.0147123754342573,-1.1435267348632863,99.05658170563838,55.96298025729752,0.5452131688912835,11,-0.5999994277954137,0.0400009155273402,0.7825007438659632,1.0650005340576136,0.15000152587889914,4,-0.012569322076803169,1.1428600622611815,26.71999931335449,3.0,26.53000068664551,-2.7333045114694063,26.45000076293945,-0.012569322076803169
10039,2012-12-03,26.940000534057614,27.09000015258789,26.59000015258789,27.09000015258789,2352200.0,-0.004066495604636899,5.666683620919853,-0.599998474121108,68.44448965578621,36.71601803430183,-0.5960237191071656,-0.35683776995628236,0.49489564373191897,1.1989796083516495,42.76677510465443,0.5,-0.7296528288330428,0.4075004577636676,-0.5090114801133296,1.3240123956406649,-0.050755511174831014,0.8657564267021662,-0.9643164140356433,82.5581962704703,32.82375308233897,0.4582559689384988,12,-0.475000381469723,0.149999618530277,0.8924994468689,1.1649990081787145,0.26000022888183594,0,0.0163325396431504,2.1851820455220032,27.04999923706055,1.1428600622611815,26.71999931335449,3.0,26.53000068664551,0.0163325396431504
10040,2012-12-04,26.739999771118164,27.0,26.71999931335449,26.95000076293945,1561300.0,-0.007423933146794459,-1.2399884034087523,1.400010172551855,60.606075618671575,41.705012409072296,-0.3374487910555679,-0.22840406678507108,0.6869794824683737,1.3802907784874492,43.74542237604432,0.28000068664551137,-0.6238184594322966,0.24549970626831197,-0.5581881268024489,1.0491875393390728,-0.15634421026706846,0.6473436228036924,-0.6751703684909209,59.30231010805345,5.952282922275728,0.4018439165353812,12,-0.27499961853027344,0.35000038146972656,1.0925002098083496,1.364999771118164,0.43000030517578125,1,0.02094238858398345,5.666683620919853,26.940000534057614,2.1851820455220032,27.04999923706055,1.1428600622611815,26.71999931335449,0.02094238858398345
10041,2012-12-05,27.239999771118164,27.459999084472656,26.71999931335449,26.770000457763672,3004300.0,0.018698579068054055,-1.596483126704459,-2.238081397989157,66.2963106864702,47.19489355072076,-0.7378997860595895,-0.7885216691183388,0.1882555631204461,0.8649575909666112,44.21931873416468,0.7399997711181676,-0.5078714353455034,0.7579997062683113,0.013940104985664448,1.502059307550958,0.3859699056269861,1.1300295069096364,-1.0931567084940674,77.7778419982854,20.991348779678646,0.37202980064132396,12,-0.5900001525878906,-0.14999961853027344,0.5925002098083496,0.8649997711181641,-0.15999984741211293,2,0.005873709572558505,-1.2399884034087523,26.739999771118164,5.666683620919853,26.940000534057614,2.1851820455220032,27.04999923706055,0.005873709572558505
10042,2012-12-06,27.15999984741211,27.36000061035156,27.06999969482422,27.309999465942386,1794800.0,-0.0029368547862792527,1.3199896241026368,-0.3191485907919642,73.0612540414462,53.35879128146209,-0.5547692250251934,-0.7302080844380612,0.25992401794020026,0.9269277500163398,43.332538926605416,0.2900009155273402,-0.37011475142885786,0.6679997444152832,-0.1078078695382807,1.443807358368847,0.28009593743850303,1.0559035513920634,-0.8818411826031571,65.51728673842983,3.2161648742268056,0.3879038069767818,12,-0.43000030517578125,-0.06999969482421875,0.7100000381469727,0.8649997711181641,-0.11000061035155895,3,-0.0018409144823804402,-1.596483126704459,27.239999771118164,-1.2399884034087523,26.739999771118164,5.666683620919853,26.940000534057614,-0.0018409144823804402
10043,2012-12-07,27.1200008392334,27.34000015258789,26.989999771118164,27.18000030517578,2356000.0,-0.0014727175406270554,-1.1874914318752123,0.3999974568620126,68.88894540306606,57.82714201353157,-0.3825558298153844,-0.6992837313422839,0.28902073037363607,0.94864103466751,42.42343008892278,0.35000038146972656,-0.20292731098606964,0.611000728607177,-0.20522659901775242,1.4272280562321065,0.2028870647947123,1.0191143924196417,-0.7236581324580769,60.9196939469011,-2.64766330380931,0.40811366381246406,12,-0.27500152587890625,-0.030000686645507812,0.7699990272521973,0.8949995040893555,-0.21000099182128906,4,0.0014748896364651376,1.3199896241026368,27.15999984741211,-1.596483126704459,27.239999771118164,-1.2399884034087523,26.739999771118164,0.0014748896364651376
10044,2012-12-10,27.229999542236328,27.239999771118164,27.07999992370605,27.1200008392334,1540600.0,0.004055999247750686,1.4615520049298492,-1.8333280350955272,74.43955393539596,62.52133967238315,-0.3892637369401264,-0.7924161756567685,0.16594934003617468,0.8182558331378971,40.99192483224982,0.15999984741211293,-0.03186282756685088,0.6844994544982903,-0.19302010006274983,1.5620190090593304,0.24573967721777024,1.1232592317788104,-0.7272911976912724,68.9189711655194,2.5906580357799953,0.4387597772805194,12,-0.38500022888183594,-0.15999984741210938,0.6650004386901855,0.7300004959106445,-0.2600002288818395,0,-0.001101681226632012,-1.1874914318752123,27.1200008392334,1.3199896241026368,27.15999984741211,-1.596483126704459,27.239999771118164,-0.001101681226632012
10045,2012-12-11,27.28000068664551,27.38999938964844,27.1299991607666,27.239999771118164,1902300.0,0.0018362521208135085,1.00001467200725,0.36364897435456056,76.00006781701273,66.37739574890284,-0.34547871408258857,-0.7908150824789217,0.11285834719931742,0.7460359358660646,39.02025654517641,0.2600002288818395,0.15394862856791747,0.676000595092777,-0.23464741329302896,1.586648603478583,0.22067659089987401,1.13132459928568,-0.6815632681076949,75.67588466207759,5.490356279240686,0.4553240041929024,12,-0.31500148773193715,-0.40500068664551137,0.6149992942810023,0.629999160766598,-0.2700004577636719,1,-0.002932548449136374,1.4615520049298492,27.229999542236328,-1.1874914318752123,27.1200008392334,1.3199896241026368,27.15999984741211,-0.002932548449136374
10046,2012-12-12,27.209999084472656,27.3700008392334,27.06999969482422,27.1200008392334,2873700.0,-0.0025660410707806225,-2.1578979069417255,2.249904634750897,73.47828646917002,69.12050615555692,-0.18872161264964404,-0.6800728452729246,0.17051116485466622,0.7952618760409393,36.66128188996075,0.3000011444091797,0.2854411465697346,0.5579990386962876,-0.37501168833428977,1.491009765726865,0.09149367518099893,1.0245044022115763,-0.5254054993413568,54.99988079059628,-17.764145032406873,0.46650536351528826,12,-0.1849994659423828,-0.404998779296875,0.6625008583068848,0.6900005340576172,0.20000076293945312,2,-0.001470011375396818,1.00001467200725,27.28000068664551,1.4615520049298492,27.229999542236328,-1.1874914318752123,27.1200008392334,-0.001470011375396818
10047,2012-12-13,27.170000076293945,27.209999084472656,27.04999923706055,27.170000076293945,2616600.0,-0.001470011375396818,3.0000953697962967,0.0,75.7847721571279,70.77775064268297,-0.0873644523208057,-0.6074221446209584,0.20517908504529814,0.811327294815495,34.15124959037502,0.15999984741210582,0.40548267738135024,0.4775000572204604,-0.4723113627515083,1.4273114771924291,0.002594347234477823,0.952405767206443,-0.4078659412285113,45.00011920940284,-31.677458283799638,0.4749057099859838,12,-0.14500045776367188,-0.5200004577636719,0.6924996376037598,0.6499996185302734,0.13999938964844105,3,-0.003312482603429201,-2.1578979069417255,27.209999084472656,1.00001467200725,27.28000068664551,1.4615520049298492,27.229999542236328,-0.003312482603429201
10048,2012-12-14,26.940000534057614,27.15999984741211,26.940000534057614,27.13999938964844,1902900.0,-0.008465202119635196,-1.2000057220785978,-100.0,64.51616589200681,70.34127022448527,0.14012669640386477,-0.32227538256958255,0.42126217339610506,1.0202836456092612,31.434099097361738,0.22999954223633168,0.48374613243971964,0.20200052261352042,-0.7001745552142005,1.1041756004412413,-0.24908701630034003,0.6530880615273809,-0.10807990405145773,0.0,-73.46506534036202,0.45108753891386044,12,0.14999866485596058,-0.2900009155273402,0.6149997711181676,0.639999389648441,0.4799995422363317,4,0.004083099510850952,3.0000953697962967,27.170000076293945,-2.1578979069417255,27.209999084472656,1.00001467200725,27.28000068664551,0.004083099510850952
10049,2012-12-17,27.34000015258789,27.36000061035156,27.01000022888184,27.01000022888184,2834100.0,0.014847795493715621,-1.1212149235615436,-1.650009059957771,68.31277109114616,71.19756972142689,-0.220336781228184,-0.6724816515578524,0.005904368726866949,0.6045466211952935,28.582693871817078,0.4200000762939453,0.540300178651627,0.5485001564025893,-0.3636696117124849,1.4606699245176635,0.09241527234505043,1.0045850404601282,-0.44527167713508575,88.8890301743315,15.484804384125638,0.4560848840575374,12,-0.2500009536743164,-0.6900005340576172,0.21500015258789062,0.23999977111816406,0.2099990844726598,0,-0.01572788232538025,-1.2000057220785978,26.940000534057614,3.0000953697962967,27.170000076293945,-2.1578979069417255,27.209999084472656,-0.01572788232538025
10050,2012-12-18,27.6200008392334,27.65999984741211,27.34000015258789,27.38999938964844,3785400.0,0.010241429593371931,1.0645177168382258,0.6969742507875007,70.72245800202464,71.68936386759961,-0.40496876467030773,-0.881093397554114,-0.29103081342096715,0.310915619858914,25.749866150041314,0.31999969482421875,0.5446697907557976,0.7545007705688462,-0.17509397983808128,1.6840955209757738,0.2897033953653825,1.21929814577231,-0.6800003051757848,94.44457689933697,22.136486413006907,0.46479737520346365,12,-0.32000064849853516,-0.8700008392333984,-0.21500110626220703,-0.1900014877319336,-0.220001220703125,1,-0.02353372578307822,-1.1212149235615436,27.34000015258789,-1.2000057220785978,26.940000534057614,3.0000953697962967,27.170000076293945,-0.02353372578307822
10051,2012-12-19,27.3700008392334,27.649999618530273,27.36000061035156,27.63999938964844,1775000.0,-0.00905141174524815,1.0000000000000244,-1.1738993423835409,62.08181891665374,70.46942663151155,-0.15040558720822972,-0.5605995930141923,-0.06025238509811004,0.5385079910651314,22.76394889813228,0.2899990081787145,0.5356188961603685,0.4415007591247573,-0.4421587331755106,1.3251602514250251,-0.00032898702537664803,0.8833305052748912,-0.36000061035155895,59.72232156339179,-9.359715227771176,0.4418297461501347,12,-0.07000064849853516,-0.6200008392333984,-0.16000080108642578,-0.13500118255615234,0.2199993133544922,2,-0.013153109218598136,1.0645177168382258,27.6200008392334,-1.1212149235615436,27.34000015258789,-1.2000057220785978,26.940000534057614,-0.013153109218598136
10052,2012-12-20,27.45000076293945,27.51000022888184,27.25,27.399999618530273,1495900.0,0.002922905416625987,2.058824849375538,-0.1851904179941493,58.19675719281879,69.28140571926185,-0.20667712374060443,-0.5656384227193136,-0.15926296813684004,0.4312286343724523,19.4362029414625,0.2600002288818395,0.5678409899343535,0.4555006027221644,-0.372470411211701,1.2834716166560298,0.041515095755229936,0.8694861096890989,-0.36200057983397826,70.83343267450235,5.313999676709557,0.41398550696693287,12,-0.1500005722045863,-0.7000007629394496,-0.33000087738036754,-0.3050012588500941,0.019998550415039062,3,-0.0014572282118602287,1.0000000000000244,27.3700008392334,1.0645177168382258,27.6200008392334,-1.1212149235615436,27.34000015258789,-0.0014572282118602287
10053,2012-12-21,27.209999084472656,27.61000061035156,27.149999618530273,27.32999992370605,4453900.0,-0.008743230302230898,-2.8333452542736275,-2.399961853900538,55.252886811174896,67.14955381657062,0.05300767004002083,-0.244446863222052,0.062093442908889074,0.6402026196753141,15.790191626004804,0.4600009918212855,0.5345109662667227,0.15599899291992259,-0.5371678479806299,0.8491658338204751,-0.19058442753035365,0.5025824133701988,0.4500007629394531,30.769072763925475,-31.248602500625157,0.3465834204502766,12,0.09000110626220703,-0.45999908447265625,-0.09999942779541016,-0.06499958038330078,0.5700016021728551,4,0.0036751335845062183,2.058824849375538,27.45000076293945,1.0000000000000244,27.3700008392334,1.0645177168382258,27.6200008392334,0.0036751335845062183
10054,2012-12-24,26.90999984741211,27.01000022888184,26.729999542236328,26.95000076293945,928400.0,-0.011025330656175614,2.5000119209402127,0.33333863148690707,53.18352193700892,64.61438205212576,0.3384310183242718,0.10836350431002018,0.3437679343562081,0.9115854959804963,13.364174260438604,0.4799995422363281,0.4826110029626456,-0.17400026321411133,-0.7777569928582047,0.429756466429982,-0.4758786280361562,0.12787810160793356,0.7397999954223629,19.35486517305594,-41.229740228870746,0.3018783648220461,12,0.2849998474121094,-0.15999984741210938,0.10249996185302734,0.2349996566772461,1.1000003814697301,0,0.018952071043243812,-2.8333452542736275,27.209999084472656,2.058824849375538,27.45000076293945,1.0000000000000244,27.3700008392334,0.018952071043243812
10055,2012-12-26,26.56999969482422,27.0,26.520000457763672,26.979999542236328,1758300.0,-0.012634714028829208,1.1333276819395584,10.249761586878652,36.65338615143439,60.522726461266245,0.6337742856038844,0.48255549327866376,0.6607923067044119,1.2216597049620006,11.678218802787708,0.4799995422363281,0.4404257971980883,-0.5200003623962388,-1.099110689708695,0.05910996491621745,-0.809555526052467,-0.23044519874001068,1.0430081359863266,4.424714530462744,-51.75499484591348,0.2895551636562283,12,0.5200004577636719,0.18000030517578125,0.4075002670288086,0.5749998092651367,1.1700000762939453,2,0.03688368661996,2.5000119209402127,26.90999984741211,-2.8333452542736275,27.209999084472656,2.058824849375538,27.45000076293945,0.03688368661996
10056,2012-12-27,26.559999465942386,26.63999938964844,26.26000022888184,26.520000457763672,1774300.0,-0.0003763729392808335,2.8000133515166925,-0.09755859284140093,37.704912906884765,56.29163098901701,0.6055564865052894,0.5216643930697593,0.6504505839151911,1.2060024825972242,9.912055986691222,0.37999916076660156,0.3714208142019402,-0.5315005302429157,-1.1046282368847535,0.04162717639892222,-0.8180643835638328,-0.2449366769219985,0.9874279224853453,22.222159428869457,-31.42244955524694,0.28656385332091816,12,0.4000005722045863,0.19000053405761363,0.3175001144409144,0.5749998092651332,1.220001220703125,3,0.03162651240505521,1.1333276819395584,26.56999969482422,2.5000119209402127,26.90999984741211,-2.8333452542736275,27.209999084472656,0.03162651240505521
10057,2012-12-28,26.25,26.65999984741211,26.25,26.40999984741211,1980900.0,-0.011671666874086162,-4.125002980235081,-4.00009536979603,33.94832987406582,52.89520476480134,0.8619758894808207,0.8375910304377854,0.9322179542325131,1.4823735580364996,8.761268562416255,0.4099998474121094,0.2806975751985554,-0.8180000305175774,-1.485961976657272,-0.1500380843778828,-1.151981003587423,-0.4840190574477319,1.1944332156640591,0.0,-50.546370752759806,0.3339809730698465,12,0.7049999237060547,0.5,0.5949997901916504,0.8849992752075195,1.5799999237060511,4,0.05104762486049097,2.8000133515166925,26.559999465942386,1.1333276819395584,26.56999969482422,2.5000119209402127,26.90999984741211,0.05104762486049097
10058,2012-12-31,26.709999084472656,26.709999084472656,26.09000015258789,26.25,4314300.0,0.017523774646577284,1.6956528950292737,-2.874997019764919,41.50326430728996,49.91637067770621,0.40892265770652614,0.3697723828714814,0.4458485012146127,0.9917182233464104,8.723178133240928,0.6199989318847656,0.2062353196725013,-0.3410009384155259,-1.0279289834785388,0.34592710664748694,-0.6844649609470324,0.0024630841159805072,0.6149908096249987,67.39118265971426,18.37697802008084,0.3434640225315068,12,0.16500091552734375,0.04000091552734375,0.0025010108947753906,0.41000080108642933,1.0500011444091832,0,0.028453772180158765,-4.125002980235081,26.25,2.8000133515166925,26.559999465942386,1.1333276819395584,26.56999969482422,0.028453772180158765
10059,2013-01-02,27.3799991607666,27.3799991607666,26.93000030517578,27.03000068664551,2702000.0,0.02508424182924962,1.571433242506812,0.760867762426808,51.358674807451045,47.76483921164248,-0.2847515442943269,-0.27992590007789886,-0.25553056703726185,0.29991584414648287,7.86401594262181,0.6700000762939453,0.14305979735092578,0.30699920654296875,-0.39301925446558883,1.0070176675515263,-0.043010023961308264,0.6570084370472458,-1.289999008178711,100.0,52.112832504272106,0.3500092305042782,1,-0.5099992752075195,-0.5499992370605469,-0.719998836517334,-0.279998779296875,0.46000099182128906,2,0.014609259975876032,1.6956528950292737,26.709999084472656,-4.125002980235081,26.25,2.8000133515166925,26.559999465942386,0.014609259975876032
10060,2013-01-03,27.29999923706055,27.479999542236328,27.209999084472656,27.38999938964844,2403600.0,-0.0029218380627521467,1.0000000000000526,-0.25714441416893996,51.21951471657,46.557916522744286,-0.2848751062709063,-0.16424188803631168,-0.21042052776892106,0.35870429868732145,6.913764064763872,0.2700004577636719,0.12663395571392755,0.19899930953979705,-0.4896427332467965,0.8876413523263906,-0.14532171185349796,0.5433203309330921,-1.2099990844726598,87.05033207091523,38.40791893180162,0.3443210213932967,1,-0.44999885559082387,-0.4249992370605504,-0.6724991798400914,-0.19999885559082387,0.6400012969970632,3,0.02600736306459095,1.571433242506812,27.3799991607666,1.6956528950292737,26.709999084472656,-4.125002980235081,26.25,0.02600736306459095
10061,2013-01-04,27.399999618530273,27.45000076293945,27.25,27.32999992370605,1750100.0,0.0036630177386220986,1.3529226971839452,-0.7777730682830047,53.066660563151046,45.98790578611454,-0.4248501931325954,-0.26523986823111656,-0.33745342724748895,0.24009402389831536,7.226107742438689,0.20000076293944957,0.065357227677044,0.2909996986389167,-0.40807972774051393,0.9900791250183474,-0.05854001455080038,0.6405394118286338,-1.2543994903564446,94.24460727811625,43.276720955385315,0.3495397131897156,1,-0.5499992370605469,-0.5249996185302734,-0.7424993515014648,-0.2999992370605469,0.6000003814697266,4,0.012408764865746713,1.0000000000000526,27.29999923706055,1.571433242506812,27.3799991607666,1.6956528950292737,26.709999084472656,0.012408764865746713
10062,2013-01-07,27.11000061035156,27.3799991607666,27.04999923706055,27.28000068664551,2856800.0,-0.010583905555334061,-1.2758393896544098,-2.4285831062670082,52.23097244256303,45.65213752293544,-0.21026359415887086,0.021946469680205638,-0.07712455649256711,0.5075321309713168,7.692485573897734,0.350000381469723,-0.0419547136015197,0.0035006523132281586,-0.6951683414361511,0.7021696460626075,-0.3458338445614615,0.3528351491879178,-0.9110245056152309,73.3813601185573,15.306824310438436,0.34933449687469037,1,-0.3250007629394496,-0.23500061035155895,-0.45250034332275035,-0.010000228881832385,0.8099994659423864,0,0.02471412988600674,1.3529226971839452,27.399999618530273,1.0000000000000526,27.29999923706055,1.571433242506812,27.3799991607666,0.02471412988600674
10063,2013-01-08,27.15999984741211,27.20000076293945,26.96999931335449,27.06999969482422,3761500.0,0.0018443096988149943,1.7058678335017399,-0.5294124246877899,47.398838832305415,45.00939495574616,-0.2996080720535872,-0.02624825749088089,-0.15327847843666476,0.4367900893104739,8.18033162574065,0.23000144958496094,-0.10853444822378933,0.05149993896484517,-0.6475606625440449,0.7505605404737352,-0.29803036178959985,0.4010302397192902,-0.9097828051757801,41.818156597007885,-11.848033840838234,0.34953030075444524,1,-0.375,-0.2849998474121094,-0.46249961853027344,-0.06999969482421875,0.7299995422363317,1,0.024668633286379915,-1.2758393896544098,27.11000061035156,1.3529226971839452,27.399999618530273,1.0000000000000526,27.29999923706055,0.024668633286379915
10064,2013-01-09,27.20000076293945,27.28000068664551,27.04999923706055,27.15999984741211,1994400.0,0.001472787767012873,1.300005722023989,0.4444538634340299,43.47825829415461,45.767714082715074,-0.32871409128850004,-0.072319708286809,-0.2117714239733708,0.3757490372224588,8.61309473624036,0.23000144958496094,-0.16973485886012796,0.09300079345702628,-0.6050902035956227,0.7910917905096753,-0.2560447050693,0.44204629198335255,-0.90059242070312,45.09830320845784,-3.268844585199652,0.3490454985263251,1,-0.4150009155273402,-0.3250007629394496,-0.4300007820129359,-0.11000061035155895,0.9099998474121094,2,0.020588215082162797,1.7058678335017399,27.15999984741211,-1.2758393896544098,27.11000061035156,1.3529226971839452,27.399999618530273,0.020588215082162797
10065,2013-01-10,27.20000076293945,27.3799991607666,27.06999969482422,27.270000457763672,2254900.0,0.0,1.1379487246944924,-1.7499523173757925,47.13804519197109,46.815839892169116,-0.2569740133992724,-0.08286914611865726,-0.24289516403424827,0.3568903632572251,8.807316160463932,0.3099994659423828,-0.20902158897071388,0.09700078964232972,-0.5978255560756978,0.7918271353603572,-0.250412383216684,0.44441396250134346,-0.8533687727031207,47.91682395622648,0.9452974240584666,0.3474131728590138,1,-0.4150009155273402,-0.3250007629394496,-0.42250061035155895,-0.11000061035155895,1.0999984741211009,3,0.02352938866532872,1.300005722023989,27.20000076293945,1.7058678335017399,27.15999984741211,-1.2758393896544098,27.11000061035156,0.02352938866532872
10066,2013-01-11,27.170000076293945,27.26000022888184,27.059999465942386,27.26000022888184,1828600.0,-0.0011029663898531883,3.4444538634337185,1.2857220708446722,45.20546781969812,48.06663299723937,-0.14678066073560814,-0.059046053013830146,-0.24371898578854356,0.3684648421344825,9.220589944115174,0.20000076293945312,-0.2217777489484618,0.06900005340576243,-0.6247589748059283,0.7627590816174532,-0.27787946070008473,0.4158795675116096,-0.7780333839776148,48.78069204216682,4.62811561723661,0.34687951410584544,1,-0.38500022888183594,-0.2950000762939453,-0.3924999237060547,-0.07999992370605469,1.0300006866455043,4,0.028340097740209513,1.1379487246944924,27.20000076293945,1.300005722023989,27.20000076293945,1.7058678335017399,27.15999984741211,0.028340097740209513
10067,2013-01-14,27.07999992370605,27.25,27.04999923706055,27.15999984741211,2077300.0,-0.003312482603429201,-1.8571272870942754,0.888886534141487,47.65344352351507,48.7499862434866,0.08195486646597416,0.025155537987373577,-0.19460655269017835,0.4406057446364464,9.734107539807896,0.20000076293944957,-0.1564332556667445,-0.01650009155273935,-0.7095418301366543,0.6765416470311756,-0.3630209608446968,0.3300207777392181,-0.6445119173929221,26.829427143906948,-18.230538145866554,0.3465208692919566,1,0.12500000000000355,-0.20499992370605113,-0.2100000381469691,0.01000022888183949,0.9699993133544993,0,0.033973415025329246,3.4444538634337185,27.170000076293945,1.1379487246944924,27.20000076293945,1.300005722023989,27.20000076293945,0.033973415025329246
10068,2013-01-15,27.04999923706055,27.09000015258789,26.959999084472656,27.04999923706055,2087500.0,-0.0011078540151411298,2.249952317375837,-0.0,52.79998779296882,48.91013213076635,0.18467728898407998,0.06726847411886538,-0.20281663474916556,0.45255109317434616,10.101725305200013,0.13000106811523438,-0.08967718375922828,-0.05200071334838441,-0.7415501914808971,0.6375487647841283,-0.39677545241464074,0.2927740257178719,-0.5727307693104926,21.4286038664683,-25.772379515158285,0.34477473906625633,1,0.17000007629394176,-0.17499923706055043,-0.13999938964844105,0.0400009155273402,1.1800003051757777,1,0.03216269366992908,-1.8571272870942754,27.07999992370605,3.4444538634337185,27.170000076293945,1.1379487246944924,27.20000076293945,0.03216269366992908
10069,2013-01-16,26.90999984741211,27.1200008392334,26.90999984741211,26.979999542236328,2599500.0,-0.005175578321519159,-5.000054495912806,-100.0,57.39131011674638,49.5958871752304,0.28049292779645185,0.1827724160374089,-0.09602793512495822,0.5768508403489641,10.505567932157128,0.21000099182128906,0.021522146405999365,-0.17050008773803782,-0.8556044168590873,0.5146042413830116,-0.5130522522985608,0.17205207682248513,-0.3926221366826006,0.0,-50.43855064517115,0.3425521645605245,1,0.2700004577636719,-0.034999847412109375,0.05749988555908203,0.18000030517578125,1.1300010681152344,2,0.03641767178718802,2.249952317375837,27.04999923706055,-1.8571272870942754,27.07999992370605,3.4444538634337185,27.170000076293945,0.03641767178718802
10070,2013-01-17,26.96999931335449,27.020000457763672,26.770000457763672,26.770000457763672,2509400.0,0.0022296345701446896,-1.500014305196601,-2.8571389645776057,58.723406672964856,50.22441452076527,0.18859277051050327,0.07544789842030752,-0.17633046839837263,0.5027782858504217,10.200465402735007,0.25,0.08564041856665838,-0.07800054550171254,-0.7153506164055372,0.5593495254021121,-0.3966755809536231,0.24067448995019802,-0.4141167293647072,40.81611204315958,-12.646690013577249,0.3186750354519118,1,0.10500049591064808,-0.09499931335448863,-0.012499809265133166,0.12000083923340199,1.3900012969970703,3,0.0422692371531721,-5.000054495912806,26.90999984741211,2.249952317375837,27.04999923706055,-1.8571272870942754,27.07999992370605,0.0422692371531721
10071,2013-01-18,27.01000022888184,27.01000022888184,26.79999923706055,26.959999084472656,3741500.0,0.0014831633869394345,7.399847415600561,0.25000715259832273,68.26923694130971,52.0064439095149,0.09773001259178216,0.007477143530707053,-0.2362658558002586,0.4572566121513866,9.878874753505013,0.21000099182128906,0.06348417084467428,-0.019999599456784978,-0.6391333074420302,0.5991341085284603,-0.3295664534494094,0.2895672545358394,-0.41715296656219536,50.000000000000746,-9.803082639748986,0.30956685399262346,1,0.06499958038329723,-0.1350002288818395,-0.09000062942505238,0.07999992370605113,1.539999008178711,4,0.047760051730740605,-1.500014305196601,26.96999931335449,-5.000054495912806,26.90999984741211,2.249952317375837,27.04999923706055,0.047760051730740605
10072,2013-01-22,27.40999984741211,27.40999984741211,26.95000076293945,27.040000915527344,3546300.0,0.014809315629051634,1.4864887156805322,7.3998092695016675,67.32674763139462,54.22065599830259,-0.2852350085514175,-0.4170555519290673,-0.6348768009981995,0.04953535328415981,9.70486346397111,0.4599990844726598,0.055901853822909686,0.38200006484985494,-0.2316551324367424,0.9956552621364523,0.07517246620655627,0.6888276634931536,-0.7816664938957985,100.0,39.456617637774,0.30682759864329834,1,-0.31999969482421875,-0.5349998474121094,-0.49499988555908203,-0.31999969482421875,1.2900009155273402,1,0.028821631518612723,7.399847415600561,27.01000022888184,-1.500014305196601,26.96999931335449,-5.000054495912806,26.90999984741211,0.028821631518612723
10073,2013-01-23,27.309999465942386,27.43000030517578,27.1299991607666,27.36000061035156,3125200.0,-0.003648317476337537,2.1578979069417255,-0.1351386182507824,47.58621868990221,54.67709604227453,-0.18072470796211348,-0.325887697591309,-0.5288183537827962,0.1405155353470029,9.901331730102758,0.3000011444091797,0.028161520949364416,0.27699966430664347,-0.3444791158215885,0.8984784444348755,-0.033739725757474304,0.5877390543707612,-0.647599464877274,81.8180504580533,25.180657343471665,0.3107393900641161,1,-0.2099990844726598,-0.43499946594238637,-0.4724998474121129,-0.21999931335449574,1.3999996185302699,2,0.027096293869979693,1.4864887156805322,27.40999984741211,7.399847415600561,27.01000022888184,-1.500014305196601,26.96999931335449,0.027096293869979693
10074,2013-01-24,27.420000076293945,27.540000915527344,27.32999992370605,27.38999938964844,2700400.0,0.004027851061979559,-1.8000203451037384,-0.6000000000000142,54.05407843576936,55.44554418047434,-0.28634927993518744,-0.4171066021659513,-0.6223311374497058,0.02236211875425198,9.85201116610083,0.23000144958495738,0.027681820637315724,0.36150026321411133,-0.2802499118842974,1.00325043831252,0.040625175664906976,0.6823753507633157,-0.7248960935819859,84.41548468920143,30.31872257067583,0.32087508754920374,1,-0.2649993896484375,-0.5450000762939453,-0.5500006675720215,-0.3299999237060547,1.6800003051757848,3,0.02954046184130643,2.1578979069417255,27.309999465942386,1.4864887156805322,27.40999984741211,7.399847415600561,27.01000022888184,0.02954046184130643
10075,2013-01-25,27.54999923706055,27.56999969482422,27.34000015258789,27.520000457763672,2210100.0,0.004741034296312563,5.571444141689374,0.9999364231676346,54.96687403290505,56.53014487083067,-0.40396088645810835,-0.49531740968710736,-0.7214191571043287,-0.11511667837477901,9.291500415227585,0.22999954223632812,0.04953878215145835,0.44249944686890075,-0.19181327319786945,1.076812166935671,0.12534308683551387,0.7596558069022876,-0.8042014383796676,97.40253949695612,46.3855079841036,0.3171563600333856,1,-0.3799991607666051,-0.6749992370605504,-0.6799998283386266,-0.4599990844726598,1.6800003051757777,4,0.017785905337073027,-1.8000203451037384,27.420000076293945,2.1578979069417255,27.309999465942386,1.4864887156805322,27.40999984741211,0.017785905337073027
10076,2013-01-28,27.399999618530273,27.51000022888184,27.290000915527344,27.489999771118164,1647100.0,-0.005444632402330396,2.3845770122361443,-3.0001271617493903,60.58389892450679,57.96686213760753,-0.2435128066986998,-0.29424660972318506,-0.5461273746442785,0.028211524688337875,8.039095022123478,0.2599983215332067,0.08130824159058747,0.25049982070922994,-0.34096482150320995,0.8419644629216698,-0.04523250039698823,0.5462321418154481,-0.5882656681579235,72.5805856185667,23.38486261248807,0.2957323211062197,1,-0.22999954223632812,-0.5299997329711914,-0.3749995231628418,-0.3099994659423828,1.7000007629394567,0,0.03503653303600962,5.571444141689374,27.54999923706055,-1.8000203451037384,27.420000076293945,2.1578979069417255,27.309999465942386,0.03503653303600962
10077,2013-01-29,27.59000015258789,27.670000076293945,27.36000061035156,27.40999984741211,1837700.0,0.006934326157038484,-1.2142915531334841,-2.0,64.23840055780401,59.23779688925589,-0.3951121895534797,-0.3991763942848685,-0.7116526433329753,-0.16822165578153658,6.962778710170159,0.30999946594238637,0.10384108940334968,0.37350034713745117,-0.07532388642664145,0.8223245807015438,0.14908823035540308,0.5979124639194993,-0.717604942659392,85.1852244309753,33.608149758450566,0.22441211678204664,1,-0.36999988555908203,-0.7100000381469727,-0.565000057220459,-0.5,1.3699989318847656,1,0.034795182282107096,2.3845770122361443,27.399999618530273,5.571444141689374,27.54999923706055,-1.8000203451037384,27.420000076293945,0.034795182282107096
10078,2013-01-30,27.46999931335449,27.59000015258789,27.399999618530273,27.51000022888184,4303900.0,-0.004349432351204441,-1.1111134658585173,-0.2222269317170742,58.490509453359394,59.359930148879556,-0.2338621235399927,-0.23117115592303605,-0.557427820511915,-0.0584503342678957,5.475525180242499,0.1900005340576172,0.13441245321437378,0.2154994964599588,-0.1780522570483427,0.6090512499682603,0.018723619705809824,0.4122753732141078,-0.5178436167894453,47.36810404107742,-4.820769846285309,0.19677587675415,1,-0.24999904632568004,-0.5899991989135707,-0.444999217987057,-0.379999160766598,1.5,2,0.04477617329196648,-1.2142915531334841,27.59000015258789,2.3845770122361443,27.399999618530273,5.571444141689374,27.54999923706055,0.04477617329196648
10079,2013-01-31,27.78000068664551,27.79999923706055,27.34000015258789,27.489999771118164,3063300.0,0.011285088497993367,1.7878899973412172,-7.249856952125446,65.2631283071108,60.08656588600689,-0.4553618779028632,-0.5372120521500996,-0.8366344364550038,-0.37618408924627644,6.185651990703366,0.4599990844726598,0.17285854771390774,0.5055007934570348,0.049408654673339214,0.9615929322407304,0.277454724065187,0.7335468628488826,-0.7560605521075772,96.07870269946821,41.5587224432308,0.22804606939184777,1,-0.48000144958496094,-0.8350009918212926,-0.7550005912780797,-0.6900005340576207,1.2199993133544886,3,0.033477263313179684,-1.1111134658585173,27.46999931335449,-1.2142915531334841,27.59000015258789,2.3845770122361443,27.399999618530273,0.033477263313179684
10080,2013-02-01,28.01000022888184,28.06999969482422,27.8700008392334,27.899999618530273,2477600.0,0.0082793209701717,-1.3529530562786105,0.37931125200600585,69.99998183479471,60.278870874171886,-0.5837060936218847,-0.749731954208908,-1.028340721204298,-0.617606885294844,7.300251371732738,0.2899990081787074,0.20664416036883182,0.7000002861022985,0.137449583379869,1.262550988824728,0.41872493474108197,0.981275637463515,-0.8929330020411896,92.307748738214,35.53080292592715,0.2812753513612153,2,-0.5000000000000036,-0.9300003051757848,-1.0375003814697301,-0.9200000762939489,0.9499988555908168,4,0.038914678460586494,1.7878899973412172,27.78000068664551,-1.1111134658585173,27.46999931335449,-1.2142915531334841,27.59000015258789,0.038914678460586494
10081,2013-02-04,27.739999771118164,27.979999542236328,27.70000076293945,27.940000534057614,2119500.0,-0.009639430758921264,1.0000000000000253,-1.8181786655568517,64.47366439737056,59.96186162594699,-0.22268298770126194,-0.477431681577297,-0.721427812566624,-0.3568835799236396,8.234187413921228,0.3099994659423899,0.23697409895609667,0.4129998207092278,-0.1806898994099484,1.006689540828404,0.11615496064963793,0.7098446807688177,-0.48952199875981606,54.79450265200011,-5.532225211032262,0.2968448600595886,2,-0.1400003433227539,-0.6599998474121094,-0.8199996948242188,-0.6499996185302734,1.3000011444091797,0,0.05371304193987392,-1.3529530562786105,28.01000022888184,1.7878899973412172,27.78000068664551,-1.1111134658585173,27.46999931335449,0.05371304193987392
10082,2013-02-05,27.78000068664551,28.020000457763672,27.78000068664551,27.88999938964844,2887400.0,0.0014419940828187539,-3.3636836538294164,0.5499914169639037,65.93887663134313,62.001045841662645,-0.2287336097206456,-0.48977526417599293,-0.7239351200023982,-0.40618290309628335,8.86166468188277,0.2800006866455078,0.2646033986837679,0.41950073242187713,-0.1977762243156569,1.0367776891594112,0.11086225405311012,0.7281392107906441,-0.41478984514194295,60.27408355759983,-4.767566075927611,0.30863847836876646,2,-0.10000038146973012,-0.7000007629394567,-0.925000667572025,-0.6900005340576207,1.2399997711181605,1,0.047516186544184436,1.0000000000000253,27.739999771118164,-1.3529530562786105,28.01000022888184,1.7878899973412172,27.78000068664551,0.047516186544184436
10083,2013-02-06,27.82999992370605,27.82999992370605,27.59000015258789,27.76000022888184,1717700.0,0.0017998285034088735,5.857166212534654,-0.6363683653828835,70.90906726430167,63.87382237816623,-0.22039009018085665,-0.5133245525690349,-0.731540586982355,-0.4636874829854669,9.066295268477553,0.2399997711181605,0.2736522145706459,0.4359999656677225,-0.20762160010664843,1.0796215314420934,0.11418918278053525,0.7578107485549097,-0.3661186427375931,67.12329840879944,-5.89181066873094,0.32181078288718595,2,-0.14999961853026988,-0.7499999999999964,-0.9774999618530238,-0.7399997711181605,1.30999946594239,2,0.040603635065196375,-3.3636836538294164,27.78000068664551,1.0000000000000253,27.739999771118164,-1.3529530562786105,28.01000022888184,0.040603635065196375
10084,2013-02-07,27.76000022888184,27.93000030517578,27.6299991607666,27.899999618530273,1978300.0,-0.002515260331157454,2.0,-2.0000000000001523,67.87330043377031,65.30786975604015,-0.10849931103621202,-0.42079434740413646,-0.628435422088998,-0.40039900084358493,9.612907737965273,0.3000011444091797,0.2575039192137005,0.33800029754639027,-0.31867745890449584,0.9946780539972764,0.009661419320945441,0.6663391757718351,-0.21126236997357495,35.41671633725209,-39.94994885871902,0.32833887822544344,2,-0.07999992370605824,-0.3400001525878942,-0.9475002288818395,-0.6700000762939489,1.139999389648434,3,0.04358786291412753,5.857166212534654,27.82999992370605,-3.3636836538294164,27.78000068664551,1.0000000000000253,27.739999771118164,0.04358786291412753
10085,2013-02-08,27.84000015258789,27.8700008392334,27.649999618530273,27.75,2356100.0,0.0028818416083014053,1.93331977010325,-0.6428610354223596,68.44442711348879,66.18126177703815,-0.15984606101841337,-0.4747282883466326,-0.6782310573118266,-0.49309992853297757,10.478195199943755,0.220001220703125,0.30104593914342814,0.38600025177002095,-0.28729213851795166,1.0592926420579936,0.04935405662603287,0.722646446914009,-0.25,58.13949362147584,-19.59169882783599,0.33664619514398714,2,-0.13500022888183594,-0.4200000762939453,-0.9900002479553223,-0.75,0.7099990844726598,4,0.04166666095740945,2.0,27.76000022888184,5.857166212534654,27.82999992370605,-3.3636836538294164,27.78000068664551,0.04166666095740945
10086,2013-02-11,27.940000534057614,28.0,27.82999992370605,27.82999992370605,1601600.0,0.003591967705518506,-2.0908933277847783,1.2222269317170347,63.5897425865372,66.10918866911962,-0.19578028147113358,-0.541866159602872,-0.7488214213591924,-0.6023149929625582,11.489780759797656,0.17000007629394887,0.3309414348493611,0.4475006103515575,-0.2451948468946874,1.1401960675978025,0.10115288172843506,0.79384833897468,-0.3100013732910121,81.3953797838923,6.213316574855483,0.34634772862312196,2,-0.23500061035155895,-0.5200004577636683,-1.0775003433227504,-0.850000381469723,0.8099994659423864,0,0.03650674770645446,1.93331977010325,27.84000015258789,2.0,27.76000022888184,5.857166212534654,27.82999992370605,0.03650674770645446
10087,2013-02-12,28.0,28.03000068664551,27.85000038146973,27.979999542236328,1239700.0,0.002147439684879293,3.4999046347506972,0.1818213344430573,68.06282461096602,67.17277924218703,-0.21401063454870695,-0.5580174169340495,-0.7842324607304363,-0.6666433398858089,12.555409483941496,0.18000030517578125,0.35376816033788216,0.4615000724792466,-0.23801228454562207,1.1610124295041153,0.11174389396681406,0.8112562509916792,-0.35000038146972656,93.18167040188578,18.060794675436185,0.3497561785124336,2,-0.2950000762939453,-0.5799999237060547,-1.1374998092651367,-0.9099998474121094,0.6000003814697301,1,0.03714288984026237,-2.0908933277847783,27.940000534057614,1.93331977010325,27.84000015258789,2.0,27.76000022888184,0.03714288984026237
10088,2013-02-13,27.920000076293945,28.09000015258789,27.86000061035156,27.989999771118164,2953900.0,-0.0028571401323590484,-1.421065312104671,-3.499904634751097,63.29786478529146,66.95441662865153,-0.07092363065390117,-0.43162706260934414,-0.6907052679686316,-0.5850945870709623,13.466606211921814,0.22999954223633168,0.3805108171005749,0.33800010681152415,-0.3415233592896634,1.0175235729127117,-0.0017616262390696136,0.6777618398621179,-0.2112004470825184,63.04354135827809,-10.4512938020505,0.3397617330505931,2,-0.07999992370605469,-0.48999977111816406,-1.0900001525878906,-0.8299999237060547,0.75,2,0.03939829435758857,3.4999046347506972,28.0,-2.0908933277847783,27.940000534057614,1.93331977010325,27.84000015258789,0.03939829435758857
10089,2013-02-14,27.88999938964844,28.06999969482422,27.79999923706055,27.84000015258789,3335800.0,-0.001074523157719387,-3.153819067461072,-0.7142779291553641,59.550552165909096,65.79336888766426,-0.026461433830000658,-0.341976135875111,-0.6437008903747063,-0.553224774401496,14.181168660820656,0.2700004577636683,0.3864930460225402,0.2589994430542042,-0.3546320584507292,0.8726309445591376,-0.047816307698262506,0.5658151938066709,-0.12020767669677923,54.54533632151004,-15.267475866382306,0.3068157507524661,2,-0.04999923706055043,-0.4599990844726598,-1.0599994659423864,-0.7999992370605504,0.75,3,0.04481893249750102,-1.421065312104671,27.920000076293945,3.4999046347506972,28.0,-2.0908933277847783,27.940000534057614,0.04481893249750102
10090,2013-02-15,28.11000061035156,28.11000061035156,27.88999938964844,27.940000534057614,2180300.0,0.007888175888048687,1.5882484937561574,3.4000534065763968,69.18917247032019,66.31731422910309,-0.25790759146168085,-0.49771014252992885,-0.8373437986353629,-0.7702182721200828,14.56561595079012,0.2200012207031179,0.419845851958506,0.42200059890746644,-0.1429627150696433,0.9869639128845762,0.13951894191891157,0.7044822558960213,-0.3100013732910085,100.0,29.27582848188456,0.28248165698855543,2,-0.2600002288818324,-0.6700000762939418,-1.2800006866455043,-1.0200004577636683,0.8699989318847692,4,0.028103841729828938,-3.153819067461072,27.88999938964844,-1.421065312104671,27.920000076293945,3.4999046347506972,28.0,0.028103841729828938
10091,2013-02-19,28.29999923706055,28.440000534057614,28.1299991607666,28.1299991607666,2143700.0,0.006759111440183485,-2.647073343131823,1.0000000000000209,69.1891407044192,66.67845468166709,-0.402437109236935,-0.617784182096635,-1.0143518215056986,-0.9543174119963318,15.281148083245686,0.3299999237060547,0.4184379560136442,0.5474992752075245,0.014824531136962804,1.0801740192780862,0.28116190317224365,0.8138366472428054,-0.5,78.12484167548403,8.848618607652213,0.2663373720352816,2,-0.2849988937377965,-0.6949987411499059,-1.4699993133544957,-1.2099990844726598,0.9800014495849609,1,0.008833922499637659,1.5882484937561574,28.11000061035156,-3.153819067461072,27.88999938964844,-1.421065312104671,27.920000076293945,0.008833922499637659
10092,2013-02-20,28.20000076293945,28.43000030517578,28.190000534057614,28.290000915527344,1942000.0,-0.0035335150818713856,-3.3636079900122673,-0.5294124246878219,69.94539562894042,66.57138005551585,-0.26440088539619566,-0.4801855920296525,-0.8996778652136506,-0.8532521819998742,16.731122123693222,0.23999977111816762,0.38133736021541154,0.40800075531005575,-0.1348032483529451,0.9508047589730566,0.13659875347855532,0.6794027571415562,-0.3100013732910085,62.500111758482056,-9.15295021589855,0.2714020018314997,2,-0.1650009155273402,-0.595000267028805,-1.3700008392333949,-1.110000610351559,1.5,2,0.019503518517040686,-2.647073343131823,28.29999923706055,1.5882484937561574,28.11000061035156,-3.153819067461072,27.88999938964844,0.019503518517040686
10093,2013-02-21,28.04999923706055,28.35000038146973,28.0,28.190000534057614,3172300.0,-0.005319202901442166,-1.9166726271368582,1.5555673292924463,58.083788565274226,65.48365651457183,-0.08930165866604867,-0.2865965676625457,-0.735151826479008,-0.7040033422805436,17.888844582036242,0.3500003814697301,0.3717809311268212,0.2209992408752477,-0.2829600270073236,0.724958508757819,-0.030980393066037948,0.47297887481653333,-0.04999961853027557,39.06242083774202,-28.28230755367634,0.2519796339412848,2,-0.004999160766605115,-0.4449987411499059,-1.009999275207523,-0.9599990844726598,1.5300006866455007,3,0.019607884469476256,-3.3636079900122673,28.20000076293945,-2.647073343131823,28.29999923706055,1.5882484937561574,28.11000061035156,0.019607884469476256
10094,2013-02-22,28.229999542236328,28.290000915527344,28.059999465942386,28.1200008392334,1978500.0,0.006417123353713139,-1.0000000000000309,-0.7856977425376075,56.790098746448706,64.18873114045627,-0.21861062809170662,-0.42457026965562505,-0.9017826650437648,-0.8853140030042255,18.777332701740033,0.24000167846679332,0.3604808433698139,0.36049957275390554,-0.13518617812654554,0.8561853236343566,0.11265669731367822,0.6083424481941329,0.2100009918212855,61.81808093383609,-2.2711326016936013,0.2478428754402263,2,-0.1099996566772461,-0.6249990463256836,-1.182499885559082,-1.1399993896484375,1.4200000762939453,4,0.01558627492711473,-1.9166726271368582,28.04999923706055,-3.3636079900122673,28.20000076293945,-2.647073343131823,28.29999923706055,0.01558627492711473
10095,2013-02-25,28.040000915527344,28.56999969482422,28.040000915527344,28.28000068664551,3413100.0,-0.006730380084658427,-3.4166607061965046,-2.181841826914773,59.74030316954495,63.761015649679365,0.0030637922835659026,-0.206570713418067,-0.7019586558748188,-0.6929537351421118,19.886272306611097,0.529998779296875,0.32974729662401714,0.14600086212158203,-0.3312898469441379,0.6232915711873019,-0.09264449241127792,0.384646216654442,0.019998550415042615,7.017708235735032,-55.84109098746687,0.23864535453286057,2,0.14499855041503906,-0.37000083923339844,-1.0125007629394531,-0.9500007629394531,1.7899990081787074,0,0.021397947736472522,-1.0000000000000309,28.229999542236328,-1.9166726271368582,28.04999923706055,-3.3636079900122673,28.20000076293945,0.021397947736472522
10096,2013-02-26,28.36000061035156,28.489999771118164,28.06999969482422,28.190000534057614,4286400.0,0.011412256932096465,-1.0487720914221206,-0.7083343267450165,65.93408320870931,63.52448882720639,-0.2806018581880707,-0.4753324778914809,-1.0059552595975667,-1.012858462218773,21.241326057337606,0.4499988555908203,0.3210783041526284,0.4180005073547335,-0.042918595894160916,0.8789196106036279,0.18754095573028806,0.6484600589791789,0.2099990844726598,63.158035630629406,-0.026567956278917393,0.23045955162444667,2,-0.17500114440917613,-0.6750011444091761,-1.3850007057189906,-1.2900009155273402,1.779998779296882,1,0.021861739017680737,-3.4166607061965046,28.040000915527344,-1.0000000000000309,28.229999542236328,-1.9166726271368582,28.04999923706055,0.021861739017680737
10097,2013-02-27,28.54999923706055,28.559999465942386,28.309999465942386,28.40999984741211,3120400.0,0.006699528301125746,2.1250029802349424,0.8235254518731486,68.36735587576167,64.08776561503642,-0.4295503309409163,-0.621592133042256,-1.176123560621516,-1.1978242122647025,22.23732176154907,0.25,0.310758309338631,0.5599991798400907,0.05553499017915087,1.0644633695010306,0.3077670850096226,0.8122312746705589,0.020000457763668322,96.49114588213311,32.408320906676494,0.25223209483046943,2,-0.3649997711181676,-0.7899990081787145,-1.574999332427982,-1.6749992370605504,1.6300010681152308,2,0.02556922833950037,-1.0487720914221206,28.36000061035156,-3.4166607061965046,28.040000915527344,-1.0000000000000309,28.229999542236328,0.02556922833950037
10098,2013-02-28,28.70000076293945,28.81999969482422,28.53000068664551,28.56999969482422,3611400.0,0.005253994041589438,-1.7619073569482886,0.928583106266981,73.03923997729879,65.58650870519082,-0.5110114795481557,-0.7111830107279857,-1.2967281645259376,-1.3447436068101588,23.497349394536354,0.2899990081787074,0.31767851197081853,0.6485006332397418,0.11206902896847382,1.1849322375110098,0.38028483110410605,0.9167164353753776,-0.6300010681152308,84.61549747642664,16.20820823749679,0.2682158021356341,2,-0.34500122070312145,-0.7250013351440394,-1.7175006866455043,-1.8950004577636683,1.6999988555908239,3,0.03484320464866708,2.1250029802349424,28.54999923706055,-1.0487720914221206,28.36000061035156,-3.4166607061965046,28.040000915527344,0.03484320464866708
10099,2013-03-01,28.709999084472656,28.75,28.420000076293945,28.6200008392334,2006900.0,0.0003483735633247331,2.882350301248752,0.6922885061181562,72.08122023999714,65.90784734626604,-0.43858216654206217,-0.6829510823812868,-1.2895024380072968,-1.354444458494747,24.02195556387004,0.3299999237060547,0.31298486599236597,0.6119990348815918,0.01666300616818006,1.2073350635950035,0.31433102052488593,0.9096670492382977,-0.6249993896484369,85.89733557650925,15.52239585532078,0.29766801435670537,3,-0.2999992370605469,-0.654998779296875,-1.722498893737793,-1.9599990844726562,1.5700016021728551,4,0.03030306050075504,-1.7619073569482886,28.70000076293945,2.1250029802349424,28.54999923706055,-1.0487720914221206,28.36000061035156,0.03030306050075504
10100,2013-03-04,29.10000038146973,29.10000038146973,28.60000038146973,28.690000534057614,2381500.0,0.013584162641370412,1.4390252979651417,4.555642683056135,75.66373249837554,66.62724643448341,-0.7525191876161692,-1.0404497337896963,-1.6664193552922022,-1.7441128182299437,24.148621656850626,0.5,0.3391578925786014,0.9475003242492726,0.20476365367027327,1.6902369948282718,0.5761319889597729,1.3188686595387722,-1.0003006866455095,100.0,29.737705969420475,0.3713683352895002,3,-0.5500001907348668,-0.904999732971195,-2.085000038146976,-2.35000038146973,1.4599990844726562,0,0.018900317176998138,2.882350301248752,28.709999084472656,-1.7619073569482886,28.70000076293945,2.1250029802349424,28.54999923706055,0.018900317176998138
10101,2013-03-05,29.229999542236328,29.3799991607666,28.86000061035156,29.209999084472656,3095400.0,0.004467325053692406,2.2499940395298603,0.048781622456479025,76.39486243338607,67.3438538571996,-0.8233037910666035,-1.11000912713547,-1.7734942829004865,-1.8725407279413453,25.14010875568721,0.5199985504150426,0.38672790850976213,1.0029994964599602,0.14457768174027663,1.8614213111796438,0.5737885891001184,1.432210403819802,-1.0902878199462869,85.98134006431506,17.84909465485329,0.42921090735984246,3,-0.5399999618530273,-0.8949995040893555,-2.2074995040893555,-2.479999542236328,1.3900012969970703,1,0.020526869341983556,1.4390252979651417,29.10000038146973,2.882350301248752,28.709999084472656,-1.7619073569482886,28.70000076293945,0.020526869341983556
10102,2013-03-06,29.10000038146973,29.35000038146973,29.0,29.35000038146973,2253600.0,-0.004447456818422291,1.800003051757841,-12.49971390425329,74.7899509858922,69.20009412615715,-0.6171096906999693,-0.9233911931540746,-1.624187873782322,-1.7418699783882694,26.081906575248247,0.3500003814697301,0.3973505272997073,0.8070003509521513,-0.10783863474015476,1.7218393366444573,0.34958085810599826,1.2644198437983043,-0.8858714128710936,70.83343267450307,1.9725072058889879,0.4574194928461535,3,-0.39000034332275746,-0.740000724792484,-2.0800004005432164,-2.35000038146973,1.8199996948242152,2,0.035738797063417316,2.2499940395298603,29.229999542236328,1.4390252979651417,29.10000038146973,2.882350301248752,28.709999084472656,0.035738797063417316
10103,2013-03-07,28.959999084472656,29.190000534057614,28.90999984741211,29.10000038146973,2100700.0,-0.004811041070852506,-1.333341280626853,0.5600051879882955,71.4859560803875,70.83296716326146,-0.37375432782634377,-0.7319184178702542,-1.4583709269262286,-1.6002479791098878,27.6617517531034,0.28000068664550426,0.39348653593846805,0.6104990959167473,-0.323320788686253,1.5443189805197477,0.14358915361524893,1.0774090382182457,-0.6759179043439403,56.24995032941532,-13.826051169946915,0.4669099423014995,3,-0.2499990463256836,-0.5999994277954102,-1.909998893737793,-2.2049989700317383,1.2900009155273438,3,0.04212711530634161,1.800003051757841,29.10000038146973,2.2499940395298603,29.229999542236328,1.4390252979651417,29.10000038146973,0.04212711530634161
10104,2013-03-08,28.96999931335449,29.020000457763672,28.739999771118164,28.979999542236328,7040600.0,0.00034531178169805443,5.222095068557018,0.07142954455663723,68.85964655442852,71.84622753935963,-0.2992120466097532,-0.6815648196835191,-1.4322356879051732,-1.6064771547889833,28.777864818511638,0.2800006866455078,0.3989379804542281,0.5599993705749462,-0.3697881033167718,1.4897868444666642,0.09510563362908542,1.024893107520807,-0.6201630543875005,47.43583473531759,-18.076102339021467,0.46489373694585967,3,-0.24499988555907848,-0.6099996566772425,-1.9199991226196254,-2.2149991989135707,1.5300006866455114,4,0.04936142005763133,-1.333341280626853,28.959999084472656,1.800003051757841,29.10000038146973,2.2499940395298603,29.229999542236328,0.04936142005763133
10105,2013-03-11,29.0,29.01000022888184,28.8799991607666,28.95000076293945,9600200.0,0.0010355777478974204,2.7143324250678442,-4.999809269500773,66.50946027404649,71.91015832439709,-0.1997187118107817,-0.6537220427910952,-1.4140463628860722,-1.6326537263673693,29.954294020847485,0.13000106811523793,0.44994892052984525,0.5320000648498535,-0.3927835935811643,1.4567837232808714,0.0696082356343446,0.9943918940653624,-0.5883539669250339,40.62507450587702,-22.329270636707925,0.46239182921550825,3,-0.1550006866455078,-0.5150003433227539,-1.8775005340576172,-2.1800003051757812,1.3299999237060511,0,0.044137954711914285,5.222095068557018,28.96999931335449,-1.333341280626853,28.959999084472656,1.800003051757841,29.10000038146973,0.044137954711914285
10106,2013-03-12,28.959999084472656,29.03000068664551,28.85000038146973,28.96999931335449,11937600.0,-0.0013793419147359876,1.7691720829236004,-0.2000076295108631,68.44654890494206,71.91895754986157,-0.07337360299230156,-0.5622122347856333,-1.325004289589785,-1.5874257854655198,30.77904893411416,0.18000030517578125,0.49580877271917956,0.4409992218017571,-0.4736278594110743,1.3556263030145885,-0.016314318804660388,0.8983127624081746,-0.4902518637361908,36.065425119443475,-25.83325043292804,0.4573135406064164,3,-0.05999946594238281,-0.47499942779541016,-1.664999008178711,-2.0049991607666016,1.5200004577636719,1,0.05524863370343103,2.7143324250678442,29.0,5.222095068557018,28.96999931335449,-1.333341280626853,28.959999084472656,0.05524863370343103
10107,2013-03-13,29.040000915527344,29.11000061035156,28.8799991607666,28.979999542236328,2616900.0,0.0027624942535851016,1.3000057220241168,-6.000000000002132,74.87439305150599,72.12286344699572,-0.08555629455112879,-0.5905844715118249,-1.3440304738483775,-1.6635983593989074,31.631454216948807,0.23000144958495738,0.559846422335923,0.4690010070800774,-0.43962189060372836,1.3776239047638832,0.014689558238174527,0.9233124559219803,-0.5156385783890691,66.66680795151156,1.8018595643178372,0.45431144884190255,3,-0.1400012969970703,-0.5550012588500977,-1.7000012397766113,-2.085000991821289,2.0399990081787074,2,0.05440770915614013,1.7691720829236004,28.959999084472656,2.7143324250678442,29.0,5.222095068557018,28.96999931335449,0.05440770915614013
10108,2013-03-14,29.020000457763672,29.10000038146973,28.8799991607666,29.020000457763672,2936600.0,-0.000688720975658752,1.750017881410408,0.0,71.58470287081738,72.0676948504202,-0.017198965919117626,-0.510102588783198,-1.2768590047989008,-1.6412831166469282,32.36134987675357,0.22000122070312855,0.5887768364625963,0.3940005302429199,-0.481259386436129,1.2692604469219688,-0.04362942809660453,0.8316304885824444,-0.44429991120769685,75.67568960806724,9.994673228000437,0.43762995833952373,3,-0.030000686645507812,-0.5350008010864258,-1.640000343322754,-2.065000534057617,1.9599990844726562,3,0.06547207403719968,1.3000057220241168,29.040000915527344,1.7691720829236004,28.959999084472656,2.7143324250678442,29.0,0.06547207403719968
10109,2013-03-15,29.13999938964844,29.149999618530273,28.8700008392334,28.940000534057614,4183900.0,0.004135042384283194,1.5454513928023375,100.0,81.24991872103763,72.68838220849376,-0.07798926463098965,-0.5603842825274477,-1.3689193728535152,-1.7643134785684929,33.4482736622896,0.279998779296875,0.6020827440587198,0.4514994621276891,-0.3798916718169103,1.2828905960722885,0.0358038951553894,0.8671950290999888,-0.5160409262398282,96.66658189540188,22.591603596819525,0.4156955669722997,3,-0.07999992370605824,-0.6350002288818395,-1.759999275207523,-2.1849994659423864,1.7900009155273402,4,0.03809199154430565,1.750017881410408,29.020000457763672,1.3000057220241168,29.040000915527344,1.7691720829236004,28.959999084472656,0.03809199154430565
10110,2013-03-18,28.899999618530273,29.04999923706055,28.82999992370605,29.01000022888184,2719500.0,-0.008236093896536678,1.3157989840785314,-0.5500061989185253,66.07137788727357,71.54132837003681,0.14601158091231525,-0.27211674785033324,-1.1006147923220944,-1.5297295509753326,34.39806930509678,0.3099994659423899,0.5872163278018228,0.17199974060058665,-0.6176862757900352,0.9616857569912085,-0.22284326759472606,0.5668427487958994,-0.23067871328018086,21.874925494123843,-51.36759792167625,0.39484300819531126,3,0.14500045776367188,-0.38500022888183594,-1.3499994277954102,-1.9449996948242188,2.29000091552734,0,0.055363335729728735,1.5454513928023375,29.13999938964844,1.750017881410408,29.020000457763672,1.3000057220241168,29.040000915527344,0.055363335729728735
10111,2013-03-19,28.54999923706055,28.770000457763672,28.40999984741211,28.6200008392334,4534500.0,-0.012110740003100529,-1.0571441027569333,0.6363746705506477,50.0,68.78688937160435,0.4351731792250675,0.10284630341302758,-0.7290168570044848,-1.183562793990557,33.83838432770887,0.48999977111816406,0.5682453885781165,-0.19050064086913565,-0.9592992526290907,0.5782979708908194,-0.5748999467491132,0.19389866501084185,0.8299999237060511,18.918842290572247,-49.26031269086158,0.38439930587997717,3,0.25000095367431285,0.03999996185302379,-0.9874992370605504,-1.514999389648441,2.7700004577636683,1,0.06234678578677144,1.3157989840785314,28.899999618530273,1.5454513928023375,29.13999938964844,1.750017881410408,29.020000457763672,0.06234678578677144
10112,2013-03-20,28.75,28.85000038146973,28.59000015258789,28.68000030517578,4759300.0,0.007005280850579831,-1.080001831054716,-0.9999727527860783,51.32272889658564,66.54653079562637,0.20149289022468864,-0.0567466393763425,-0.8953017798381175,-1.3856344058810066,33.33550677450377,0.3000011444091797,0.505202373399424,-0.017999839782714133,-0.7435224756274827,0.7075227960620545,-0.38076115770509844,0.3447614781396702,0.6105991744995123,45.945980777012835,-19.321542857844378,0.36276131792238353,3,0.029999732971191406,-0.16000080108642578,-1.1875,-1.6700000762939453,2.4699993133544886,2,0.06017389712126353,-1.0571441027569333,28.54999923706055,1.3157989840785314,28.899999618530273,1.5454513928023375,29.13999938964844,0.06017389712126353
10113,2013-03-21,28.60000038146973,28.79999923706055,28.60000038146973,28.65999984741211,3066500.0,-0.0052173780358354405,-5.666687859618681,-0.857138964577606,47.290678347506955,64.1499787726351,0.3297311999003547,0.14395081222749795,-0.714246053748699,-1.2368425043284041,33.69461870116974,0.1999988555908203,0.41957560815757233,-0.19549951553344513,-0.8440434054374926,0.4530443743706023,-0.5197714604854689,0.12877242941857858,0.7415868064880335,25.675755787129994,-35.45453738523131,0.32427194495202327,3,0.1799993515014613,-0.010001182556155896,-1.0375003814697301,-1.5200004577636754,2.979999542236321,3,0.08671326955097314,-1.080001831054716,28.75,-1.0571441027569333,28.54999923706055,1.3157989840785314,28.899999618530273,0.08671326955097314
10114,2013-03-22,28.670000076293945,28.739999771118164,28.520000457763672,28.59000015258789,2375200.0,0.0024475417444249636,1.0,-1.3333439298090244,37.426912978202544,60.918584628652425,0.23769786968968276,0.11447415697487173,-0.7530254751408023,-1.3038230202622643,33.955074941066634,0.2199993133544922,0.3430202463867751,-0.14749984741211009,-0.7429515771512705,0.4479518823270503,-0.4452257122816903,0.1502260174574701,0.6529553648529038,40.625074505876796,-14.944518874824794,0.29772586486958036,3,0.1099996566772461,-0.0800008773803711,-1.0349998474121094,-1.5799999237060547,3.1200008392333984,4,0.08057200766638384,-5.666687859618681,28.60000038146973,-1.080001831054716,28.75,-1.0571441027569333,28.54999923706055,0.08057200766638384
10115,2013-03-25,28.63999938964844,28.920000076293945,28.540000915527344,28.71999931335449,2211900.0,-0.0010464139018371288,-1.714310042983944,-0.9999999999999112,31.677064254963227,56.83308633421032,0.2360895260765119,0.20209129651476587,-0.6915094312565095,-1.2770144895245572,33.68262214524044,0.37999916076660156,0.2788403364243415,-0.20750045776366832,-0.6872317301408337,0.2722308146134971,-0.447366093952251,0.032365178424914376,0.6646969396237132,45.09792921869869,-6.351119796399296,0.23986563618858242,3,0.14000034332275035,-0.0050001144409215215,-1.0049991607666051,-1.5499992370605504,2.8000011444091726,0,0.07995813422939646,1.0,28.670000076293945,-5.666687859618681,28.60000038146973,-1.080001831054716,28.75,0.07995813422939646
10116,2013-03-26,28.979999542236328,28.979999542236328,28.68000030517578,28.709999084472656,2756500.0,0.011871513960673319,1.2222128032325972,-3.3750089407055426,46.70328345945889,53.702963046205085,-0.11261821479911305,-0.09389243188017815,-0.9944264569625396,-1.617623420549542,33.46010334401901,0.3400001525878871,0.23221316923520874,0.10149974822997976,-0.3224803094628754,0.5254798059228349,-0.11049028061644961,0.3134897770764091,0.3068028573986261,100.0,48.896066096562805,0.21199002884642848,3,-0.19999980926513672,-0.28999996185302734,-1.3349990844726562,-1.8799991607666016,2.370000839233402,1,0.07625952473188846,-1.714310042983944,28.63999938964844,1.0,28.670000076293945,-5.666687859618681,28.60000038146973,0.07625952473188846
10117,2013-03-27,29.28000068664551,29.309999465942386,28.79999923706055,28.85000038146973,4431400.0,0.010352006526844537,1.0816426625145972,1.5925910227609885,58.080827054994245,52.20253240000251,-0.4190643032286694,-0.35457902921430673,-1.2501924434187224,-1.9206464941377313,33.36260632800546,0.5100002288818359,0.19877254999330773,0.3650008201599171,-0.0655437357182116,0.7955453760380458,0.14972854222085275,0.5802730980989814,-0.870000839233402,96.20268139753301,43.859811710231995,0.21527227793906506,3,-0.42000102996826527,-0.5900011062622106,-1.4700002670288121,-2.0150003433227575,1.9099998474121023,2,0.06967209563998211,1.2222128032325972,28.979999542236328,-1.714310042983944,28.63999938964844,1.0,28.670000076293945,0.06967209563998211
10118,2013-03-28,29.70000076293945,29.739999771118164,29.270000457763672,29.290000915527344,4727000.0,0.014344264564361886,-1.0888822955961515,0.9534873405368878,65.27196418980562,50.42720411875452,-0.8185407969576453,-0.7334233570344395,-1.6191977312773886,-2.339340827631389,32.974029125388114,0.4699993133544922,0.17440057641490725,0.7350008964538546,0.19200671944910042,1.2779950734586087,0.4635038079514757,1.0064979849562334,-1.2720009231567353,96.72139092695603,41.950224147565606,0.27149708850237747,3,-0.6250009536743129,-0.8300008773803675,-1.8800005912780726,-2.4350004196166957,0.9799995422363317,3,0.05117840105619598,1.0816426625145972,29.28000068664551,1.2222128032325972,28.979999542236328,-1.714310042983944,28.63999938964844,0.05117840105619598
10119,2013-04-01,29.57999992370605,29.78000068664551,29.46999931335449,29.71999931335449,1677200.0,-0.004040432193629373,1.3846063558202242,-0.3414620530522271,61.69352202713814,49.94077568985058,-0.7035477747926997,-0.5743495429634962,-1.4440318324985348,-2.2150463515679384,33.12956529358855,0.31000137329102273,0.12659275700646333,0.5715000152587848,-0.022479837452998197,1.1654798679705678,0.2745100889028933,0.8684899416146763,-1.0995200866699193,83.87090323741674,26.182188498116133,0.2969899263558919,4,-0.48499965667724254,-0.6699991226196254,-1.7549996376037562,-2.3149995803832972,1.5900001525878942,0,0.06761325237182159,-1.0888822955961515,29.70000076293945,1.0816426625145972,29.28000068664551,1.2222128032325972,28.979999542236328,0.06761325237182159
10120,2013-04-02,29.649999618530273,29.770000457763672,29.540000915527344,29.65999984741211,1725300.0,0.0023664535160503597,-1.0000165858108387,0.07143051771117166,63.7450084158774,51.46799884717029,-0.7330611137595859,-0.6335125033946198,-1.45884993923125,-2.2739149215044954,32.55996137117504,0.22999954223632812,0.09367556614552086,0.613999748229979,-0.04516749262305453,1.2731669890830126,0.28441612780346404,0.9435833686564941,-1.0915485305175778,88.18172517890028,26.611163240873687,0.3295836204265165,4,-0.4999990463256836,-0.7399988174438477,-1.7874994277954102,-2.3849992752075195,1.2000007629394567,1,0.07217542409881306,1.3846063558202242,29.57999992370605,-1.0888822955961515,29.70000076293945,1.0816426625145972,29.28000068664551,0.07217542409881306
10121,2013-04-03,29.82999992370605,30.06999969482422,29.70000076293945,30.06999969482422,3067500.0,0.006070836677626312,2.083327372863201,23.999427808506937,65.13406601758416,53.00259186061458,-0.7961194854104612,-0.8076670404495268,-1.581728858593351,-2.441464728279019,31.66658627195915,0.4200000762939453,0.03609560268054679,0.7640000343322733,0.018673248577840695,1.5093268200867058,0.39133664145505875,1.1366634272094878,-1.1982558597753865,81.102387038444,19.34299695102341,0.37266339287721556,4,-0.5349998474121058,-0.7600002288818324,-1.902500152587887,-2.4999999999999964,0.399999618530277,2,0.0539725314941113,-1.0000165858108387,29.649999618530273,1.3846063558202242,29.57999992370605,-1.0888822955961515,29.70000076293945,0.0539725314941113
10122,2013-04-04,30.13999938964844,30.190000534057614,29.85000038146973,29.88999938964844,2524300.0,0.010392204717909914,-1.060619371842698,-1.041667660078345,69.31031625139119,55.44921829437949,-0.9925942228028184,-1.0917311110826198,-1.8427221547501205,-2.728622064343295,30.792072945718896,0.3600006103515625,0.03963900671127618,1.0219995498657255,0.13502704335522964,1.9089720563762214,0.5785132966104776,1.4654858031209734,-1.3931948752462908,94.56509344970998,33.138134959829664,0.44348625325524854,4,-0.7849988937377965,-0.889999389648441,-2.2049999237060582,-2.8099994659423864,0.11000061035155895,3,0.040146019121581666,2.083327372863201,29.82999992370605,-1.0000165858108387,29.649999618530273,1.3846063558202242,29.57999992370605,0.040146019121581666
10123,2013-04-05,30.18000030517578,30.209999084472656,29.86000061035156,29.940000534057614,2129300.0,0.0013271704159714126,1.3333439298089693,0.9599990844726705,68.43970959638665,58.895084585288835,-0.8771436562058561,-1.0916138719705017,-1.8290178808904933,-2.742442287618239,30.311857114397284,0.3499984741210973,0.11014878488114022,1.0010004043579102,-0.0006174112512411511,2.0026182199670615,0.5001914965533345,1.5018093121624858,-1.2888761888080857,95.94610965196033,37.366638155005646,0.500808907804576,4,-0.8050003051757812,-0.8700008392333984,-2.207500457763672,-2.8500003814697266,-0.14999961853026988,4,0.03346587868352735,-1.060619371842698,30.13999938964844,2.083327372863201,29.82999992370605,-1.0000165858108387,29.649999618530273,0.03346587868352735
10124,2013-04-08,30.399999618530273,30.420000076293945,30.040000915527344,30.13999938964844,1461700.0,0.007289572933395938,1.5333180746024784,1.0833353201566898,76.78568509163458,63.90715356714121,-0.9229985684585458,-1.263782965201397,-1.9951944999478357,-2.930245019281017,30.69086041923589,0.37999916076660156,0.1768399560119036,1.149499702453614,0.01531363194495583,2.283685772962272,0.5824066671992831,1.7165927377079448,-1.3506105059899838,97.72721854118035,33.07950828886459,0.5670930352543293,4,-0.8499994277954102,-0.9849996566772461,-2.2350001335144043,-2.9449996948242188,-0.3699989318847621,0,0.009210549018390024,1.3333439298089693,30.18000030517578,-1.060619371842698,30.13999938964844,2.083327372863201,29.82999992370605,0.009210549018390024
10125,2013-04-09,30.28000068664551,30.5,30.26000022888184,30.5,2168900.0,-0.003947333335215464,1.1818229107964617,-0.8461504603308493,83.65759476807945,68.01318815698792,-0.6100546295789577,-1.099336330480842,-1.8258484671644517,-2.7721932493268717,31.130729122884414,0.2399997711181605,0.2717621239999275,0.9655007362365744,-0.25066210282579604,2.181663575298945,0.3574193167053892,1.5735821557677596,-1.0387260391797106,72.50005960470219,1.9825300081084265,0.6080814195311848,4,-0.6300010681152379,-0.8250007629394567,-2.047500610351566,-2.8250007629394567,0.04999923706053977,1,0.029392317353577724,1.5333180746024784,30.399999618530273,1.3333439298089693,30.18000030517578,-1.060619371842698,30.13999938964844,0.029392317353577724
10126,2013-04-10,30.559999465942386,30.649999618530273,30.35000038146973,30.35000038146973,1858400.0,0.009246987217552016,-1.8571480472297572,-0.9545442723008919,84.15093823572414,70.90986717706903,-0.7178505554491927,-1.3210521160791195,-2.0473934290955746,-3.0143600824600476,31.80667711885607,0.3699989318847621,0.40032856130485683,1.1654994964599652,-0.1582189790166737,2.489217971936604,0.5036402587216458,1.8273587341982847,-1.1173287620711143,88.74997019764959,14.499535493306752,0.6618592377383195,4,-0.5999994277954137,-1.029999732971195,-2.187499046325687,-2.9649991989135778,-0.4200000762939453,2,0.009489558920003693,1.1818229107964617,30.28000068664551,1.5333180746024784,30.399999618530273,1.3333439298089693,30.18000030517578,0.009489558920003693
10127,2013-04-11,30.6200008392334,30.649999618530273,30.540000915527344,30.6299991607666,1655600.0,0.0019633957571851823,3.4000152590218966,-0.04761126248864669,89.45311277639797,73.59666146446818,-0.6345089606752268,-1.324523696357609,-2.0531637949593247,-3.03755292324432,32.32905063409889,0.10999870300292969,0.557093608724152,1.1465008735656745,-0.27324396455961875,2.566245711690968,0.4366284545030297,1.8563732926283194,-0.9600109307235059,96.20268139753301,15.154869422493107,0.7098724190626458,4,-0.5600013732910156,-1.090001106262207,-2.1075010299682617,-2.8850011825561523,-0.20000076293945312,3,-0.012736815359500664,-1.8571480472297572,30.559999465942386,1.1818229107964617,30.28000068664551,1.5333180746024784,30.399999618530273,-0.012736815359500664
10128,2013-04-12,30.920000076293945,30.96999931335449,30.559999465942386,30.56999969482422,2728500.0,0.00979749277720976,-1.2162103646120659,-35.005913773368945,90.32256741347223,76.7776665073942,-0.8305983449997996,-1.5545857679665218,-2.290459303766127,-3.29335630151769,33.022706387805854,0.40999984741210227,0.6812086368368924,1.3515001296997085,-0.18956300397903902,2.892563263378456,0.5809685628603347,2.122031696539082,-1.0818084199803835,94.62372868841904,8.113126367684202,0.7705315668393731,4,-0.6649999618530273,-1.2300004959106445,-2.385000228881836,-3.185000419616699,-0.6700000762939453,4,-0.021668825182430296,3.4000152590218966,30.6200008392334,-1.8571480472297572,30.559999465942386,1.1818229107964617,30.28000068664551,-0.021668825182430296
10129,2013-04-15,30.25,30.8700008392334,30.25,30.809999465942386,2429600.0,-0.021668825182430296,-1.2142908232601388,-1.5999967302630604,73.46939456422373,77.85815385721045,-0.062093926510929265,-0.8402431388997371,-1.5742419434116712,-2.586439811146249,33.117450356175496,0.6700000762939453,0.7504894686585963,0.626000022888185,-0.9299653090326672,2.181965354809037,-0.15198264307224107,1.403982688848611,-0.18544681227825421,0.0,-87.95896928907575,0.777982665960427,4,0.0850000381469691,-0.5600004196166992,-1.7150001525878906,-2.515000343322754,0.020000457763671875,0,-0.0072727045737021045,-1.2162103646120659,30.920000076293945,3.4000152590218966,30.6200008392334,-1.8571480472297572,30.559999465942386,-0.0072727045737021045
10130,2013-04-16,30.5,30.57999992370605,30.020000457763672,30.34000015258789,2870800.0,0.008264462809917328,2.5000000000000555,-0.2857142857142839,72.75449683117458,78.70486839205383,-0.19985885528831915,-1.01633725587158,-1.7815814443261004,-2.795619130149177,33.10311363531797,0.5599994659423793,0.7755204293927491,0.7960000038146973,-0.7677393069402463,2.359739314569641,0.014130348437223716,1.5778696591921708,0.46999931335448863,50.52632846992328,-34.426145713667346,0.7818696553774725,4,-0.09000015258789062,-0.8100004196166992,-1.9575004577636719,-2.765000343322754,-0.5499992370605504,1,-0.015409813552606177,-1.2142908232601388,30.25,-1.2162103646120659,30.920000076293945,3.4000152590218966,30.6200008392334,-0.015409813552606177
10131,2013-04-17,30.32999992370605,30.420000076293945,30.07999992370605,30.420000076293945,2132900.0,-0.0055737729932442415,6.55554613656601,-0.5625014901175627,66.35513296778771,78.37651469387566,0.054227534514005526,-0.7443075962501986,-1.5613124641548026,-2.5848935004221403,35.012595137955124,0.42000007629394887,0.8202524654469983,0.5369998931884723,-0.9509744300884471,2.0249742164653917,-0.20698726844998916,1.2809870548269338,0.6209994125366229,32.6315620401023,-48.795299465617596,0.7439871616384598,4,0.08500003814697266,-0.6400003433227504,-1.665000438690182,-2.595000267028805,-0.5200004577636648,2,0.0,2.5000000000000555,30.5,-1.2142908232601388,30.25,-1.2162103646120659,30.920000076293945,0.0
10132,2013-04-18,30.479999542236328,30.54999923706055,30.270000457763672,30.420000076293945,2451200.0,0.0049455858525417895,1.8000038147190296,-0.6666596024244216,63.26529155848626,77.80157935633117,-0.0474623066108677,-0.79902083505673,-1.6595532805918083,-2.6932011910218705,36.86425681499471,0.27999877929687855,0.8629760999560858,0.6004995346069322,-0.8322964351197868,2.033295504333651,-0.11589845025642731,1.3168975194702917,0.4523798164367676,48.42101459023093,-29.78767292264464,0.7163979848633594,4,0.015000343322753906,-0.7899999618530273,-1.7874999046325684,-2.744999885559082,-0.9099998474121094,3,-0.01115486081673811,6.55554613656601,30.32999992370605,2.5000000000000555,30.5,-1.2142908232601388,30.25,-0.01115486081673811
10133,2013-04-19,31.07999992370605,31.09000015258789,30.520000457763672,30.57999992370605,2374100.0,0.01968505218112937,1.1923045886365837,8.333407508662619,71.9298363025525,77.26204060198873,-0.5658804461216107,-1.2687489842447022,-2.2013675201978096,-3.245841041276403,39.122294611418624,0.6100006103515625,0.9073514748729998,1.0764999389648402,-0.31881977541055306,2.4718196533402335,0.3788400817771418,1.7741597961525386,-1.0599994659423793,99.06539890336302,20.68178755185582,0.697659857187697,4,-0.5249996185302699,-1.3299999237060511,-2.3875002861022914,-3.345000267028805,-1.7099990844726527,4,-0.021235516378128927,1.8000038147190296,30.479999542236328,6.55554613656601,30.32999992370605,2.5000000000000555,30.5,-0.021235516378128927
10134,2013-04-22,30.979999542236328,31.1299991607666,30.78000068664551,31.1200008392334,2058800.0,-0.003217515499202017,3.3750372533825628,-0.2800025939941406,69.27536760701753,75.66401536187074,-0.4190193336460659,-1.0401447028343611,-2.0408866931969634,-3.103211269757331,41.86021879572247,0.3499984741210902,0.911082565865243,0.860999584197998,-0.4493945512572388,2.171393719653235,0.20580251647037784,1.5161966519256183,-0.9385990905761723,86.48650506307145,8.956368883815102,0.6551970677276189,4,-0.4049997329711914,-1.2100000381469727,-2.242499828338623,-3.244999885559082,-2.3299999237060547,0,-0.023563574984599045,1.1923045886365837,31.07999992370605,1.8000038147190296,30.479999542236328,6.55554613656601,30.32999992370605,-0.023563574984599045
10135,2013-04-23,30.93000030517578,31.04999923706055,30.63999938964844,31.04999923706055,2824000.0,-0.001613919877318959,5.833391613948796,0.8571272870942066,66.56628184541856,73.71016465183678,-0.29851318528075055,-0.8535498093580358,-1.93232006156682,-3.0126760253148888,43.96049663845636,0.4099998474121094,0.9192089273538002,0.696500301361084,-0.46103377686611324,1.8540343795882812,0.1177332622474836,1.2752673404746844,-0.8450559051513693,80.95247610362911,3.7141661948607663,0.5787670391135988,4,-0.35500049591064453,-1.1600008010864258,-2.147500991821289,-3.195000648498535,-2.0500011444091797,1,-0.02133850116068914,3.3750372533825628,30.979999542236328,1.1923045886365837,31.07999992370605,1.8000038147190296,30.479999542236328,-0.02133850116068914
10136,2013-04-24,31.190000534057614,31.3700008392334,30.86000061035156,30.989999771118164,2080100.0,0.008406085558244403,-1.217396712719534,-1.666687859617812,66.055070487354,71.11038217527634,-0.5137791386950354,-0.990264509193814,-2.1327479421079225,-3.2314941992942927,46.15588490729935,0.5100002288818395,0.8913068103737594,0.8460004806518526,-0.2265154069701154,1.9185163682738207,0.3097425368408686,1.3822584244628366,-1.063253943603513,83.63634156787438,8.234919401345465,0.5362579438109847,4,-0.4949998855590785,-1.3000001907348597,-2.4100008010864222,-3.115000724792477,-2.470001220703125,2,-0.03975632413869823,5.833391613948796,30.93000030517578,3.3750372533825628,30.979999542236328,1.1923045886365837,31.07999992370605,-0.03975632413869823
10137,2013-04-25,31.31999969482422,31.45000076293945,31.15999984741211,31.229999542236328,1501000.0,0.0041679755864272305,-1.5217521105268959,0.4499990463293296,66.96429281008355,68.51501833045538,-0.596801321006911,-1.0114536627764643,-2.2023701582038164,-3.3221710143551277,47.604591076575694,0.2900009155273402,0.863638623859174,0.8739996910095229,-0.15977519170471766,1.9077745737237635,0.3571122496524026,1.3908871323666432,-1.118657849443359,86.02139511226724,12.672685320717306,0.5168874413571205,4,-0.5849990844726562,-1.3349990844726562,-2.625,-3.244999885559082,-2.4499988555908203,3,-0.04821201288617405,-1.217396712719534,31.190000534057614,5.833391613948796,30.93000030517578,3.3750372533825628,30.979999542236328,-0.04821201288617405
10138,2013-04-26,31.21999931335449,31.420000076293945,31.13999938964844,31.270000457763672,1975000.0,-0.003192860231293504,-1.666660611620296,-0.5555673292926263,62.65432462153229,67.31334389237855,-0.5026274833157309,-0.8345267214820744,-2.039330972198293,-3.18829973415961,48.19615821624854,0.28000068664550426,0.8092191995061349,0.697999382019038,-0.32831955863500895,1.724318322673085,0.1848399116920163,1.2111588523460597,-0.9187647545689401,71.60480745230434,1.2844686841810216,0.5131594703270227,4,-0.48499870300292613,-1.2349987030029261,-2.534999847412106,-3.144999504089352,-2.3599987030029297,4,-0.05285072565086435,-1.5217521105268959,31.31999969482422,-1.217396712719534,31.190000534057614,5.833391613948796,30.93000030517578,-0.05285072565086435
10139,2013-04-29,31.57999992370605,31.729999542236328,31.20000076293945,31.270000457763672,2128000.0,0.011531089630664182,-1.355556120697307,-6.199847415601243,68.67815241471455,66.8604167349941,-0.7309998874421879,-1.093051141513559,-2.3298426561093883,-3.5102358300948033,48.89320769217224,0.5299987792968786,0.7462546345976655,0.9579999923706026,-0.0715957553021127,1.987595740043318,0.44320211853424496,1.4727978662069603,-1.1868640685881893,86.23856903376145,15.524994909816058,0.5147978738363576,4,-0.6750001907348597,-1.4549999237060511,-2.8950004577636683,-3.5050001144409144,-3.100000381469723,0,-0.06998097181164586,-1.666660611620296,31.21999931335449,-1.5217521105268959,31.31999969482422,-1.217396712719534,31.190000534057614,-0.06998097181164586
10140,2013-04-30,31.790000915527344,31.790000915527344,31.479999542236328,31.56999969482422,2327700.0,0.006649809763414671,1.8181786655569427,0.709682579724242,68.03520258996548,67.0470911374583,-0.825590419211359,-1.195818555254803,-2.4735741624809506,-3.677371281582211,49.65448836393259,0.3100013732910156,0.6507221807364303,1.0610009193420424,0.012113631167757433,2.1098882075163274,0.5365572752548999,1.585444563429185,-1.263178691697636,100.0,30.26387093291011,0.5244436440871423,4,-0.7600002288818359,-1.625,-3.105001449584961,-3.715001106262207,-2.8800010681152344,1,-0.09877323707352847,-1.355556120697307,31.57999992370605,-1.666660611620296,31.21999931335449,-1.5217521105268959,31.31999969482422,-0.09877323707352847
10141,2013-05-01,31.440000534057614,31.770000457763672,31.43000030517578,31.70000076293945,1830100.0,-0.011009763176784815,-1.4285665628981346,-1.1818126647246499,61.08107467216799,66.80440037231182,-0.3370192866628514,-0.7578730932628304,-2.0661301580777973,-3.2940889898518826,49.84400352239577,0.3600006103515625,0.6380380482421799,0.6305005073547321,-0.374067702261506,1.6350687169709701,0.12821640254661304,1.132784612162851,-0.7615968672241884,46.153913870205855,-19.39851319404994,0.5022841048081189,5,-0.2849998474121058,-1.2049999237060511,-2.732501029968258,-3.365000724792477,-2.29000091552734,2,-0.08142497868337728,1.8181786655569427,31.790000915527344,-1.355556120697307,31.57999992370605,-1.666660611620296,31.21999931335449,-0.08142497868337728
10142,2013-05-02,31.35000038146973,31.559999465942386,31.1299991607666,31.3799991607666,2527500.0,-0.0028626002245257798,1.2051332211745154,0.11537981880202573,56.16045986208077,65.05224743448163,-0.12363264207445823,-0.6035174333028941,-1.9153240862075798,-3.169715018294159,49.42944066070589,0.4300003051757848,0.6142718660010615,0.4800003051757855,-0.5002468738981385,1.4602474842497095,-0.010123284361174711,0.9701238947127457,-0.5382050447930347,33.33342966381679,-27.36264618004587,0.4901235895369611,5,-0.1350002288818395,-1.0550003051757848,-2.615000724792484,-3.2750005722045934,-2.210000991821289,3,-0.08389158009930275,-1.4285665628981346,31.440000534057614,1.8181786655569427,31.790000915527344,-1.355556120697307,31.57999992370605,-0.08389158009930275
10143,2013-05-03,31.190000534057614,31.709999084472656,31.15999984741211,31.54999923706055,3671400.0,-0.005103663332224007,-1.6190435102474556,12.000445066125767,65.7718133692272,64.6629636302827,0.05991211603963009,-0.38364069286368974,-1.6902881080295238,-2.9752841033078816,49.048659438871425,0.5499992370605469,0.6332280681484903,0.2695004463195758,-0.6640267768732571,1.2030276695124087,-0.19726316527684062,0.7362640579159923,-0.2608205279188418,9.091092994557751,-56.83372401694551,0.46676361159641594,5,0.02499961853027699,-0.6599998474121058,-2.41500091552734,-3.115000724792477,-2.2100009918212855,4,-0.07438280394676222,1.2051332211745154,31.35000038146973,-1.4285665628981346,31.440000534057614,1.8181786655569427,31.790000915527344,-0.07438280394676222
10144,2013-05-06,30.68000030517578,31.209999084472656,30.6299991607666,31.149999618530273,3271900.0,-0.01635140173610905,-1.035081731332296,1.30555835183289,52.777781048264124,63.13090798615443,0.5843308729751939,0.15643240978965522,-1.1256399271051336,-2.435225247954655,47.70814230532642,0.5799999237060547,0.6506625205901955,-0.25449981689452983,-1.1632290048373122,0.6542293710482525,-0.708864410865921,0.19986477707686134,1.1100006103515625,4.310436963045176,-60.93649697948213,0.45436459397139095,5,0.5299997329711914,-0.05000019073486328,-1.7075004577636719,-2.4250001907348633,-1.9099998474121094,0,-0.0593220233611661,-1.6190435102474556,31.190000534057614,1.2051332211745154,31.35000038146973,-1.4285665628981346,31.440000534057614,-0.0593220233611661
10145,2013-05-07,31.170000076293945,31.18000030517578,30.690000534057614,30.729999542236328,2376100.0,0.015971309199612316,1.1304291939810995,-0.9361727167583143,61.7977504010253,62.65787242100681,0.14746250391931426,-0.27771048711028357,-1.5480460229038258,-2.8928102824329507,46.17947566117344,0.5,0.5918219021175872,0.19099998474121094,-0.6686183237790253,1.0506182932614472,-0.2388091695189054,0.6208091390013273,0.5968008041381836,47.36844747017261,-21.095144511354007,0.42980915426011734,5,0.039999961853027344,-0.5049991607666016,-2.167499542236328,-2.8949995040893555,-1.889999389648434,1,-0.08630094730424698,-1.035081731332296,30.68000030517578,-1.6190435102474556,31.190000534057614,1.2051332211745154,31.35000038146973,-0.08630094730424698
10146,2013-05-08,30.85000038146973,31.229999542236328,30.790000915527344,31.07999992370605,1500700.0,-0.010266271865285836,-1.5142888283378746,-0.5227255978880313,54.95979484504722,61.324039313780546,0.46283309748143253,0.06864898513760664,-1.173093566926628,-2.5408098267821693,44.396349509016844,0.4399986267089844,0.5419624025442822,-0.14349975585937003,-0.9829051402669968,0.6959056285482568,-0.5632024480631834,0.2762029363444434,0.8940644645690874,20.37048483746066,-48.53695312887131,0.4197026922038131,5,0.35999965667724254,-0.10499954223633168,-1.8199996948242223,-2.5749998092651403,-1.4300003051757848,2,-0.06288494360028907,1.1304291939810995,31.170000076293945,-1.035081731332296,30.68000030517578,-1.6190435102474556,31.190000534057614,-0.06288494360028907
10147,2013-05-09,30.229999542236328,30.93000030517578,30.15999984741211,30.84000015258789,2137400.0,-0.020097271687744,-1.0533345540364583,2.652181845322093,38.666667344834785,58.65874406081416,1.0191298149148338,0.6934893722502409,-0.5103365843053922,-1.8914499531995332,41.96064929351934,0.7700004577636719,0.4935069523689499,-0.7440005302429213,-1.6363873981386448,0.14838633765280207,-1.190193964190783,-0.29780709629505964,1.4917839900970442,4.516111566413912,-58.07419248832447,0.44619343394786226,5,0.7450008392333984,0.590001106262207,-1.047499656677246,-1.8099994659423828,-0.75,3,-0.03572609791796777,-1.5142888283378746,30.85000038146973,1.1304291939810995,31.170000076293945,-1.035081731332296,30.68000030517578,-0.03572609791796777
10148,2013-05-10,30.25,30.270000457763672,30.020000457763672,30.20000076293945,2117800.0,0.000661609595320245,4.555546136565931,-0.08196588038122503,40.05450752492807,55.478339073060106,0.9466113675954944,0.6542650588635404,-0.4913026899153152,-1.878004579315487,39.09459338410733,0.25,0.42567838921169,-0.6905000686645515,-1.6399041066318354,0.2589039693027324,-1.1652020876481934,-0.21579804968090954,1.409312184936521,19.00824101338613,-38.883889235973385,0.47470201898364256,5,0.6550006866455078,0.5750007629394531,-0.9474997520446777,-1.755000114440918,-0.889999389648441,4,-0.03669423505294411,-1.0533345540364583,30.229999542236328,-1.5142888283378746,30.85000038146973,1.1304291939810995,31.170000076293945,-0.03669423505294411
10149,2013-05-13,30.03000068664551,30.26000022888184,29.940000534057614,30.13999938964844,3107700.0,-0.0072727045737021045,-1.2069019948303508,-2.200007629510792,38.28126125347513,52.172345591227845,1.032164418249689,0.9032474697676385,-0.23434295696765517,-1.631886024297284,37.60383366103079,0.31999969482422586,0.3310808907732721,-0.8994994163513148,-1.8869253016077074,0.08792646890507783,-1.3932123589795111,-0.4057864737231185,1.5309527946606387,6.976761378674583,-46.01562622195603,0.49371294262819687,5,0.8249998092651332,0.8350000381469691,-0.68750095367432,-1.4500007629394567,-1.480001449584961,0,-0.03496507227441137,4.555546136565931,30.25,-1.0533345540364583,30.229999542236328,-1.5142888283378746,30.85000038146973,-0.03496507227441137
10150,2013-05-14,30.03000068664551,30.13999938964844,29.940000534057614,30.0,3900000.0,0.0,-1.6666581895400419,-0.2727367307659285,33.79889309902451,49.140992083100784,0.8451279606512685,0.9130431084677149,-0.2091933246298403,-1.6099724275395175,36.97494405833688,0.19999885559082742,0.2568277221004749,-0.8759994506835902,-1.926801732498241,0.17480283113106054,-1.4014005915909173,-0.35059830977626305,1.401276558880756,6.976761378674583,-40.398638142594976,0.5254011409073257,5,0.7949991226196254,0.8350000381469691,-0.547500610351566,-1.255001068115238,-2.320001602172855,1,-0.04195804862043073,-1.2069019948303508,30.03000068664551,4.555546136565931,30.25,-1.0533345540364583,30.229999542236328,-0.04195804862043073
10151,2013-05-15,30.32999992370605,30.649999618530273,30.020000457763672,30.059999465942386,2794900.0,0.009989984355676329,-2.6000108991825615,8.99980926950089,36.80000976561997,46.989830961271814,0.4147300941144785,0.6461735239813073,-0.48422928375708096,-1.8820993285710266,36.35098789461978,0.6299991607666016,0.12451168506528631,-0.5760002136230504,-1.6268024954377012,0.4748020681916003,-1.1014013545303776,-0.05059907271572328,0.9819751849027227,39.393886849887636,-2.965283262974282,0.5254011409073257,5,0.4949998855590856,0.5350008010864293,-0.7775001525878871,-1.4349994659423793,-2.3199996948242116,2,-0.03461916385432817,-1.6666581895400419,30.03000068664551,-1.2069019948303508,30.03000068664551,4.555546136565931,30.25,-0.03461916385432817
10152,2013-05-16,30.13999938964844,30.3700008392334,30.10000038146973,30.26000022888184,1862300.0,-0.006264442286038507,-1.700020027275206,-0.44444679919186236,35.93750853711906,43.674908202148686,0.4638172343056617,0.8531368421121108,-0.2667677031705793,-1.666325707540178,35.4399917932579,0.2700004577636683,-0.036511593936776165,-0.7490007400512653,-1.8390882741229326,0.3410867940204021,-1.2940445070870972,-0.20395697301543336,1.06221775299624,28.168889223198544,-10.057536013397627,0.5450437670358333,5,0.4450006484985316,0.7250013351440394,-0.394999504089359,-1.1699991226196325,-2.119998931884769,3,-0.023888497940772302,-2.6000108991825615,30.32999992370605,-1.6666581895400419,30.03000068664551,-1.2069019948303508,30.03000068664551,-0.023888497940772302
10153,2013-05-17,30.420000076293945,30.459999084472656,30.13999938964844,30.25,2437000.0,0.009290003062895513,1.5600170899741077,-1.416657394897878,34.57447887815495,41.65231907213656,0.07052167127391229,0.5493192807074507,-0.5109741727872148,-1.9148313209161856,33.67224742263244,0.3199996948242152,-0.15161016107620995,-0.43600006103515554,-1.541591742640179,0.669591620569868,-0.9887959018376691,0.116795779767358,0.6812397376637698,67.60565650487331,33.987940643020664,0.5527958408025125,5,0.16499996185302734,0.44500064849853516,-0.6250004768371582,-1.4499998092651367,-2.0400009155273438,4,-0.03090074068705051,-1.700020027275206,30.13999938964844,-2.6000108991825615,30.32999992370605,-1.6666581895400419,30.03000068664551,-0.03090074068705051
10154,2013-05-20,30.25,30.5,30.21999931335449,30.420000076293945,2543600.0,-0.005588431159355145,-1.4347732342623554,-1.0,29.301069755613227,38.04157677820188,0.19345563699804913,0.6975913818259087,-0.3067396825781721,-1.7092148368640068,31.784399633441783,0.28000068664551137,-0.2500107109502707,-0.5695001602172844,-1.7056336714603297,0.5666333510257608,-1.137566915838807,-0.0014334045957618002,0.7583406715657084,43.661952912606,17.679364681475114,0.568066755621522,5,0.33500003814697266,0.6150007247924805,-0.2775001525878906,-1.0950002670288086,-1.5900001525878906,0,-0.029421467426394732,1.5600170899741077,30.420000076293945,-1.700020027275206,30.13999938964844,-2.6000108991825615,30.32999992370605,-0.029421467426394732
10155,2013-05-21,30.270000457763672,30.3700008392334,30.040000915527344,30.239999771118164,2667000.0,0.0006611721574767415,1.8695464685247996,-0.1764745481268723,32.74336830888001,35.57308494084997,0.036168016259146896,0.6594189147926279,-0.2925346396751607,-1.687692167375225,30.182913950348183,0.3299999237060547,-0.37763979686856786,-0.5164997100830071,-1.6771942924264245,0.6441948722604103,-1.0968470012547158,0.06384758108870159,0.6528730028013889,39.68259254437619,15.580206937149327,0.5803472911717082,5,0.16499996185302734,0.5950002670288086,-0.25750064849853516,-1.1150007247924805,-1.5699996948242223,1,-0.05682197537800082,-1.4347732342623554,30.25,1.5600170899741077,30.420000076293945,-1.700020027275206,30.13999938964844,-0.05682197537800082
10156,2013-05-22,29.95000076293945,30.65999984741211,29.770000457763672,30.18000030517578,4028400.0,-0.010571512718366982,-2.0169463033006823,-7.666475936168978,30.662993177278352,34.683787811121476,0.24035275469848827,0.9294090696805064,0.0599469210878425,-1.3274489017822653,28.24839483156156,0.8899993896484375,-0.43554958260666865,-0.7744994163513219,-1.976190796846737,0.4271919641440931,-1.3753451065990276,-0.17365372610361618,0.894242863505017,20.22476726044502,-2.598007978322176,0.6008456902477068,5,0.26499938964844105,0.8299999237060582,0.0999989509582555,-0.7950010299682582,-1.610000610351559,2,-0.07479137300185323,1.8695464685247996,30.270000457763672,-1.4347732342623554,30.25,1.5600170899741077,30.420000076293945,-0.07479137300185323
10157,2013-05-23,29.809999465942386,29.920000076293945,29.309999465942386,29.81999969482422,3391300.0,-0.0046745006153823265,4.809502184357965,0.043479342543894454,30.83333068423964,33.65921260660054,0.3514728491729926,1.0018500143428781,0.2288938697146321,-1.1426597664732832,25.724980708454915,0.6400012969970632,-0.5834694042551796,-0.8390007019042933,-2.0724794942847495,0.3944780904761629,-1.4557400980945197,-0.222261305714067,0.926819843634,37.03702657147832,11.961862070764841,0.6167393961902273,5,0.17500019073485973,0.7400007247924769,0.2425003051757777,-0.529999732971195,-1.75,3,-0.06038239749440544,-2.0169463033006823,29.95000076293945,1.8695464685247996,30.270000457763672,-1.4347732342623554,30.25,-0.06038239749440544
10158,2013-05-24,29.56999969482422,29.790000915527344,29.45000076293945,29.739999771118164,2039500.0,-0.008050982067019707,1.5184975875783506,16.999618539010427,33.33333333333323,33.10944283769588,0.5418522847531548,1.1719862290425738,0.49629204396538995,-0.8661579228175782,23.14738557177704,0.3599987030029368,-0.6958535297399102,-0.9965004920959473,-2.2885049920883738,0.29550400789647924,-1.6425027420921587,-0.3504982420997358,1.0900001525878906,19.259270771373743,-8.093741471230384,0.6460022499962126,5,0.41499996185302734,0.9800004959106445,0.5225000381469727,-0.28999996185302734,-1.4400005340576172,4,-0.052417965947150535,4.809502184357965,29.809999465942386,-2.0169463033006823,29.95000076293945,1.8695464685247996,30.270000457763672,-0.052417965947150535
10159,2013-05-28,29.3700008392334,29.71999931335449,29.26000022888184,29.649999618530273,2687400.0,-0.006763573136790657,1.1904813805631276,1.6470509037462555,20.39475830637511,31.620094527401502,0.7134070402136281,1.262665864962198,0.7180616781352924,-0.6411473928901117,20.16261066918065,0.45999908447264914,-0.6976755631793807,-1.0859993934631333,-2.390992509628447,0.2189937227021801,-1.73849595154579,-0.4335028353804766,1.1279989624023443,7.857188594596791,-16.263240126651105,0.6524965580826566,5,0.5899991989135742,1.1549997329711914,0.7824993133544922,-0.030000686645507812,-1.110000610351559,1,-0.033707921354374615,1.5184975875783506,29.56999969482422,4.809502184357965,29.809999465942386,-2.0169463033006823,29.95000076293945,-0.033707921354374615
10160,2013-05-29,28.649999618530273,29.229999542236328,28.32999992370605,29.190000534057614,4731800.0,-0.02451485189409064,1.9032295774907977,1.9285831062670173,18.023267418959705,29.53378982221703,1.3600978789724572,1.8291457782720677,1.4596531603050522,0.10121002431333892,17.530410469588418,1.0400009155273473,-0.7300601139833844,-1.6490005493164048,-3.0314760861479044,-0.26652501248490523,-2.3402383177321546,-0.957762780900655,1.6746802429199228,13.733892931431354,-10.412226784824655,0.6912377684157489,5,0.8450002670288086,1.4100008010864258,1.5225000381469727,0.7100000381469727,-0.5499992370605433,2,0.00034904813315828065,1.1904813805631276,29.3700008392334,1.5184975875783506,29.56999969482422,4.809502184357965,29.809999465942386,0.00034904813315828065
10161,2013-05-30,28.8799991607666,29.190000534057614,28.809999465942386,28.809999465942386,3473400.0,0.008027907340269813,-9.857220708447766,-0.12962884471382183,27.868854509376803,28.637272708023445,1.0088799679085518,1.4730476592113462,1.2656449234145626,-0.10646564174574635,14.971379002447582,0.5400009155273402,-0.7344655756847445,-1.2910009384155288,-2.7024119582662713,0.12041008143521381,-1.9967064483409018,-0.5852954284901557,1.1255319106445327,34.59114366532407,7.633059585673376,0.7057055099253717,5,0.6150007247924805,1.1800012588500977,1.2925004959106445,0.5,-0.3199996948242152,3,-0.006232631684826351,1.9032295774907977,28.649999618530273,1.1904813805631276,29.3700008392334,1.5184975875783506,29.56999969482422,-0.006232631684826351
10162,2013-05-31,28.71999931335449,29.25,28.71999931335449,28.78000068664551,4263000.0,-0.005540161082465467,-16.66628520566908,-0.857166212534205,26.01880202980108,27.68664194709524,1.0574748473991598,1.5029699743137428,1.4540713179004925,0.07978478422936774,13.531463908030872,0.5300006866455114,-0.7299445543799195,-1.3195007324218793,-2.758206393549667,0.11920492870590849,-2.0388535629857714,-0.6001479018579872,1.0174467744238314,26.712268815785457,-1.1997222027022687,0.7193528305638937,5,0.7750005722045934,1.3400011062622106,1.572501182556156,0.7900009155273473,0.13000106811524148,4,-0.013231168866703391,-9.857220708447766,28.8799991607666,1.9032295774907977,28.649999618530273,1.1904813805631276,29.3700008392334,-0.013231168866703391
10163,2013-06-03,28.8700008392334,29.06999969482422,28.36000061035156,28.71999931335449,4411600.0,0.005222894479985696,1.5818184340299342,-2.4999682115834623,31.41027522038405,27.920998109847552,0.742573477663548,1.233489849204915,1.3396611396197642,-0.04362575572717731,11.94308140016149,0.7099990844726598,-0.7600447777047883,-1.0534992218017578,-2.4756442653584045,0.3686458217548889,-1.7645717435800812,-0.34242670002343445,0.6422538622933587,38.84900378725532,7.946443296971097,0.7110725217783225,6,0.6249990463256836,1.1899995803833008,1.489999771118164,0.7549991607666016,0.0699996948242152,0,-0.028056853125901116,-16.66628520566908,28.71999931335449,-9.857220708447766,28.8799991607666,1.9032295774907977,28.649999618530273,-0.028056853125901116
10164,2013-06-04,28.86000061035156,28.979999542236328,28.6299991607666,28.88999938964844,4388200.0,-0.0003463882435448262,2.3333514986376023,-0.1999898275774802,31.30992070190348,27.761726153516825,0.5975006700674719,1.1596026145968636,1.3836136844147688,-0.007461435392343674,12.033712032849934,0.35000038146972656,-0.7769236140916966,-0.9724994659423878,-2.4234502983711366,0.478451366486361,-1.6979748821567604,-0.24702404972801517,0.4630933267238859,57.608765510163664,22.701566199720325,0.725475416214374,6,0.6349992752075231,1.1999998092651403,1.5000000000000036,0.764999389648441,0.4099998474121129,1,-0.0252945749877469,1.5818184340299342,28.8700008392334,-16.66628520566908,28.71999931335449,-9.857220708447766,28.8799991607666,-0.0252945749877469
10165,2013-06-05,28.479999542236328,28.76000022888184,28.45000076293945,28.75,3098300.0,-0.013167049898776928,1.1379206019310166,9.000381485247106,21.183837829262274,26.708486670403925,0.7787855356694777,1.3994954764311878,1.7948186058045366,0.39675965952681835,12.217040215363703,0.4099998474121094,-0.8270540875672481,-1.2180005073547377,-2.6454401225997657,0.2094391078902902,-1.9317203149772517,-0.5042806997322238,0.6841993527000128,13.48303530097588,-19.995062413179426,0.7137198076225141,6,0.6450004577636719,1.580000877380371,2.0350003242492676,1.2849998474121094,0.8299999237060582,2,-0.007724695115539748,2.3333514986376023,28.86000061035156,1.5818184340299342,28.8700008392334,-16.66628520566908,28.71999931335449,-0.007724695115539748
10166,2013-06-06,28.90999984741211,28.90999984741211,28.459999084472656,28.46999931335449,2981300.0,0.015098325564861126,1.0454555306540898,-1.6296288447138407,32.17394333025943,26.85744363107279,0.2075757836085792,0.8608388169690571,1.3907012527839484,-0.005795276126448812,12.150200833038765,0.4500007629394531,-0.839535907874545,-0.6910001754760735,-2.0508904777423638,0.6688901267902168,-1.3709453266092169,-0.011055024342930153,0.12072721212738458,61.79770946559927,26.505920877386266,0.6799451511331448,6,0.15000057220458984,1.140000343322754,1.6875009536743164,0.8850002288818359,0.9500007629394496,3,-0.028017968530528625,1.1379206019310166,28.479999542236328,2.3333514986376023,28.86000061035156,1.5818184340299342,28.8700008392334,-0.028017968530528625
10167,2013-06-07,29.149999618530273,29.229999542236328,28.85000038146973,29.0,7962100.0,0.008301617861808719,1.4516117123713077,0.3409078101496806,31.378312406590396,26.640219083656923,-0.1518601796152801,0.5647338025849109,1.1702354893108335,-0.21523841412779277,13.366804673723648,0.379999160766598,-0.87872647578601,-0.39700040817260884,-1.737355721636412,0.9433549052911943,-1.0671780649045104,0.2731772485592927,-0.8199996948242223,90.80459518119838,57.1382669127393,0.6701776567319021,6,-0.12500000000000355,0.869999885559082,1.5450010299682617,0.6900005340576172,0.6400012969970703,4,-0.020240142720716614,1.0454555306540898,28.90999984741211,1.1379206019310166,28.479999542236328,2.3333514986376023,28.86000061035156,-0.020240142720716614
10168,2013-06-10,29.13999938964844,29.290000915527344,28.959999084472656,29.26000022888184,9735700.0,-0.0003430610295951375,2.6666419420810366,-0.8000076294139339,32.92308757713023,28.03225566929638,-0.23386320239155012,0.5136467099572535,1.1865163419049445,-0.17395046057225372,14.275916343443622,0.3300018310546875,-0.8872722815625238,-0.3515006065368631,-1.6608563523687039,0.9578551392949777,-1.0061784794527817,0.3031772663790555,-0.791999473571785,82.1426787344295,47.68599152116954,0.6546778729159201,6,-0.32999897003174183,0.8800001144409144,1.615000724792477,0.7550010681152308,0.5900001525878871,0,-0.00995192224615249,1.4516117123713077,29.149999618530273,1.0454555306540898,28.90999984741211,1.1379206019310166,28.479999542236328,-0.00995192224615249
10169,2013-06-11,28.979999542236328,29.13999938964844,28.88999938964844,28.95000076293945,10186900.0,-0.005490729264357896,-2.333299425258283,-0.2499880791544443,30.97345580863069,29.471165490370936,-0.15086826063190273,0.62288544528203,1.3549356712657996,0.01895975044229914,15.098026778009624,0.25,-0.8962744546610821,-0.45900039672851634,-1.761628010764202,0.8436272173071693,-1.1103142037463591,0.19231341028932647,-0.5943195861816442,63.09508131207412,28.089106499686707,0.6513138070178429,6,-0.154998779296875,0.8000001907348633,1.892500877380371,0.9150009155273438,1.010000228881836,1,-0.00138022804729232,2.6666419420810366,29.13999938964844,1.4516117123713077,29.149999618530273,1.0454555306540898,28.90999984741211,-0.00138022804729232
10170,2013-06-12,28.770000457763672,29.149999618530273,28.70000076293945,29.11000061035156,3410700.0,-0.007246345334360638,1.1428610354223603,-11.33379959308094,32.01220469556304,29.93153773328052,0.08710283967653965,0.7732957687428907,1.568830976818397,0.26002415620114405,16.081199611154144,0.44999885559082387,-0.9146981624344797,-0.6059994697570801,-1.910153337195048,0.6981543976808879,-1.258076403476064,0.04607746396190393,-0.3481476633300815,37.34948065079511,0.4542110265673429,0.6520769337189833,6,0.05500030517578125,1.0099992752075195,2.1499996185302734,1.125,1.3199996948242188,2,0.01737921418298316,-2.333299425258283,28.979999542236328,2.6666419420810366,29.13999938964844,1.4516117123713077,29.149999618530273,0.01737921418298316
10171,2013-06-13,29.28000068664551,29.29999923706055,28.61000061035156,28.76000022888184,5756200.0,0.0177268064222158,1.4642915531335403,-1.529412424687828,42.73974578450004,31.789420372691517,-0.40251939771081524,0.19035870722724013,1.0629307122367315,-0.21626844423343172,16.85896591093819,0.6899986267089915,-0.8661776830411192,-0.043499279022213955,-1.2680599662131549,1.181061408168727,-0.6557796226176862,0.5687810645732583,-0.8234219673681693,97.10165359162758,57.73651092681095,0.612280343595471,6,-0.4500007629394567,0.49999904632568004,1.6574997901916468,0.6350002288818324,0.779998779296875,3,0.0010245484492272805,1.1428610354223603,28.770000457763672,-2.333299425258283,28.979999542236328,2.6666419420810366,29.13999938964844,0.0010245484492272805
10172,2013-06-14,29.420000076293945,29.57999992370605,29.040000915527344,29.209999084472656,4518400.0,0.0047813998075583175,1.037729466338953,0.40384770568169315,47.88732999753388,33.620204236819276,-0.4836415511914751,-0.0066899207125104,0.9187488860862558,-0.3277907627100518,17.422075526892307,0.5399990081787074,-0.7317347439545756,0.1325000762939439,-1.0318455203796688,1.2968456729675566,-0.44967272204286246,0.7146728746307502,-0.912816125949611,83.5051586934853,39.878439270384796,0.5821727983368072,6,-0.40499973297119496,0.21000003814697266,1.5575003623962402,0.49500083923339844,0.7000007629394531,4,0.014955830486627297,1.4642915531335403,29.28000068664551,1.1428610354223603,28.770000457763672,-2.333299425258283,28.979999542236328,0.014955830486627297
10173,2013-06-17,29.479999542236328,29.739999771118164,29.34000015258789,29.54999923706055,6810200.0,0.0020394108017263157,-1.2857220708446866,-0.33333030581013673,51.61288337827626,35.87608897863847,-0.5006631773393053,-0.1483274761840363,0.8538884035391341,-0.35707843769901615,17.67781306503242,0.39999961853027344,-0.6592861330685444,0.23949956893920898,-0.8017444012685786,1.2807435391469966,-0.2811224161646848,0.7601215540431028,-0.8869903140230555,76.99111309910633,27.64844667278568,0.5206219851038939,6,-0.38499927520751953,0.015000343322753906,1.4175009727478027,0.4500007629394531,0.20000076293945312,0,0.010515650546292443,1.037729466338953,29.420000076293945,1.4642915531335403,29.28000068664551,1.1428610354223603,28.770000457763672,0.010515650546292443
10174,2013-06-18,29.36000061035156,29.46999931335449,29.1200008392334,29.43000030517578,3892400.0,-0.0040705201407091884,3.6667175300731625,1.0,62.633472006429216,40.48160388721258,-0.3378042636741192,-0.10374272294649955,0.9604393766085799,-0.20851010673319692,18.01443387004786,0.3599987030029297,-0.5610660746024649,0.1640006065368631,-0.76568331584145,1.0936845289151762,-0.30084135465229167,0.6288425677260179,-0.6522923278477961,66.37173070917954,12.007407601801013,0.46484196118915627,6,-0.2600011825561488,0.13499927520752308,1.5050001144409215,0.6899995803833043,0.4399986267089915,1,0.012602143194585524,-1.2857220708446866,29.479999542236328,1.037729466338953,29.420000076293945,1.4642915531335403,29.28000068664551,0.012602143194585524
10175,2013-06-19,28.54999923706055,29.36000061035156,28.54999923706055,29.31999969482422,4023800.0,-0.02758860205900071,-1.1038984201217739,11.000054495912197,45.13274635029829,41.921470889439114,0.5399525612550846,0.6016399028513852,1.7511717526767079,0.6235648734167647,19.22300561507712,0.8100013732910085,-0.51232294353564,-0.5600007057189913,-1.3835236558181094,0.26352224438012684,-0.9717621807685504,-0.14823923066943223,1.1900005340576136,0.0,-54.516442287770296,0.41176147504955984,6,0.595000267028805,0.9450006484985316,2.310001373291012,1.5500011444091761,1.2000007629394496,2,0.050437848425171294,3.6667175300731625,29.36000061035156,-1.2857220708446866,29.479999542236328,1.037729466338953,29.420000076293945,0.050437848425171294
10176,2013-06-20,27.709999084472656,28.420000076293945,27.690000534057614,28.31999969482422,5558000.0,-0.02942207268074093,-1.2461603469625964,0.7922081139058055,37.592139664728606,42.611896140343354,1.3318946434388579,1.3335944126281625,2.552718169342878,1.4833732347888784,20.226836222598827,0.8599987030029368,-0.48205438209718565,-1.2880007743835442,-2.2311113482187395,-0.34489020054834896,-1.75955606130114,-0.8164454874659484,2.0062006759643545,0.9755394076984195,-54.700939026959105,0.4715552869175969,6,1.0050010681152344,1.465001106262207,3.1350011825561523,2.3900012969970703,2.160001754760742,3,0.085889611936107,-1.1038984201217739,28.54999923706055,3.6667175300731625,29.36000061035156,-1.2857220708446866,29.479999542236328,0.085889611936107
10177,2013-06-21,28.01000022888184,28.170000076293945,27.459999084472656,27.79999923706055,6433000.0,0.010826458113356141,1.679245554623911,-0.34426357655652,39.810422256130686,43.377155549121184,0.953443509150457,0.9400230576254351,2.215022176249324,1.2020921212465545,22.4428624651138,0.7100009918212891,-0.371748861603578,-0.8979996681213329,-1.8582324719141603,0.062233135671494466,-1.3781160700177466,-0.4178832662249192,1.625151562499994,24.12284994608411,-32.29081429944721,0.48011640189641436,6,0.5899991989135707,1.0499992370605433,2.835000038146969,2.090000152587887,2.1700000762939418,4,0.07318811925416324,-1.2461603469625964,27.709999084472656,-1.1038984201217739,28.54999923706055,3.6667175300731625,29.36000061035156,0.07318811925416324
10178,2013-06-24,28.020000457763672,28.190000534057614,27.540000915527344,27.82999992370605,3921400.0,0.00035702352017552563,1.4528255713941456,0.9047601747486568,40.04739443596738,44.385370952158596,0.8581025948228671,0.8516092843603076,2.1569947643596628,1.2129761947722209,24.760929831913195,0.6499996185302699,-0.32911702989596137,-0.8104994773864753,-1.7956414995345398,0.17464254476158914,-1.3030704884605058,-0.31792846631244487,1.4846421712036104,27.860761667800688,-27.22848412337043,0.49257101107403145,6,0.5799989700317383,1.039999008178711,2.7049999237060547,2.0799999237060547,1.9300003051757777,0,0.07494647919921316,1.679245554623911,28.01000022888184,-1.2461603469625964,27.709999084472656,-1.1038984201217739,28.54999923706055,0.07494647919921316
10179,2013-06-25,28.3799991607666,28.5,27.959999084472656,28.15999984741211,2819500.0,0.012847919240600358,1.3478250052866614,1.1578878682929061,48.809518943837205,46.25173920196684,0.4515261832019348,0.4359928725444391,1.7737612878527216,0.8712173526038711,26.493191586509734,0.5400009155273438,-0.29419616736126386,-0.40100069046020437,-1.3713812315616458,0.5693798506412371,-0.8861909610109251,0.08418958009051636,1.0019648555310035,48.42101776041321,-11.438271007674516,0.48519027055072084,6,0.2200002670288086,0.6800003051757812,2.345001220703125,1.720001220703125,1.960000991821289,1,0.04580694795108875,1.4528255713941456,28.020000457763672,1.679245554623911,28.01000022888184,-1.2461603469625964,27.709999084472656,0.04580694795108875
10180,2013-06-26,28.65999984741211,28.84000015258789,28.420000076293945,28.54999923706055,2912500.0,0.009866127375810052,-1.2702772365016033,0.50000433489677,46.91357966549338,46.71549852207721,0.1724119425792736,0.16525236611835226,1.4652409291738273,0.6075974548989009,26.359654652077346,0.46000099182128906,-0.2630654204765577,-0.12150001525878906,-1.091606608841193,0.848606578323615,-0.6065533120499929,0.36355328153241473,0.6066462729760005,86.95650972055982,26.212931045224956,0.4850532967912028,6,-0.06000041961669922,0.39999961853027344,2.065000534057617,1.4400005340576172,1.7000007629394496,2,0.03977667116950023,1.3478250052866614,28.3799991607666,1.4528255713941456,28.020000457763672,1.679245554623911,28.01000022888184,0.03977667116950023
10181,2013-06-27,28.70000076293945,29.04999923706055,28.649999618530273,28.75,2986300.0,0.0013957053642814632,-4.333273994201766,-0.45453599667087513,44.15585959735622,46.30089069983525,0.04636132529311965,0.11707763377389924,1.4020775909367522,0.5886873701533482,26.063628020639694,0.399999618530277,-0.2080781482495624,-0.07249917984009002,-1.042097830851283,0.8970994711711029,-0.5572985053456883,0.4123001456655082,0.45824653529373194,77.98751946335092,20.177049766435232,0.48479932550559685,6,-0.10000133514403942,0.35999870300293324,1.9499998092651403,1.399999618530277,1.3699989318847692,3,0.03658533829784494,-1.2702772365016033,28.65999984741211,1.3478250052866614,28.3799991607666,1.4528255713941456,28.020000457763672,0.03658533829784494
10182,2013-06-28,28.34000015258789,28.59000015258789,27.3799991607666,27.3799991607666,9454100.0,-0.012543574940124369,-1.5208327952364018,-19.20031280994752,40.47620128882244,45.063481578784824,0.2649114001351016,0.47131452790841877,1.7294193051860667,0.9672608430122303,26.148239670580807,1.320001602172848,-0.1517881114453914,-0.4134998321533203,-1.4021360132814955,0.5751363489748549,-0.9078179227174061,0.08081825841076551,0.7163522528196609,57.48508670440996,2.6387757879371208,0.49431809056408726,6,0.08499908447265625,0.3099994659423828,2.1575002670288086,1.760000228881836,1.4799995422363281,4,0.053987321044731695,-4.333273994201766,28.70000076293945,-1.2702772365016033,28.65999984741211,1.3478250052866614,28.3799991607666,0.053987321044731695
10183,2013-07-01,28.059999465942386,28.57999992370605,27.90999984741211,28.3799991607666,5133900.0,-0.009880052404302342,-1.1612942920955531,-0.333332671060183,39.35185491793328,42.47663523561861,0.36017901247610595,0.7246749860077308,1.9534913426402376,1.2635964119460965,25.715977166293825,0.6700000762939418,-0.18334858777479468,-0.6530004501342752,-1.6868713091938474,0.380870408925297,-1.169935879664063,-0.13606502060448733,0.9899997711181641,40.71857928802232,-12.543817984332954,0.5169354295297861,7,0.31000041961669567,0.5250005722045863,2.2075004577636683,2.04000091552734,1.6900005340576136,0,0.07555241908705423,-1.5208327952364018,28.34000015258789,-4.333273994201766,28.70000076293945,-1.2702772365016033,28.65999984741211,0.07555241908705423
10184,2013-07-02,28.1299991607666,28.309999465942386,28.0,28.03000068664551,3404900.0,0.0024946434838382103,-2.8749970197649635,-0.31249552964737093,42.34448614549227,42.16682854619571,0.10879625492933442,0.6294537120265602,1.8304470780122806,1.2116221747097882,25.260354659149325,0.30999946594238637,-0.25539274747201546,-0.5465006828308105,-1.6096497389263256,0.5166483732647045,-1.0780752108785698,-0.01492615478305126,0.7864000701904317,44.91017758899713,-9.936925165898543,0.5315745280477577,7,0.08500003814697266,0.43000030517578125,2.137500762939453,1.970001220703125,1.8700008392333984,1,0.06469966784468428,-1.1612942920955531,28.059999465942386,-1.5208327952364018,28.34000015258789,-4.333273994201766,28.70000076293945,0.06469966784468428
10185,2013-07-03,28.26000022888184,28.309999465942386,27.93000030517578,27.96999931335449,2470500.0,0.0046214387484431185,-1.0540554473003398,2.9000534065768124,36.57895212357997,42.054252152734755,-0.07450187718416146,0.5081804499252591,1.6494302712017692,1.0993081413775379,24.555035761013993,0.3799991607666051,-0.3554920699426063,-0.4054996490478473,-1.481681757902951,0.6706824598072565,-0.9435907034753974,0.13259140537970282,0.5334869964599598,52.69467233008333,3.0606077705422123,0.5380910544275517,7,-0.04500102996826527,0.2999992370605433,1.9825000762939418,1.840000152587887,1.19000053405761,2,0.07360226138923665,-2.8749970197649635,28.1299991607666,-1.1612942920955531,28.059999465942386,-1.5208327952364018,28.34000015258789,0.07360226138923665
10186,2013-07-05,28.10000038146973,28.36000061035156,27.76000022888184,28.290000915527344,2802100.0,-0.00566170722279713,2.6363667890067686,-0.6551721869984721,32.72253295665729,41.26670889723771,0.16387016502958573,0.6370475129005122,1.7471214668301691,1.274647473572589,24.318558617739765,0.6000003814697195,-0.5001269059331612,-0.5249995231628368,-1.6231800435473822,0.5731809972217086,-1.0740897833551095,0.02409073702943587,0.5804077987060516,59.50418434115375,13.569874071076399,0.5490902601922732,7,0.1149988174438441,0.4599990844726527,1.6774997711181605,1.960000038146969,1.139999389648434,4,0.08042705331677369,-1.0540554473003398,28.26000022888184,-2.8749970197649635,28.1299991607666,-1.1612942920955531,28.059999465942386,0.08042705331677369
10187,2013-07-08,28.559999465942386,28.709999084472656,28.09000015258789,28.21999931335449,2994300.0,0.0163700739582906,-1.0666683620919852,-1.7894694574111034,39.09953324230497,41.16139098683078,-0.23457502959284326,0.13763750299748168,1.224683388014956,0.8318604552016211,24.671624983899896,0.6199989318847656,-0.5165045879734471,-0.03550043106078604,-1.1056403640018644,1.0346395018802923,-0.570570397531327,0.4995695354097549,-1.1800003051757848,84.21054744987212,40.46128067341345,0.5350699664705398,7,-0.34500026702881215,-3.552713678800501e-15,1.2175006866455043,1.5000009536743129,0.4600009918212855,0,0.05287115746211746,2.6363667890067686,28.10000038146973,-1.0540554473003398,28.26000022888184,-2.8749970197649635,28.1299991607666,0.05287115746211746
10188,2013-07-09,28.85000038146973,28.920000076293945,28.540000915527344,28.75,2544700.0,0.010154093870805792,2.1666626930198922,0.29411863703172236,44.19134812026456,40.64826089532271,-0.4408154546211911,-0.1846715784206161,0.8775497617246941,0.5622100579264675,25.045263198222635,0.37999916076660156,-0.4173778505581325,0.2690004348754904,-0.7776768480408549,1.3156777177918357,-0.254338206582684,0.7923390763336648,-1.4434012222290065,93.96554275585635,50.88527364801824,0.5233386414581728,7,-0.6350011825561559,-0.2900009155273473,0.9274997711181605,1.210000038146969,-0.05000114440917969,1,0.03362215946373137,-1.0666683620919852,28.559999465942386,2.6363667890067686,28.10000038146973,-1.0540554473003398,28.26000022888184,0.03362215946373137
10189,2013-07-10,28.940000534057614,29.06999969482422,28.670000076293945,28.76000022888184,2079200.0,0.0031195893032185396,-1.2222163353537066,1.7999961853171513,55.31336353558649,41.58157021422194,-0.49508959831557675,-0.2928358489538745,0.7186790840070323,0.4937693979935922,25.204910832265533,0.39999961853027344,-0.3398519431064244,0.3610005378723109,-0.6826150485100726,1.4046161242546944,-0.16080725531887907,0.8828083310635009,-1.4728653381347598,90.07639589584969,39.83050857632608,0.5218077931911916,7,-0.7150011062622035,-0.3800010681152308,0.837499618530277,1.1199998855590856,-0.6400012969970632,2,0.027988923669477916,2.1666626930198922,28.85000038146973,-1.0666683620919852,28.559999465942386,2.6363667890067686,28.10000038146973,0.027988923669477916
10190,2013-07-11,29.270000457763672,29.29999923706055,29.03000068664551,29.229999542236328,1813100.0,0.011402899710305947,4.400053406576255,0.2222269317170435,74.68353742744851,44.97353441756553,-0.8151869142707717,-0.6149871088345407,0.3154533066753942,0.18395398441763433,24.87709567215226,0.3599987030029368,-0.24872260411737912,0.6660004615783706,-0.41997565032760775,1.7519765734843489,0.1230124056253814,1.2089885175313597,-1.706693391906736,98.05202606381177,39.8564014964913,0.54298805595299,7,-0.9300012588500977,-0.7100009918212891,0.5074996948242188,0.7899999618530273,-1.3199996948242223,3,0.024940195791582243,-1.2222163353537066,28.940000534057614,2.1666626930198922,28.85000038146973,-1.0666683620919852,28.559999465942386,0.024940195791582243
10191,2013-07-12,29.309999465942386,29.35000038146973,29.06999969482422,29.25,1420000.0,0.0013665530424720185,2.999972752414665,1.499952317375637,72.41376815597641,48.52215295836041,-0.8488205497988979,-0.687892033019029,0.21246676304848933,0.16154325945396053,24.91789141339184,0.28000068664551137,-0.22327304451059504,0.7044995307922406,-0.3854833633952346,1.7944824249797158,0.15950808369850478,1.2494909778859764,-1.6077570263891623,96.82532474118344,32.902010967781294,0.5449914470937368,7,-0.7549991607666016,-0.7500000000000036,0.28250074386596324,0.7500009536743129,-1.6099987030029368,4,0.004776571120710615,4.400053406576255,29.270000457763672,-1.2222163353537066,28.940000534057614,2.1666626930198922,28.85000038146973,0.004776571120710615
10192,2013-07-15,29.86000061035156,29.93000030517578,29.190000534057614,29.25,2329300.0,0.018764966033119945,-1.0273979045279862,10.166767333184321,76.74416928372466,52.67685455455945,-1.2969201570463618,-1.268263833636265,-0.3925281041726052,-0.3658961216834662,25.37221280373041,0.7399997711181676,-0.19262860200686305,1.232500648498533,0.058754570752928004,2.406246726244138,0.6456276096257305,1.8193736873713355,-1.9929823766066832,94.96404852077475,25.38524160276326,0.5868730388728028,7,-1.0150003433227504,-1.2050008773803675,-0.3050003051757777,0.19999980926514027,-2.04000091552734,0,-0.020763590976567436,2.999972752414665,29.309999465942386,4.400053406576255,29.270000457763672,-1.2222163353537066,28.940000534057614,-0.020763590976567436
10193,2013-07-16,29.790000915527344,29.959999084472656,29.63999938964844,29.84000015258789,1943200.0,-0.0023442630071464077,1.2069165099117105,-0.08196588038121967,72.38095584099163,56.0142400762816,-1.068027057052106,-1.2372850684183945,-0.3743113237063831,-0.27111756024889644,26.26122776177091,0.3199996948242152,-0.15065265069553035,1.147000885009767,-0.081076534247714,2.375078304267248,0.5329621753810265,1.7610395946385076,-1.6754248332107586,86.82183723650107,13.964976426046121,0.6140387096287406,7,-0.9300012588500977,-1.1200017929077148,-0.2675013542175293,0.26999950408935547,-2.35000038146973,1,-0.025847614437713107,-1.0273979045279862,29.86000061035156,2.999972752414665,29.309999465942386,4.400053406576255,29.270000457763672,-0.025847614437713107
10194,2013-07-17,29.729999542236328,30.0,29.61000061035156,29.940000534057614,1790900.0,-0.0020141447279963254,1.363633210993288,4.200083924620361,68.25935478327224,59.534284816247414,-0.8461829304440727,-1.2101901202108678,-0.35141639035235883,-0.1893087571011094,26.7718401614019,0.38999938964844105,-0.05534080531485941,1.0684995651245117,-0.2149546842019987,2.351953814451022,0.4267724404612565,1.710226689787767,-1.3570642396178947,72.16488155749865,1.046441467719191,0.6417271246632545,7,-0.8499994277954102,-1.0399999618530273,-0.3149995803833008,0.3300008773803711,-2.0299987792968786,2,-0.031281544550801677,1.2069165099117105,29.790000915527344,-1.0273979045279862,29.86000061035156,2.999972752414665,29.309999465942386,-0.031281544550801677
10195,2013-07-18,29.989999771118164,30.07999992370605,29.78000068664551,29.809999465942386,2351800.0,0.008745382875383623,-1.5000158947134332,-0.8571402621229575,70.47615241576055,63.72913142281445,-0.9331011529066124,-1.4300996672869637,-0.6620634621643688,-0.4227345378143852,26.35997670895766,0.350000381469723,0.08567388786584473,1.2564997673034668,-0.15572204014310742,2.668721574750041,0.5503888635801815,1.9626106710267521,-1.3567341169186804,91.08909582253007,19.978687841613137,0.706110903723287,7,-0.9049997329711914,-1.260000228881836,-0.6874995231628418,0.07000064849853516,-2.0699996948242188,3,-0.056352135610389875,1.363633210993288,29.729999542236328,1.2069165099117105,29.790000915527344,-1.0273979045279862,29.86000061035156,-0.056352135610389875
10196,2013-07-19,30.09000015258789,30.13999938964844,29.8700008392334,30.13999938964844,2104900.0,0.0033344575602842763,9.800106813151885,-0.27777306828299053,80.27678303900373,68.30438140022541,-0.8058814528599036,-1.41521284935747,-0.802276776667668,-0.5004186674476792,24.837000835328375,0.2699985504150426,0.22015426642876434,1.2375000953674302,-0.21218791653448932,2.6871881072693498,0.5126560894164705,1.96234410131839,-1.1963223298772263,94.73691607455098,20.998206392256378,0.7248440059509597,7,-0.75,-1.330000877380371,-0.7874999046325684,-0.029999732971191406,-2.3800010681152344,4,-0.0711199527682419,-1.5000158947134332,29.989999771118164,1.363633210993288,29.729999542236328,1.2069165099117105,29.790000915527344,-0.0711199527682419
10197,2013-07-22,30.059999465942386,30.209999084472656,29.989999771118164,30.1299991607666,1436900.0,-0.0009970317877490142,-1.0952406902815621,1.400015259021726,87.87874190280935,73.15853626495263,-0.6042756830859481,-1.289890132640295,-0.7936791990862098,-0.4510833588284875,23.029467558862876,0.2199993133544922,0.38184176114741675,1.1049994468688986,-0.38324938942820097,2.593248283165998,0.3608750287203506,1.8491238650174466,-0.917057329844166,75.00000000000074,-2.795096397200183,0.7441244181485496,7,-0.6199998855590856,-1.2650003433227575,-0.7549996376037633,9.536743128535363e-07,-2.35000038146973,0,-0.07850960561981335,9.800106813151885,30.09000015258789,-1.5000158947134332,29.989999771118164,1.363633210993288,29.729999542236328,-0.07850960561981335
10198,2013-07-23,30.1200008392334,30.21999931335449,29.979999542236328,30.07999992370605,1216400.0,0.0019960537044916293,1.0000158947134479,-0.571444141689453,87.83266129032279,76.77179157103444,-0.5198501621327942,-1.2485098603839084,-0.8754725191646848,-0.49360001285854693,21.167184675847565,0.2399997711181605,0.5921347545687397,1.0600008010864244,-0.44670033543167875,2.5667019376045275,0.3066502328273728,1.813351369345476,-0.7636473134602895,83.60677266544779,1.5837146378242721,0.7533505682590523,7,-0.49500083923339844,-1.3200016021728516,-0.7975006103515625,-0.06000041961669922,-2.240001678466797,1,-0.07636125764688784,-1.0952406902815621,30.059999465942386,9.800106813151885,30.09000015258789,-1.5000158947134332,29.989999771118164,-0.07636125764688784
10199,2013-07-24,29.68000030517578,30.1299991607666,29.559999465942386,30.1200008392334,1478600.0,-0.014608251055706623,1.4782747511101926,-10.999761586876765,74.14962544010068,76.71246801688467,0.04040750622225886,-0.7442826243974814,-0.45573375877249234,-0.03865547754408993,19.89461237678054,0.5699996948242152,0.7484325363120696,0.5550002098083482,-0.9403049682904374,2.050305387907134,-0.1926523792410464,1.3026527988577428,-0.15091762188639635,18.18194954194689,-64.76049188313078,0.7476525890493935,7,-0.03500080108642578,-0.8800010681152344,-0.38500022888183594,0.38000011444091797,-1.8800010681152308,2,-0.0754716896255403,1.0000158947134479,30.1200008392334,-1.0952406902815621,30.059999465942386,9.800106813151885,30.09000015258789,-0.0754716896255403
10200,2013-07-25,29.79999923706055,29.81999969482422,29.559999465942386,29.559999465942386,1370300.0,0.004043090655354353,-1.1666706403134117,-0.5454533632150923,79.31029039677423,77.47874826586221,0.0039058570322474395,-0.8163513951651566,-0.5950178201304901,-0.1490881144959353,19.324039203819186,0.2600002288818324,0.8723003642401395,0.6179991722106983,-0.889534342445188,2.1255326868665847,-0.13576758511724307,1.3717659295386397,0.4200000762939382,36.363610091610944,-47.49701766598731,0.7537667573279428,7,-0.09499931335449929,-1.0000000000000036,-0.5024995803833043,0.2600011825561488,-1.8799991607666051,3,-0.0704697492578944,1.4782747511101926,29.68000030517578,1.0000158947134479,30.1200008392334,-1.0952406902815621,30.059999465942386,-0.0704697492578944
10201,2013-07-26,29.75,29.84000015258789,29.60000038146973,29.71999931335449,4587500.0,-0.0016778267899540955,1.2857013106147652,0.12500298023509573,73.895558641694,77.16223597230324,0.13732391879330663,-0.7206011302147104,-0.5749536773732693,-0.09179192264498681,19.15163943084533,0.2399997711181605,0.9418744877714467,0.5154999732971177,-0.9944876769833684,2.025487623577604,-0.23949385184312533,1.2704937984373608,0.45679931640624716,28.787966361297922,-52.75523251263644,0.7549938251402432,7,0.1399993896484375,-0.9500007629394531,-0.43000030517578125,0.3100004196166992,-2.260000228881836,4,-0.061512602477514444,-1.1666706403134117,29.79999923706055,1.4782747511101926,29.68000030517578,1.0000158947134479,30.1200008392334,-0.061512602477514444
10202,2013-07-29,29.8700008392334,29.989999771118164,29.68000030517578,29.729999542236328,3278300.0,0.004033641654904052,-1.5833313465099461,4.666603089833512,71.98273523245778,77.11798923802169,0.02111081762365785,-0.7590161896940302,-0.7179871652450487,-0.20164821200200578,17.356206949882363,0.3099994659423828,0.9227785327828393,0.5590007781982429,-0.9147687529433668,2.0327703093398526,-0.17788398737256017,1.295885543769046,0.323862480163573,46.96991590324535,-31.638663915052064,0.7368847655708046,7,0.019998550415039062,-1.0700016021728516,-0.9250006675720215,-0.13000011444091797,-2.530000686645508,0,-0.07231341459902607,1.2857013106147652,29.75,-1.1666706403134117,29.79999923706055,1.4782747511101926,29.68000030517578,-0.07231341459902607
10203,2013-07-30,30.18000030517578,30.309999465942386,29.8700008392334,30.01000022888184,2751600.0,0.010378287821646293,1.0465128657798028,1.2142750098772241,74.40941718549256,77.80132950493507,-0.2545143544276165,-0.9507947928073932,-1.0569185823109137,-0.49736208529215986,15.700584907844888,0.4399986267089879,0.9281052400268486,0.7630002021789544,-0.6349247829594837,2.1609251873173925,0.06403770960973532,1.4619626947481734,-0.6200008392333949,82.66677856445264,5.2812374941238005,0.6989624925692189,7,-0.24500083923339488,-1.335000991821289,-1.3500008583068848,-0.5550003051757812,-2.9099998474121094,1,-0.08184231927524288,-1.5833313465099461,29.8700008392334,1.2857013106147652,29.75,-1.1666706403134117,29.79999923706055,-0.08184231927524288
10204,2013-07-31,29.95000076293945,30.149999618530273,29.65999984741211,30.149999618530273,2705500.0,-0.007620925775699505,3.900025749353882,-1.176463328434113,63.93441854066083,77.07447018547954,0.01114637110550376,-0.6086605507674321,-0.853639671085066,-0.25442903150509366,13.785784207706536,0.5200004577636719,0.8543907281430805,0.4420005798339801,-0.8348805497738034,1.7188817094417637,-0.19643998496991344,1.0804411446378737,-0.37500129699706264,52.00017293294176,-21.830542126247245,0.638440564803892,7,-0.015001296997063207,-1.1050014495849574,-1.120001316070553,-0.3250007629394496,-2.579999923706051,2,-0.06911524372093825,1.0465128657798028,30.18000030517578,-1.5833313465099461,29.8700008392334,1.2857013106147652,29.75,-0.06911524372093825
10205,2013-08-01,30.34000015258789,30.36000061035156,29.940000534057614,30.07999992370605,2565300.0,0.01302168212733501,1.7999898275128297,-1.3000085831179553,68.45877499119814,75.76135818016782,-0.3620587030555491,-0.8799576419482129,-1.267023559469017,-0.6295748040395033,11.842231020194575,0.4200000762939453,0.8209435004295429,0.7279999732971199,-0.4563649082722847,1.9123648548665244,0.1358175325124158,1.320182414081824,-0.7503006866455024,97.36836161311496,25.35384024331458,0.5921824407847032,8,-0.38000011444091797,-1.4700002670288086,-1.5100007057189941,-0.7150001525878906,-2.8800010681152344,3,-0.08371789396021767,3.900025749353882,29.95000076293945,1.0465128657798028,30.18000030517578,-1.5833313465099461,29.8700008392334,-0.08371789396021767
10206,2013-08-02,30.36000061035156,30.40999984741211,30.149999618530273,30.26000022888184,1811300.0,0.0006592108656255924,1.6000171662359213,0.384616513223017,61.061936446528456,72.78171312946995,-0.379656861125941,-0.7609791119445255,-1.3003421216948894,-0.633815845581065,9.644159416952531,0.26000022888183594,0.8149764557007373,0.635000419616695,-0.35769946345920545,1.6277003026925954,0.13865047807874475,1.1313503611546452,-0.7394890986328022,93.33343505859327,23.22129387724482,0.4963499415379499,8,-0.37500095367431285,-1.4650011062622035,-1.5300011634826625,-0.735000610351559,-2.6400012969970703,4,-0.08036892243097227,1.7999898275128297,30.34000015258789,3.900025749353882,29.95000076293945,1.0465128657798028,30.18000030517578,-0.08036892243097227
10207,2013-08-05,30.06999969482422,30.29999923706055,30.04999923706055,30.29999923706055,1630400.0,-0.009552072124414335,1.1739173701755752,-2.299986648610701,55.64512903811308,69.20532065700219,-0.09844028294638463,-0.37107782599470696,-1.0227903863023577,-0.3308592634364018,8.032360281092526,0.3100013732910085,0.7693117157121954,0.26949949264526296,-0.5676252807149424,1.1066242660054684,-0.14906289403484152,0.6880618793253674,-0.4021188829638618,54.666646321614586,-12.78110651448899,0.4185623866801031,8,-0.08500003814697266,-1.1750001907348633,-1.2400002479553223,-0.44499969482421875,-2.4300003051757777,0,-0.0857997987991379,1.6000171662359213,30.36000061035156,1.7999898275128297,30.34000015258789,3.900025749353882,29.95000076293945,-0.0857997987991379
10208,2013-08-06,29.81999969482422,30.1299991607666,29.79999923706055,30.03000068664551,1760500.0,-0.008313934238018295,-1.6399792482052453,0.9130496077488279,51.685394863735404,66.70929503740605,0.1168134997250867,-0.047096562317143764,-0.7806641697204455,-0.06890645585308874,6.610616089399324,0.32999992370605113,0.6785224982272986,-0.029000473022460227,-0.7366400403570843,0.6786390943121638,-0.38282025668977226,0.3248193106448518,-0.10759174083075607,21.33331298828125,-43.63746329134301,0.3538197836673116,8,0.16499996185302734,-0.7349996566772461,-1.2825002670288086,-0.2349996566772461,-2.2600002288818324,1,-0.08316564613066635,1.1739173701755752,30.06999969482422,1.6000171662359213,30.36000061035156,1.7999898275128297,30.34000015258789,-0.08316564613066635
10209,2013-08-07,29.75,29.8799991607666,29.6200008392334,29.729999542236328,2610800.0,-0.002347407630469145,-1.1666719649044728,-0.0952398252513585,45.161297765403944,62.914962522809354,0.22103059425485583,0.09138292422733585,-0.713066453914891,0.010844308215318677,5.561629847661994,0.2599983215332031,0.5676869354357024,-0.13950014114379883,-0.7069127524050458,0.42791247011744815,-0.4232064467744223,0.14420616448682466,0.6599998474121094,16.455610629981145,-43.34373866498116,0.2837063056306236,8,0.25500011444091797,-0.6649999618530273,-1.2725000381469727,-0.16499996185302734,-2.110000610351559,2,-0.08336132915080097,-1.6399792482052453,29.81999969482422,1.1739173701755752,30.06999969482422,1.6000171662359213,30.36000061035156,-0.08336132915080097
10210,2013-08-08,30.0,30.06999969482422,29.71999931335449,29.84000015258789,2288800.0,0.008403361344537785,1.3333418104599501,7.999809269502194,48.28897117801575,60.069786137956214,0.0026643860933042163,-0.10658805259551585,-0.9394015921510537,-0.22401977791686534,4.764884289869445,0.3500003814697301,0.4533866832785378,0.07399988174438477,-0.4139780046727992,0.5619777681615687,-0.16998906146420723,0.31798882495297676,0.39419986724853473,48.10121998034704,-6.978083932531803,0.24398894320859235,8,0.015000343322753906,-0.9149999618530273,-1.6125006675720215,-0.41499996185302734,-2.6000003814697266,3,-0.08766663869222002,-1.1666719649044728,29.75,-1.6399792482052453,29.81999969482422,1.1739173701755752,30.06999969482422,-0.08766663869222002
10211,2013-08-09,29.45000076293945,29.989999771118164,29.399999618530273,29.940000534057614,3950400.0,-0.01833330790201837,1.0000064656077916,-3.0625014901175405,40.31747973214758,56.55142441569953,0.5650550974884716,0.4789958787377522,-0.3790553214246124,0.34365932521007636,4.264102374354749,0.6000003814697266,0.39033032524737976,-0.4829994201660206,-0.9365747021914004,-0.02942413814064082,-0.7097870611787087,-0.2562117791533325,0.9287151237487841,5.555685066936952,-45.062106902316124,0.22678764101268936,8,0.45499897003174183,-0.3650007247924769,-1.062501430511471,0.13499927520752308,-2.3500003814697195,4,-0.06757221144017955,1.3333418104599501,30.0,-1.1666719649044728,29.75,-1.6399792482052453,29.81999969482422,-0.06757221144017955
10212,2013-08-12,29.239999771118164,29.43000030517578,29.170000076293945,29.36000061035156,2745300.0,-0.007130763544344498,1.0,0.2448997862989951,36.66664740051444,52.357783328479734,0.7557697073683691,0.6747617691078815,-0.15577612993355672,0.5671050851407813,4.82107371290504,0.28000068664550426,0.2927121701240196,-0.662000370025634,-1.211243031297684,-0.11275770875358404,-0.9366217006616573,-0.3873790393896108,1.0995674648437515,7.291641831374325,-37.53588491519181,0.2746213306360246,8,0.5500001907348633,0.010000228881835938,-0.8525004386901855,0.3450002670288086,-1.2999992370605504,0,-0.05198360019363124,1.0000064656077916,29.45000076293945,1.3333418104599501,30.0,-1.1666719649044728,29.75,-0.05198360019363124
10213,2013-08-13,29.020000457763672,29.270000457763672,29.01000022888184,29.229999542236328,2291000.0,-0.007523916384287954,-1.2608760552635023,1.7499801319240762,39.2857098623612,49.61903791977977,0.8872194426471438,0.8791935214979318,0.07038300220537863,0.8018014414886636,5.460064871057446,0.2600002288818324,0.22094608176460184,-0.8434996604919434,-1.5191911517981076,-0.16780816918577912,-1.1813454061450237,-0.505653914838863,1.2493927486181668,0.9434182943612908,-45.302556200749166,0.33784574565308184,8,0.6899995803833008,0.4549999237060547,-0.6325011253356934,0.5649995803833008,-1.1900005340576207,1,-0.04755344749645041,1.0,29.239999771118164,1.0000064656077916,29.45000076293945,1.3333418104599501,30.0,-0.04755344749645041
10214,2013-08-14,28.79999923706055,28.989999771118164,28.690000534057614,28.96999931335449,1740800.0,-0.007581020580041509,1.8571220969837126,0.8095277020889762,34.27673106866695,45.82103303949854,1.0358707716373274,1.0813926483721765,0.29443699699622883,1.0342519205648095,6.2543098142831335,0.32999992370605824,0.14074295565255923,-1.017000865936275,-1.842721846131056,-0.19127988574149413,-1.4298613560336655,-0.6041403758388846,1.3686425311212886,7.970925354898858,-37.89236059108905,0.4128604900973903,8,0.7500009536743129,0.7400007247924769,-0.4124999046325719,0.7850008010864222,-1.0499992370605504,2,-0.04305554874885209,-1.2608760552635023,29.020000457763672,1.0,29.239999771118164,1.0000064656077916,29.45000076293945,-0.04305554874885209
10215,2013-08-15,28.29999923706055,28.690000534057614,28.28000068664551,28.56999969482422,2930400.0,-0.01736111157102349,-1.64518113801931,1.5882372740634816,30.02754357738634,42.372767165149405,1.3589759332452083,1.5265577355432889,0.8050137312731174,1.544399116085156,7.160859691799957,0.5199985504150391,0.0030745007939145808,-1.4325008392333949,-2.495483688350987,-0.3695179901158028,-1.9639922637921927,-0.901009414674597,1.7207784077088668,1.1695064983737358,-44.91821482861805,0.5314914245587967,8,0.9900007247924805,1.0450010299682582,0.09250020980834606,1.2850008010864222,-0.09999847412110086,3,-0.02332155000724523,1.8571220969837126,28.79999923706055,-1.2608760552635023,29.020000457763672,1.0,29.239999771118164,-0.02332155000724523
10216,2013-08-16,27.95000076293945,28.26000022888184,27.84000015258789,28.20000076293945,3684900.0,-0.012367437581509044,1.2702772365015351,0.925924356094334,25.129524333774242,38.98214442022287,1.4876022200015342,1.800315662839136,1.1478776802606596,1.8971837450050124,8.202542668311036,0.4599990844726598,-0.10195919061218461,-1.6754993438720724,-2.9884066987135895,-0.36259198903055534,-2.331953021292829,-1.0190456664513157,1.861883646855098,6.91827671667336,-37.444413314026654,0.6564536774207581,8,1.0349988937377965,1.1749992370605504,0.49999856948852894,1.634999275207523,0.18999862670899148,4,-0.019678036829911427,-1.64518113801931,28.29999923706055,1.8571220969837126,28.79999923706055,-1.2608760552635023,29.020000457763672,-0.019678036829911427
10217,2013-08-19,27.70000076293945,28.1299991607666,27.63999938964844,27.90999984741211,2886800.0,-0.008944543584109343,-1.9696791048227178,0.8399963378906392,17.36842052428004,35.1691472713945,1.526602130062301,1.9652020572967253,1.3799539411467734,2.143754284703931,9.24949842072546,0.4899997711181605,-0.27734223014552484,-1.8074994087219274,-3.358592437093133,-0.2564063803507217,-2.58304592290753,-1.0319528945363245,1.8358198508461676,3.6810634339269526,-34.356051587020545,0.7755465141856029,8,1.1549987792968786,1.3249988555908239,0.8574991226196325,1.884999275207523,0.15999984741210938,0,-0.021660662994366198,1.2702772365015351,27.95000076293945,-1.64518113801931,28.29999923706055,1.8571220969837126,28.79999923706055,-0.021660662994366198
10218,2013-08-20,27.81999969482422,28.0,27.46999931335449,27.46999931335449,4202500.0,0.004332091284463768,-2.0285720513784256,-1.6666757493187898,21.13818616763386,32.49991264942005,1.221524738478422,1.7539856787518318,1.2433785061376206,2.014282660213027,10.442080928289881,0.5300006866455114,-0.4354594914906613,-1.5725004196166985,-3.266823824151203,0.12182298491780585,-2.419662121883949,-0.7253387173494481,1.412489523099449,23.02633395154852,-12.697429528612272,0.847161702267252,8,0.9499998092651367,1.119999885559082,0.9300003051757812,1.755000114440918,0.05999946594238281,1,0.004313473779646415,-1.9696791048227178,27.70000076293945,1.2702772365015351,27.95000076293945,-1.64518113801931,28.29999923706055,0.004313473779646415
10219,2013-08-21,27.440000534057614,27.79999923706055,27.28000068664551,27.670000076293945,4154500.0,-0.013659207941591145,1.1224523160762634,-0.657140833019987,10.597814115318954,28.3120063091204,1.3850433529418176,2.0633545274793903,1.607201831203021,2.3844193543921683,11.998882377708442,0.5399990081787074,-0.5840735512527075,-1.8404995918273954,-3.7386812341240727,0.057682050469281876,-2.789590412975734,-0.8914087706790568,1.4752405010436007,11.347508136668537,-15.893782231869505,0.949090821148338,8,1.1949996948242223,1.404999732971195,1.3249988555908239,2.1049985885620153,0.25,2,0.014212805468585277,-2.0285720513784256,27.81999969482422,-1.9696791048227178,27.70000076293945,1.2702772365015351,27.95000076293945,0.014212805468585277
10220,2013-08-22,27.70000076293945,27.899999618530273,27.440000534057614,27.540000915527344,2595000.0,0.009475226815653048,-1.5555461365658998,-0.6956528950292475,16.071414669464176,25.617999079933355,0.8543189466697498,1.7264785041734712,1.3404834152207563,2.1148507263234464,13.539900271364496,0.4599990844726598,-0.7111851790426229,-1.4754994392395062,-3.4819256194580923,0.5309267409790799,-2.4787125293487975,-0.47228634913021494,0.8881922024706235,42.857170661071045,22.985664466926472,1.0032130901092926,8,0.654999732971195,1.144999504089359,1.0849990844726598,1.8449983596801793,-0.09000015258789062,3,0.0018050265589684145,1.1224523160762634,27.440000534057614,-2.0285720513784256,27.81999969482422,-1.9696791048227178,27.70000076293945,0.0018050265589684145
10221,2013-08-23,27.920000076293945,28.0,27.51000022888184,27.690000534057614,2589000.0,0.007942213259749753,1.5128232716459773,1.4374985098825137,22.077902132615947,23.99702738350019,0.4408225800200576,1.435973817110419,1.0997424644043718,1.8835910671355656,15.109502294234156,0.4899997711181605,-0.8209834613639053,-1.1640001296997085,-3.2262461787049226,0.8982459193055057,-2.1951231542023173,-0.1328771051970996,0.4065544333632154,75.29418100546614,57.35275722083158,1.0311230245026073,8,0.35500049591064453,0.9250001907348633,0.9874997138977051,1.3849992752075195,-0.12999916076660156,4,0.010028677861044999,-1.5555461365658998,27.70000076293945,1.1224523160762634,27.440000534057614,-2.0285720513784256,27.81999969482422,0.010028677861044999
10222,2013-08-26,27.709999084472656,27.96999931335449,27.649999618530273,27.959999084472656,2200500.0,-0.007521525474478596,1.3703640910439898,-1.0869586850878044,22.30968553257624,22.110802457968525,0.4592660460322975,1.5556128610361668,1.2816206519813278,2.0760464427692824,16.99184315172435,0.3199996948242152,-0.9796209644988529,-1.2660010337829597,-3.380506368444763,0.8485043008788438,-2.323253701113863,-0.2087483664520562,0.407244660582176,59.722056653606415,40.46604553386351,1.057252667330902,8,0.4250011444091797,1.1350011825561523,1.3400006294250488,1.5950002670288086,0.05000114440918324,0,0.015517875113057578,1.5128232716459773,27.920000076293945,-1.5555461365658998,27.70000076293945,1.1224523160762634,27.440000534057614,0.015517875113057578
10223,2013-08-27,27.709999084472656,27.84000015258789,27.40999984741211,27.46999931335449,2647000.0,0.0,-1.3888991909633734,-0.9599990844726705,22.72724490982428,20.82752621809712,0.2837386652260605,1.4346330461235581,1.2509837583860275,2.057683999453541,18.40505500572848,0.43000030517578125,-1.080619696336445,-1.1425009727478042,-3.2494307777339344,0.9644288322383261,-2.1959658752408693,-0.08903607025473903,0.29000091552734375,59.722056653606415,38.454836057733836,1.0534649024930656,8,0.27500152587890625,1.1350011825561523,1.4075002670288086,1.5950002670288086,-0.44999885559081676,1,0.00541326347293003,1.3703640910439898,27.709999084472656,1.5128232716459773,27.920000076293945,-1.5555461365658998,27.70000076293945,0.00541326347293003
10224,2013-08-28,27.8799991607666,27.959999084472656,27.60000038146973,27.75,2999100.0,0.006134972281150564,1.4827581670974412,0.5416636864315777,21.038223600794936,19.828712887364745,-0.034070303896140075,1.161134194687726,1.055559053956003,1.8666108410877982,20.253017118414384,0.35999870300292613,-1.1572149440694517,-0.8690008163452134,-2.9521655432784613,1.2141639105880344,-1.9105831798118373,0.1725815471214105,-0.5999984741210902,79.66087996637896,59.23558211238784,1.0415823634666244,8,-0.10999870300292613,0.965001106262207,1.3325004577636719,1.2750005722045898,-0.5799999237060511,2,0.0,-1.3888991909633734,27.709999084472656,1.3703640910439898,27.709999084472656,1.5128232716459773,27.920000076293945,0.0
10225,2013-08-29,27.79999923706055,27.93000030517578,27.6299991607666,27.84000015258789,4353200.0,-0.0028694378089734185,1.727267998335414,-0.3077013366198356,24.13789598428218,19.7185319596434,-0.0362680634519279,1.097348459186744,1.1347933030297064,1.9267745897691029,21.769293846098606,0.3000011444091797,-1.2438427004780621,-0.8220006942748981,-2.8040104765821923,1.160009088032396,-1.8130055854285452,0.169004196878749,-0.5063985824584947,66.10157437041407,41.986228923340605,0.9910048911536471,8,-0.09499931335449574,1.0450010299682582,1.4225001335144007,1.220000267028805,-0.6299991607666051,3,-0.0039567879863929845,1.4827581670974412,27.8799991607666,-1.3888991909633734,27.709999084472656,1.3703640910439898,27.709999084472656,-0.0039567879863929845
10226,2013-08-30,27.920000076293945,27.979999542236328,27.70000076293945,27.86000061035156,3259200.0,0.004316577069304994,2.1111252397453004,-1.4999523173757703,28.709671862040835,20.97867099717238,-0.1798893162606099,0.8276081388414696,1.0424852814902792,1.7829632116192116,23.210113200338856,0.27999877929687855,-1.2997120424568251,-0.5799998283386216,-2.4057916823556695,1.2457920256784263,-1.4928957553471456,0.33289609866990233,-0.6130714530944772,89.47377226914377,60.618361278526265,0.9128959270085244,8,-0.2799997329711914,0.9250001907348633,1.3324995040893555,1.0999994277954102,-0.3400001525878942,4,-0.011103132703985885,1.727267998335414,27.79999923706055,1.4827581670974412,27.8799991607666,-1.3888991909633734,27.709999084472656,-0.011103132703985885
10227,2013-09-03,27.489999771118164,28.15999984741211,27.43000030517578,28.059999465942386,2906000.0,-0.01540115702008471,-1.1159449134504282,-9.500079473566588,26.88820342135763,21.617561803141683,0.24271360410482856,1.1113925615409386,1.4860813159327684,2.1854527669363932,25.112692875503416,0.7299995422363281,-1.307102437265229,-0.881000137329103,-2.6012560207192443,0.8392557460610384,-1.7411280790241719,-0.020872195634034085,-0.15614831115722083,10.666656494140625,-20.822226444820778,0.8601279416950706,9,0.23000049591064453,1.3550004959106445,1.8549995422363281,1.5299997329711914,0.2800006866455078,1,0.010913101015168847,2.1111252397453004,27.920000076293945,1.727267998335414,27.79999923706055,1.4827581670974412,27.8799991607666,0.010913101015168847
10228,2013-09-04,27.34000015258789,27.5,27.170000076293945,27.46999931335449,4690000.0,-0.005456515815902896,2.4736736435275812,0.22806882520645458,27.469135075693558,23.492153020961084,0.3547731172044948,1.1236823036427026,1.6478915829528802,2.3019999681430434,27.72031008848565,0.3299999237060547,-1.265430748972694,-0.9069997787475579,-2.5429396614928557,0.7289401039977399,-1.7249697201202068,-0.089029837374909,0.8199996948242188,17.17172884817309,-16.57770214928577,0.8179699413726493,9,0.3249998092651367,1.4499998092651367,2.0049991607666016,1.6799993515014648,0.8099994659423828,2,0.015362109508042288,-1.1159449134504282,27.489999771118164,2.1111252397453004,27.920000076293945,1.727267998335414,27.79999923706055,0.015362109508042288
10229,2013-09-05,27.270000457763672,27.36000061035156,27.13999938964844,27.31999969482422,2903800.0,-0.002560339957335067,2.3846063558203756,0.3846119987675619,31.672603662112564,25.225618464588685,0.444909305559964,1.052312979688402,1.7175264239009067,2.348498576147577,30.085508427749176,0.2200012207031179,-1.171059836752029,-0.8529994964599616,-2.381701770545547,0.6757027776256237,-1.6173506335027525,-0.08864835941717075,0.8899993896484375,12.745197036504837,-24.08747196090418,0.7643511370427921,9,0.37999916076660156,1.5049991607666016,2.1199989318847656,1.7499990463256836,1.0,3,-0.0003667117240178097,2.4736736435275812,27.34000015258789,-1.1159449134504282,27.489999771118164,2.1111252397453004,27.920000076293945,-0.0003667117240178097
10230,2013-09-06,27.3700008392334,27.63999938964844,27.270000457763672,27.3799991607666,8580400.0,0.003667047297069459,-2.5238147138964915,0.19996948195620662,38.671874126884994,27.06939313061858,0.3276294220057423,0.7854474639216278,1.6092890391843042,2.2213482303423646,32.700432753718836,0.3699989318847692,-1.1030394948819833,-0.6214991569519057,-1.9028187291794438,0.6598204152756324,-1.2621589430656748,0.01916062916186334,0.7491989898681659,22.549151604228808,-17.321137586472762,0.6406597861137697,9,0.279998779296875,1.404998779296875,2.019998550415039,1.649998664855957,0.6700000762939453,4,-0.0025576032161644946,2.3846063558203756,27.270000457763672,2.4736736435275812,27.34000015258789,-1.1159449134504282,27.489999771118164,-0.0025576032161644946
10231,2013-09-09,27.459999084472656,27.559999465942386,27.309999465942386,27.38999938964844,8423800.0,0.0032882076170874797,-1.1739173701757095,-7.0011446012968594,44.99996026353233,29.590534767391475,0.1849695313495694,0.5678322372975728,1.510640202648883,2.1071621408739745,34.77209111742391,0.25,-0.9526894179253773,-0.43200082778930593,-1.5327869265996874,0.6687852710210755,-0.9823938771944967,0.11839222161588481,0.6200327270507842,31.37250502081229,-12.535343339120821,0.5503930494051913,9,0.1900005340576172,1.3150005340576172,1.955000877380371,1.5600004196166992,0.23000144958495738,0,-0.010560779965309353,-2.5238147138964915,27.3700008392334,2.3846063558203756,27.270000457763672,2.4736736435275812,27.34000015258789,-0.010560779965309353
10232,2013-09-10,27.71999931335449,27.71999931335449,27.45000076293945,27.56999969482422,9953700.0,0.00946832620358129,2.5999898274482587,2.1428610354224014,48.03148778507919,32.402117309086464,-0.08209628934717372,0.1982848466107221,1.2564379226656008,1.8218453304208282,36.328760167972234,0.26999855041503906,-0.8243106838075462,-0.09600057601928924,-0.9966060080313142,0.8046048559927357,-0.5463032920253035,0.354302139986725,0.3224312012939521,100.0,51.24278389695097,0.4503027160060126,9,-0.0699996948242152,1.000000000000007,1.7200002670288121,1.3000001907348668,0.29000091552735086,1,-0.005050483157154728,-1.1739173701757095,27.459999084472656,-2.5238147138964915,27.3700008392334,2.3846063558203756,27.270000457763672,-0.005050483157154728
10233,2013-09-11,27.63999938964844,27.920000076293945,27.440000534057614,27.920000076293945,6417500.0,-0.002886000205184258,2.4285597509554004,-1.8666759915059397,54.464260625593575,36.116121422952986,-0.014606015632427471,0.1787628835963666,1.3504523703573348,1.8662261626412118,37.46140813142332,0.4799995422363317,-0.7426500315498963,-0.10700044631957795,-0.8087001638665079,0.594699271227352,-0.4578503050930429,0.24384941245388703,0.3663338799999991,64.10250767218115,10.174794138339678,0.3508498587734657,9,0.010000228881832385,0.9949998855590785,1.8000001907348597,1.3800001144409144,0.850000381469723,2,0.004703367257088864,2.5999898274482587,27.71999931335449,-1.1739173701757095,27.459999084472656,-2.5238147138964915,27.3700008392334,0.004703367257088864
10234,2013-09-12,27.559999465942386,27.79999923706055,27.540000915527344,27.68000030517578,4024500.0,-0.0028943533094293317,-2.2500208618943045,0.4285733748407636,46.60190938610224,38.6121229120441,0.01701800749363258,0.1698081323280256,1.4415695164327254,1.9113769081194398,38.106394674069236,0.2599983215332067,-0.6473952338515403,-0.1250003814697216,-0.6251263177562301,0.3751255548167869,-0.3750633496129758,0.12506258667353265,0.4116804485060541,44.61525821114123,-10.270269637122233,0.25006296814325446,9,0.09000015258788707,1.0450000762939418,1.975000381469723,1.335000038146969,1.0400009155273438,3,0.021407843396985093,2.4285597509554004,27.63999938964844,2.5999898274482587,27.71999931335449,-1.1739173701757095,27.459999084472656,0.021407843396985093
10235,2013-09-13,27.63999938964844,27.770000457763672,27.54999923706055,27.63999938964844,3220500.0,0.0029027549077029757,-1.44445386343403,-0.0,42.708315741685425,40.16752778756016,-0.09841395823238486,0.039871691035980206,1.3696546700646515,1.797437551353017,38.17141083834391,0.22000122070312145,-0.551354507737905,-0.012000465393061432,-0.4198495279530263,0.39584859716690346,-0.2159249966730421,0.19192406588691924,0.298413303808001,54.09829401906128,1.7202018843215896,0.20392453127998186,9,0.010000228881832385,0.9650001525878871,1.9050006866455043,1.2550001144409144,0.9300003051757777,4,0.02279309269272911,-2.2500208618943045,27.559999465942386,2.4285597509554004,27.63999938964844,2.5999898274482587,27.71999931335449,0.02279309269272911
10236,2013-09-16,27.399999618530273,28.10000038146973,27.36000061035156,27.8700008392334,6175300.0,-0.008683059928288217,-1.6909119913440842,-100.0,42.05129108015656,41.852315305204485,0.06712566458135072,0.24933773753024013,1.6202754594488127,1.9976062802998484,37.327642991138546,0.7399997711181712,-0.4667864171520897,-0.22450017929077148,-0.6217787080861328,0.1727783495045898,-0.42313944368845213,-0.025860914893090836,-0.2600002288818324,5.4052730473516615,-44.141832730774716,0.19863926439768084,9,0.22000026702881215,1.1649999618530273,2.15000057220459,1.494999885559082,1.6700000762939453,0,0.023357711894428146,-1.44445386343403,27.63999938964844,-2.2500208618943045,27.559999465942386,2.4285597509554004,27.63999938964844,0.023357711894428146
10237,2013-09-17,27.10000038146973,27.290000915527344,27.03000068664551,27.270000457763672,6003000.0,-0.010948877417416347,1.4761809611174854,0.36170135056164426,36.4444617754294,42.849573827397364,0.341944859383176,0.529214816138925,1.912799265627818,2.2535499057199893,36.45568376923616,0.3699989318847621,-0.41238927592414854,-0.49449939727782777,-0.9535815041364799,-0.03541729041917563,-0.7240404507071538,-0.2649583438485017,1.0,6.542029419524126,-39.99468539866518,0.22954105342932554,9,0.4650001525878906,1.1300001144409144,2.394999504089352,1.7949991226196254,1.9699993133544886,1,0.02177122303626655,-1.6909119913440842,27.399999618530273,-1.44445386343403,27.63999938964844,-2.2500208618943045,27.559999465942386,0.02177122303626655
10238,2013-09-18,27.940000534057614,28.11000061035156,26.899999618530273,27.03000068664551,9376000.0,0.030996315157333143,-1.0683742570319037,-5.352937876561009,51.0274214197998,45.00010913380705,-0.4514718733226992,-0.31761869664250497,1.0655814034971662,1.3755281610929018,35.00978359384591,1.2100009918212855,-0.36756210305367887,0.33950071334838583,-0.13487274793953574,0.8138741746363074,0.10231398270442327,0.5766874439923484,-0.9099998474121023,85.9504184341153,41.802464371760706,0.23718673064396115,9,-0.43500041961669567,0.14499950408935902,1.5799994468689,0.9549989700317418,0.9399986267089879,2,0.0025053576766722596,1.4761809611174854,27.10000038146973,-1.6909119913440842,27.399999618530273,-1.44445386343403,27.63999938964844,0.0025053576766722596
10239,2013-09-19,27.82999992370605,28.04999923706055,27.75,27.95000076293945,3384000.0,-0.003937029643842571,-1.14284643837584,-0.1318690762143116,50.508486411590354,46.315288276552096,-0.28349401722077516,-0.18646223965671282,1.164035856249722,1.4407333452248139,33.27935762890863,0.2999992370605504,-0.2780691536516322,0.21000013351440217,-0.2686379912436223,0.6886382582724266,-0.029318928864608296,0.4493191958934126,-0.9300003051757777,76.85946635266367,34.022504383177115,0.23931906237901193,9,-0.32499980926513317,0.11499977111816762,1.7625002861022985,1.0649995803833043,1.270000457763679,3,0.023715409601920756,-1.0683742570319037,27.940000534057614,1.4761809611174854,27.10000038146973,-1.6909119913440842,27.399999618530273,0.023715409601920756
10240,2013-09-20,27.75,27.96999931335449,27.57999992370605,27.96999931335449,7052700.0,-0.0028745930264234554,2.545460062596024,1.8333147897957265,47.07903442209588,46.54629651639249,-0.16083625695355153,-0.10806498683817267,1.2206834479930535,1.4716647579749633,31.608044257132633,0.3899993896484375,-0.17857327460041716,0.12750024795532156,-0.35341413581698333,0.6084146317276264,-0.11295694393083267,0.3679574398414758,-0.8500003814697266,70.24790782942347,31.934179176133505,0.24045719188615283,9,-0.24499988555908203,0.04500007629394531,1.7950000762939453,1.1449995040893555,1.3299999237060511,4,0.030630644377287464,-1.14284643837584,27.82999992370605,-1.0683742570319037,27.940000534057614,1.4761809611174854,27.10000038146973,0.030630644377287464
10241,2013-09-23,28.20000076293945,28.35000038146973,27.51000022888184,27.70000076293945,4369900.0,0.016216243709529676,1.1000023841880275,-2.2727343661947774,62.1160645061755,48.111249485403185,-0.5529806952461591,-0.564980068911769,0.750788441905101,0.980302571492448,30.39958876449801,0.8400001525878906,-0.0830797427624752,0.5635009765624979,0.03243362690449558,1.0945683262205002,0.2979673017334967,0.829034651391499,-1.2758011245727516,89.6552041651206,45.86790785895686,0.265533674829001,9,-0.5750007629394496,-0.5750007629394496,1.1174993515014684,0.6949987411499059,0.9399986267089915,0,0.013120529144489357,2.545460062596024,27.75,-1.14284643837584,27.82999992370605,-1.0683742570319037,27.940000534057614,0.013120529144489357
10242,2013-09-24,28.13999938964844,28.239999771118164,27.95000076293945,28.190000534057614,3279300.0,-0.0021277082151665017,2.8666632758160766,-0.10000228881834516,64.08449285348765,49.18016417739142,-0.4773337363102961,-0.4965719111772522,0.7720572811524313,0.9996107526622673,29.12582683542452,0.2899990081787145,-0.0179202202362454,0.48199958801269815,-0.094472296077722,1.0584714721031183,0.19376364596748985,0.7702355300579065,-1.1587677215576235,85.51718059819687,36.77845003688276,0.28823594204520997,9,-0.514999389648441,-0.514999389648441,0.915000438690182,0.7550001144409144,0.7600002288818324,1,0.033049052073465424,1.1000023841880275,28.20000076293945,2.545460062596024,27.75,-1.14284643837584,27.82999992370605,0.033049052073465424
10243,2013-09-25,27.86000061035156,28.170000076293945,27.84000015258789,28.10000038146973,2559900.0,-0.009950205592395345,-1.3571365317674948,4.7998855617021405,59.67213606840944,50.63241158653666,-0.18198343619595292,-0.21582464149523162,1.0115279798188048,1.2394297766314573,27.38189142113359,0.3299999237060547,0.017150688146877258,0.19450073242187216,-0.38868373525539823,0.7776852000991425,-0.09709150141676304,0.48609296626050735,-0.8240181937255855,41.66670451087785,-11.14475061757679,0.2915922338386348,9,-0.23500061035155895,-0.23500061035155895,1.0799989700317418,1.0349988937377965,1.0,2,0.043431409115729736,2.8666632758160766,28.13999938964844,1.1000023841880275,28.20000076293945,2.545460062596024,27.75,0.043431409115729736
10244,2013-09-26,27.8799991607666,28.04999923706055,27.75,27.85000038146973,1680900.0,0.0007178230429618626,-1.6086942099414834,-0.12499503294151326,58.585837827701475,52.3965807072051,-0.16965778982195445,-0.24856737023306863,0.9523324519864929,1.1871030981749335,25.834445812083224,0.2999992370605504,0.02651272008266048,0.21449928283691477,-0.3686851848403556,0.7976837505141852,-0.07709295100172042,0.50609151667555,-0.7914560255468785,44.047483889718514,-12.071788679648648,0.2915922338386348,9,-0.25499916076660156,-0.25499916076660156,0.9750003814697266,1.015000343322754,1.0400009155273438,3,0.03586800681856639,-1.3571365317674948,27.86000061035156,2.8666632758160766,28.13999938964844,1.1000023841880275,28.20000076293945,0.03586800681856639
10245,2013-09-27,27.690000534057614,27.88999938964844,27.54999923706055,27.75,2062500.0,-0.006814872038316211,1.000011219755704,-2.0000635808752283,53.745954647317284,53.69598777022296,0.03149100252609216,-0.07086540977131861,1.0917362770083052,1.3355166633367688,24.099263747837156,0.3400001525878906,0.019077129007346372,0.030000591278071198,-0.5499086220659457,0.6099098046220881,-0.25995401539393725,0.31995519795007965,-0.5509991089878916,21.42860386646661,-36.25862317582593,0.2899546066720086,9,-0.06500053405761363,-0.06500053405761363,1.0499997138977086,1.154999732971195,1.2899990081787145,4,0.050920903583149935,-1.6086942099414834,27.8799991607666,-1.3571365317674948,27.86000061035156,2.8666632758160766,28.13999938964844,0.050920903583149935
10246,2013-09-30,27.61000061035156,27.729999542236328,27.46999931335449,27.59000015258789,3242900.0,-0.0028891268386815883,1.0000146720073047,-0.33334392980886657,48.09690659461414,54.990703861243496,0.16138343136588063,-0.016106440651530107,1.1159448333077115,1.3781536328022774,22.495497379022282,0.2600002288818395,0.03754677976075982,-0.03449935913086222,-0.6015776856705628,0.5325789674088384,-0.3180385224007125,0.24903980413898807,-0.42255922702583604,18.181975813842797,-32.74214605763376,0.2835391632698498,9,0.014999389648441053,0.014999389648441053,0.9899997711181676,1.2349996566772496,1.1099987030029297,0,0.05324155309157641,1.000011219755704,27.690000534057614,-1.6086942099414834,27.8799991607666,-1.3571365317674948,27.86000061035156,0.05324155309157641
10247,2013-10-01,27.790000915527344,27.88999938964844,27.57999992370605,27.68000030517578,2260000.0,0.00651938794627549,1.000012305571963,5.499904634752074,52.5083885125221,55.15525576043487,0.10007688146412974,-0.18180001330303242,0.8820616426301342,1.1713573958965604,20.35874071708078,0.3099994659423899,0.06469185287274115,0.1305008888244643,-0.435239402107058,0.6962411797559866,-0.15236925664129686,0.4133710342902255,-0.5560571722758603,45.71446477130942,-3.396335472889298,0.2828701454657614,10,0.11999893188476562,-0.16500091552734375,0.7699995040893555,1.0549993515014648,1.1599998474121058,1,0.04857856889694445,1.0000146720073047,27.61000061035156,1.000011219755704,27.690000534057614,-1.6086942099414834,27.8799991607666,0.04857856889694445
10248,2013-10-02,27.76000022888184,27.76000022888184,27.45000076293945,27.709999084472656,2663600.0,-0.0010795496817973538,11.399694831202032,0.4545533361076755,53.40137510818045,55.476687837833765,0.11382980512671992,-0.1251364589162911,0.8547855652617393,1.1737963104079228,17.79070444870532,0.3400001525878942,0.11408761784575816,0.07950019836426137,-0.4671633626742633,0.626163759402786,-0.19383158215500274,0.35283197888352547,-0.4814142201016267,51.666709052300206,1.9051616047251656,0.2733317805192627,10,0.14000034332275035,-0.1350002288818395,0.7300000190734828,1.085000038146969,0.8699989318847621,2,0.04106626009542924,1.000012305571963,27.790000915527344,1.0000146720073047,27.61000061035156,1.000011219755704,27.690000534057614,0.04106626009542924
10249,2013-10-03,27.26000022888184,27.649999618530273,27.20000076293945,27.6200008392334,3251900.0,-0.01801152722901611,1.1428610354223603,-7.199847415601172,44.345248401033814,55.172933835493524,0.5861079357282328,0.3942914639874111,1.3047025372667314,1.6465600118666686,15.241354848869355,0.5599994659423899,0.19822208381816964,-0.4199997901916461,-0.9682602289403626,0.1282606485570703,-0.6941300095660061,-0.14586957081728613,1.0900001525878906,8.695592080894796,-38.84365466684451,0.274130219374359,10,0.5150003433227504,0.3649997711181605,1.155000209808346,1.585000038146969,1.2600002288818324,3,0.058694070727649095,11.399694831202032,27.76000022888184,1.000012305571963,27.790000915527344,1.0000146720073047,27.61000061035156,0.058694070727649095
10250,2013-10-04,27.29999923706055,27.43000030517578,27.229999542236328,27.31999969482422,1063500.0,0.0014673150345880792,-1.5000119209403238,0.055556732929249356,48.41771445161584,53.65089494054246,0.5314512460183423,0.3676276797496989,1.2101841734207675,1.5792807891458125,13.477186162791213,0.20000076293945312,0.18109983222974435,-0.37650070190429474,-0.9339113051543428,0.18090990134575335,-0.6552060035293188,-0.0977954002792707,1.0270011520385758,14.49256132552789,-36.791062306266895,0.27870530162502494,10,0.42000102996825817,0.3250007629394496,1.0075011253356898,1.5450010299682582,1.3000011444091797,4,0.05934069174017398,1.1428610354223603,27.26000022888184,11.399694831202032,27.76000022888184,1.000012305571963,27.790000915527344,0.05934069174017398
10251,2013-10-07,27.170000076293945,27.45000076293945,27.13999938964844,27.15999984741211,1344900.0,-0.004761874153832446,-11.39977112340411,-0.5000000000000888,51.17056429491835,52.21601398959032,0.5587370261317197,0.5004449555727213,1.2846411773632553,1.6761767100315055,11.68846575566847,0.3100013732910085,0.16849492577891212,-0.4919999122619636,-1.0869471947698273,0.10294737024590006,-0.7894735535158937,-0.19452627100803355,1.1344603202819883,4.000091552733901,-50.75602035388224,0.2974736412539313,10,0.4849996566772461,0.4549999237060547,1.1050000190734863,1.6750001907348633,1.2000007629394531,0,0.06661757309016814,-1.5000119209403238,27.29999923706055,1.1428610354223603,27.26000022888184,11.399694831202032,27.76000022888184,0.06661757309016814
10252,2013-10-08,27.57999992370605,27.76000022888184,27.170000076293945,27.229999542236328,4724200.0,0.015090167326493154,-1.510642615100557,34.99923707800842,42.968731373530744,50.3600801346038,0.06811000287317981,0.08371082964532306,0.8188496706338704,1.2381554480049495,10.030914041670707,0.5900001525878942,0.18317695882326746,-0.0750000953674359,-0.6703683361412089,0.5203681454063371,-0.3726842157543224,0.22268402501945062,0.6778820325927839,70.96773201172596,19.324804964051722,0.29768412038688624,10,0.014999389648444605,0.045000076293948865,0.6625003814697301,1.2650003433227575,0.9300003051757884,1,0.041334278201667685,-11.39977112340411,27.170000076293945,-1.5000119209403238,27.29999923706055,1.1428610354223603,27.26000022888184,0.041334278201667685
10253,2013-10-09,27.770000457763672,28.06999969482422,27.54999923706055,27.61000061035156,3293400.0,0.006889069419260929,-2.7142545741884314,0.45714192293231487,48.863645394651826,49.27983653093162,-0.1519821717233647,-0.10124169788715776,0.5641212585857858,1.0164830516278016,9.04967426652965,0.5200004577636683,0.11142922034492386,0.10850038528442241,-0.4890130487350035,0.7060138193038483,-0.19025633172529055,0.40725710229413536,0.4431661958691464,67.74202810569567,18.492022279039332,0.2987567170097123,10,-0.16500091552734375,-0.14500045776367188,0.5124998092651367,1.0749998092651367,0.8199996948242188,2,0.04249190802032854,-1.510642615100557,27.57999992370605,-11.39977112340411,27.170000076293945,-1.5000119209403238,27.29999923706055,0.04249190802032854
10254,2013-10-10,28.149999618530273,28.20000076293945,27.540000915527344,27.93000030517578,2434300.0,0.013683801026382891,3.124978393424518,1.3749970197648884,56.80272219176659,49.61947736920376,-0.5471977467951916,-0.45826887013981477,0.129890001746368,0.6094145826229322,8.113331935342183,0.6599998474121058,0.042355907826767236,0.45899953842162944,-0.1745834836083482,1.092582560451607,0.14220802740663885,0.77579104943662,-1.0100002288818324,95.2829170160472,46.67771201827203,0.31679151101498887,10,-0.4799995422363281,-0.5249996185302734,0.0775003433227539,0.6400003433227539,0.4500007629394567,3,0.017051493738577506,-2.7142545741884314,27.770000457763672,-1.510642615100557,27.57999992370605,-11.39977112340411,27.170000076293945,0.017051493738577506
10255,2013-10-11,28.270000457763672,28.29999923706055,28.01000022888184,28.059999465942386,1737700.0,0.004262907312950981,1.1481523343952753,0.9545529420944325,51.34099196866397,49.97993129965374,-0.6439966201754537,-0.5572206058840905,-0.056639431215401714,0.46244807093003715,7.200609790255949,0.28999900817871094,0.0070716478571206665,0.5475003242492669,-0.13607782624045228,1.231078474738986,0.20571124900440907,0.8892893994941247,-1.1088010406494107,97.41389799629681,51.77050621956349,0.34178907524485896,10,-0.5500011444091761,-0.6450004577636719,-0.05750083923339844,0.5049991607666016,0.35000038146972656,4,0.008843296637844444,3.124978393424518,28.149999618530273,-2.7142545741884314,27.770000457763672,-1.510642615100557,27.57999992370605,0.008843296637844444
10256,2013-10-14,28.040000915527344,28.190000534057614,27.670000076293945,28.149999618530273,2098200.0,-0.008135816714257005,4.473673643527748,-0.5238008737432083,48.20146303510484,49.50138402438516,-0.38731762664423286,-0.29177481073381273,0.10214245385380138,0.6689802264747726,6.930003001069479,0.6000003814697266,-0.03206005800738154,0.2855007171630852,-0.39442122086152054,0.965422655187691,-0.054460251849217656,0.6254616861753881,-0.8332495056152318,76.99128189114577,34.888354452928624,0.33996096901230305,10,-0.320001602172848,-0.41500091552734375,0.1724987030029297,0.7349987030029297,0.4499988555908203,0,0.019971449631168925,1.1481523343952753,28.270000457763672,3.124978393424518,28.149999618530273,-2.7142545741884314,27.770000457763672,0.019971449631168925
10257,2013-10-15,27.690000534057614,27.96999931335449,27.6299991607666,27.899999618530273,1993400.0,-0.012482181527887048,-1.0605955518564543,1.9091050961488767,47.01753892836326,48.79206889329436,-0.059221857787235876,0.11035099543063964,0.38473881596381077,0.9954751620949516,5.894992887737518,0.4100017547607422,-0.0495820429040883,-0.09399967193603942,-0.7017186055787015,0.5137192617066226,-0.39785913875736867,0.20985979488528983,-0.43951921105956515,19.73683550085524,-21.495071618485188,0.3038594668213307,10,0.029998779296882105,-0.06500053405761363,0.5224990844726598,1.0849990844726598,0.4099998474121165,1,0.024557612569902743,4.473673643527748,28.040000915527344,1.1481523343952753,28.270000457763672,3.124978393424518,28.149999618530273,0.024557612569902743
10258,2013-10-16,28.01000022888184,28.020000457763672,27.739999771118164,27.790000915527344,2183600.0,0.011556507354726797,1.3333412806268825,-1.0476203451407804,52.0635105170675,49.64965357285366,-0.37998967161642483,-0.21516735334324721,0.007723281602697085,0.6574242841457156,5.808692583366115,0.32999992370605824,-0.03183923486394136,0.2225000381469755,-0.3897908879034553,0.8347909641974063,-0.08364542487824167,0.5286455011721927,-0.7175381893212922,61.84215149400959,20.10029571288937,0.30614546302521556,10,-0.29000091552734375,-0.3850002288818395,0.17499923706054332,0.764999389648434,0.19000053405761008,2,0.01785076743713976,-1.0605955518564543,27.690000534057614,4.473673643527748,28.040000915527344,1.1481523343952753,28.270000457763672,0.01785076743713976
10259,2013-10-17,28.489999771118164,28.54999923706055,27.76000022888184,27.940000534057614,2077600.0,0.017136720396788263,1.3582124393632036,2.500004334896762,61.627900529511265,51.117452025953156,-0.7455700136411245,-0.6779447136505183,-0.5226333620134263,0.16517488500134192,6.11548261378703,0.7899990081787109,-0.030536145108580826,0.6694995880126946,-0.018853945587508747,1.357853121612898,0.3253228212125947,1.0136763548127945,-1.1572362436576178,93.4783194601371,47.135936950438904,0.3441767668001015,10,-0.6450004577636683,-0.7650003433227539,-0.3475003242492676,0.2849998474121094,-0.13999938964843395,3,0.0035100169278028392,1.3333412806268825,28.01000022888184,-1.0605955518564543,27.690000534057614,4.473673643527748,28.040000915527344,0.0035100169278028392
10260,2013-10-18,28.60000038146973,28.739999771118164,28.3799991607666,28.479999542236328,3653600.0,0.0038610253153839036,-1.2499925494567063,0.2181836467169333,64.26512920777961,52.57240368293774,-0.7283685340126347,-0.7599641157899093,-0.6908105916599752,0.05493606952914476,6.944155572662955,0.3600006103515625,-0.025829243104560362,0.7370001792907743,-0.03312907032653456,1.5071294289080832,0.35193555448212166,1.122064804099427,-1.194202711433185,87.38744930923119,35.93458213347538,0.38506462480865383,10,-0.6450004577636754,-0.7800006866455114,-0.47250080108642933,0.17499923706054332,-0.39000129699707387,4,0.0,1.3582124393632036,28.489999771118164,1.3333412806268825,28.01000022888184,-1.0605955518564543,27.690000534057614,0.0
10261,2013-10-21,28.56999969482422,28.70000076293945,28.440000534057614,28.649999618530273,2338200.0,-0.0010489750435440648,1.8888559227746364,-0.6666613685130535,61.7469706475104,54.65887471337992,-0.5351726429120873,-0.7386961112176706,-0.7028037787640997,0.08084924332234067,7.055122955884779,0.26000022888183594,0.056900018587676016,0.6884995460510268,-0.13185397010360944,1.508853062205663,0.27832278797371046,1.0986763041283432,-1.0574658567011426,84.68468623273078,31.163162492446013,0.41017675807731746,10,-0.42999935150146484,-0.75,-0.44250011444091797,0.2049999237060547,-0.46999931335448863,0,0.0017501275793936344,-1.2499925494567063,28.60000038146973,1.3582124393632036,28.489999771118164,1.3333412806268825,28.01000022888184,0.0017501275793936344
10262,2013-10-22,29.06999969482422,29.190000534057614,28.56999969482422,28.59000015258789,3338200.0,0.017500875230691104,-1.384616513223036,-6.0,67.28231937680499,56.70539404473027,-0.8957912455516066,-1.2284328447137085,-1.2330834361307552,-0.41781754980064534,7.4621600778914114,0.6200008392333949,0.1409371650633915,1.141999530792237,0.16876631164791078,2.1152327499365633,0.6553829212200739,1.6286161403644002,-1.4592685820615365,91.72408440736758,36.39952268462974,0.4866166095721627,10,-0.7049989700317383,-1.0249996185302734,-0.9774999618530273,-0.2950000762939453,-1.0200004577636683,1,-0.019951837970239805,1.8888559227746364,28.56999969482422,-1.2499925494567063,28.60000038146973,1.3582124393632036,28.489999771118164,-0.019951837970239805
10263,2013-10-23,29.06999969482422,29.35000038146973,28.8700008392334,29.04999923706055,3900700.0,0.0,-1.526331640130924,0.04166766007835291,77.50759896040752,59.005935907912594,-0.7733161797108856,-1.1943708494415368,-1.2568950739326255,-0.4188659046163892,8.240197768025602,0.4799995422363317,0.23555448841880633,1.0814995765686035,-0.016388623024393922,2.179387776161601,0.5325554767721066,1.6304436763651005,-1.301341639932044,82.38989561165883,20.292692470388687,0.5489440997964979,10,-0.5799999237060547,-0.9449996948242188,-1.172499179840088,-0.34999942779541016,-1.0499992370605469,2,-0.033367709788011846,-1.384616513223036,29.06999969482422,1.8888559227746364,28.56999969482422,-1.2499925494567063,28.60000038146973,-0.033367709788011846
10264,2013-10-24,28.8799991607666,29.35000038146973,28.65999984741211,29.32999992370605,3235400.0,-0.006535966152467654,1.816319063300376,-22.499523173759304,72.96511160482831,61.408615867486404,-0.5239773147709137,-0.9756327694284685,-1.0863125628771257,-0.23086953717438163,9.066448278101587,0.6900005340576207,0.33257066979746597,0.8414990425109856,-0.3245515074764356,2.007549592498407,0.25847376751727325,1.424524317504698,-0.9215800266851204,51.546326883750005,-15.88794861870138,0.5830252749937106,10,-0.3899993896484375,-0.634999275207516,-1.0849990844726562,-0.22499942779541016,-0.9599990844726562,3,-0.02354565157851274,-1.526331640130924,29.06999969482422,-1.384616513223036,29.06999969482422,1.8888559227746364,28.56999969482422,-0.02354565157851274
10265,2013-10-25,29.10000038146973,29.1299991607666,28.690000534057614,29.01000022888184,2552700.0,0.007617771021337205,4.8667378754358435,-0.20000000000000157,77.33709471572953,64.64590827644471,-0.6860020330729917,-1.1431964475026,-1.307456770196584,-0.4455484412533508,10.235646040454863,0.4399986267089879,0.41141818904768,0.9910002708435108,-0.25414836323328416,2.236148904920306,0.3684259538051151,1.6135745878819066,-0.9745914977016596,72.52746792090602,-2.8097366900209124,0.6225743170383973,10,-0.610000610351566,-0.8550004959106445,-1.3750004768371618,-0.4450006484985387,-1.2200012207031286,4,-0.025773195538429716,1.816319063300376,28.8799991607666,-1.526331640130924,29.06999969482422,-1.384616513223036,29.06999969482422,-0.025773195538429716
10266,2013-10-28,29.07999992370605,29.31999969482422,29.040000915527344,29.1200008392334,2971800.0,-0.0006873009450685252,-3.666687859617891,-0.4444538634341089,73.88532594368081,67.63121794481333,-0.5620714320061317,-1.0618629539433506,-1.2775720488303826,-0.4271538141655604,11.39605642483743,0.279998779296875,0.43952307008333946,0.8974998474121065,-0.3962236291952834,2.1912233240194965,0.25063810910841156,1.5443615857158015,-0.8076400602137817,65.384587169423,-10.071362144262892,0.6468617383036953,10,-0.5349998474121058,-0.8350000381469656,-1.4299998283386195,-0.42500019073485973,-1.100000381469723,0,-0.029917497988855568,4.8667378754358435,29.10000038146973,1.816319063300376,28.8799991607666,-1.526331640130924,29.06999969482422,-0.029917497988855568
10267,2013-10-29,29.13999938964844,29.229999542236328,29.03000068664551,29.15999984741211,2412900.0,0.002063255367943828,1.4999880790596318,0.4999999999998668,72.75744118906925,69.93054357503574,-0.4411499517688142,-1.0704191818856899,-1.3187267797556324,-0.4922586315653774,12.76016414677556,0.19999885559081676,0.48515941046090205,0.889999389648441,-0.4572626769154624,2.2372614562123445,0.2163683563664911,1.563630422930391,-0.7383226639988756,69.56509720559836,-6.582958633528449,0.6736310332819514,10,-0.5849990844726562,-0.8949995040893555,-1.514999389648441,-0.48499965667724965,-1.0900001525878906,1,-0.03568974021832527,-3.666687859617891,29.07999992370605,4.8667378754358435,29.10000038146973,1.816319063300376,28.8799991607666,-0.03568974021832527
10268,2013-10-30,28.899999618530273,29.399999618530273,28.86000061035156,29.209999084472656,2927200.0,-0.008236093896536678,-1.7692435602114402,15.49961853900714,63.06618958628502,70.09035347023283,-0.06886965433678327,-0.7806592972299917,-1.0661510704140973,-0.2586519542600314,13.936341986326179,0.5399990081787145,0.5588275620115795,0.5929996490478509,-0.7634055387445677,1.9494048368402694,-0.08520294484835844,1.2712022429440601,-0.38452405418228963,32.4324115337923,-39.58935040160143,0.6782025938962098,10,-0.010000228881835938,-0.630000114440918,-1.2749996185302734,-0.24499988555908203,-0.44999885559082387,2,-0.029411778293751745,1.4999880790596318,29.13999938964844,-3.666687859617891,29.07999992370605,4.8667378754358435,29.10000038146973,-0.029411778293751745
10269,2013-10-31,28.86000061035156,29.04999923706055,28.489999771118164,28.920000076293945,3095900.0,-0.0013840487441760807,2.500020861769857,0.1935469977665639,60.5734759674149,69.68016977685896,0.03255716358031435,-0.6478625144285246,-1.001531244415947,-0.22278879476725422,14.256198374268214,0.5599994659423864,0.6716155159293891,0.47300062179565217,-0.810154830897126,1.7561560744884304,-0.16857710455073516,1.1145783481420395,0.5399990081787145,40.659439700524864,-26.987524313335747,0.6415777263463885,10,0.059999465942386365,-0.5900011062622035,-1.235000610351559,-0.20500087738036754,-0.6800003051757777,3,-0.029106033777649865,-1.7692435602114402,28.899999618530273,1.4999880790596318,29.13999938964844,-3.666687859617891,29.07999992370605,-0.029106033777649865
10270,2013-11-01,28.920000076293945,29.1200008392334,28.790000915527344,28.95000076293945,2164100.0,0.0020789835299195314,-1.2758693264405465,0.5000158947133295,66.79387173448524,70.24093656430061,0.025393635578403462,-0.6116314070745048,-1.0440869324388764,-0.28326411676751917,14.643724013088075,0.3299999237060547,0.7536878159698936,0.45200004577636577,-0.7437922195619215,1.647792311114653,-0.14589608689277966,1.0498961784455112,0.4799995422363281,47.252788711847785,-18.418546516862108,0.5978961326691441,11,0.024999618530273438,-0.6500005722045898,-1.2950000762939453,-0.2650003433227539,-1.0200004577636719,4,-0.03457814652012092,2.500020861769857,28.86000061035156,-1.7692435602114402,28.899999618530273,1.4999880790596318,29.13999938964844,-0.03457814652012092
10271,2013-11-04,28.979999542236328,29.04999923706055,28.729999542236328,29.0,1634600.0,0.0020746703244847176,4.333375719235526,0.6666666666667456,77.68238305619437,71.39649919534389,0.03315543526249343,-0.5576695961562912,-1.0926780890184489,-0.35153862528804325,14.79265619257642,0.3199996948242223,0.766005998565312,0.42149953842163157,-0.625365519916457,1.46836459675972,-0.10193299074741446,0.9449320675906776,0.40180007934570483,53.84613772317031,-16.90709423334112,0.5234325291690449,11,-0.034999847412109375,-0.7100000381469727,-1.3549995422363281,-0.3249998092651367,-1.379999160766598,0,-0.0379572256330285,-1.2758693264405465,28.920000076293945,2.500020861769857,28.86000061035156,-1.7692435602114402,28.899999618530273,-0.0379572256330285
10272,2013-11-05,28.71999931335449,29.09000015258789,28.71999931335449,28.88999938964844,3009600.0,-0.008971712663518372,-3.3529490962536044,8.49980926950255,65.6387432003451,70.07773744422583,0.2662902753743772,-0.21911877939571411,-0.8172855661187697,-0.10364472857359885,15.802905034992854,0.370000839233402,0.7544264056467256,0.1044993400573695,-0.8368647685964952,1.0458634487112342,-0.36618271426956284,0.5751813943843018,0.6439643112182658,25.27467920905763,-44.68050926509907,0.47068205432693294,11,0.22500038146973012,-0.44999980926513317,-1.0949993133544886,-0.06499958038329723,-0.9399986267089773,1,-0.0257660093596892,4.333375719235526,28.979999542236328,-1.2758693264405465,28.920000076293945,2.500020861769857,28.86000061035156,-0.0257660093596892
10273,2013-11-06,28.95000076293945,28.95000076293945,28.70000076293945,28.85000038146973,3025400.0,0.008008407210442048,3.9999809265867863,-0.5882372740633698,61.386149832445916,68.79118613618334,0.019530772467359014,-0.37543355922482746,-1.0289047289879,-0.34549598938824744,16.398161820172014,0.25,0.765865029047923,0.27550077438354137,-0.5873819877374444,1.1383835365045272,-0.15594060667694976,0.7069421554440325,0.39648358456421207,73.01590665512111,5.786885363579657,0.43144138106049273,11,-0.005001068115230822,-0.6800012588500941,-1.1825008392333949,-0.29500102996825817,-1.2100009918212855,2,-0.031088134789655775,-3.3529490962536044,28.71999931335449,4.333375719235526,28.979999542236328,-1.2758693264405465,28.920000076293945,-0.031088134789655775
10274,2013-11-07,28.6299991607666,29.10000038146973,28.60000038146973,29.10000038146973,2557400.0,-0.011053595638674363,1.127654048438381,-4.699994277976299,50.67261735735953,65.82846642969778,0.335636258410851,-0.018580423297464677,-0.699340732790052,-0.03740925298280828,16.86663620369602,0.5,0.6988619520051316,-0.06850080490112376,-0.8959320038887384,0.7589303940864909,-0.4822164043949293,0.3452147945926818,0.6993554952093497,5.768990940101326,-56.476608293059854,0.41371559949380643,11,0.3150005340576172,-0.3599996566772461,-0.8674988746643066,0.025000572204589844,-0.6399993896484375,3,-0.006287055644549788,3.9999809265867863,28.95000076293945,-3.3529490962536044,28.71999931335449,4.333375719235526,28.979999542236328,-0.006287055644549788
10275,2013-11-08,28.520000457763672,28.54999923706055,27.959999084472656,28.53000068664551,2787300.0,-0.00384207845711948,22.60126654712989,0.021277027465756375,48.91776607497611,63.05429311095283,0.39639504472883047,0.11711237859163504,-0.5782816432230717,0.07284739748309121,16.83785481149605,0.6700000762939453,0.5931711104176358,-0.19099950790405273,-0.9984876983438618,0.6164886825357563,-0.5947436031239555,0.21274458731585,0.7925671005151251,49.12287159375513,-9.859498814875892,0.40374409521990445,11,0.15999889373779297,-0.2500009536743164,-0.820000171661377,0.13499927520751953,-0.6499996185302734,4,-0.011921463784385633,1.127654048438381,28.6299991607666,3.9999809265867863,28.95000076293945,-3.3529490962536044,28.71999931335449,-0.011921463784385633
10276,2013-11-11,28.60000038146973,28.75,28.38999938964844,28.479999542236328,1481200.0,0.0028050463682331994,-1.3999949137564147,-11.999809269498286,37.56616426398122,59.14415123038749,0.26948618336253816,0.08560639458827879,-0.6499321106379519,0.006985642990425589,17.56759326069356,0.36000061035155895,0.5129995430717749,-0.13899955749511506,-0.8850174500961039,0.6070183351058738,-0.5120085037956095,0.23400938880537936,0.6584644378568214,56.14040077699285,1.2459503247035713,0.3730089463004939,11,0.07999897003173473,-0.33000087738037465,-0.9275002479553258,0.05499935150146129,-0.22000122070312855,0,-0.024475550825271863,22.60126654712989,28.520000457763672,1.127654048438381,28.6299991607666,3.9999809265867863,28.95000076293945,-0.024475550825271863
10277,2013-11-12,28.3700008392334,28.649999618530273,28.229999542236328,28.5,2737200.0,-0.00804194192897112,-1.048772091422085,-1.0833187634109191,33.490599564009344,55.85797456124575,0.42328833118400055,0.3891118759124801,-0.4002212632737212,0.2451392889189421,18.507281557419553,0.4200000762939453,0.3833951535964175,-0.40299911499023366,-0.9934883625840953,0.187490132603628,-0.6982437387871627,-0.1077544911933046,0.8365253506989987,35.965025289071626,-14.813153374663962,0.2952446237969305,11,0.1699991226196289,-0.08500099182128906,-0.7300009727478027,0.28499889373779297,-0.220001220703125,1,-0.027141361825369414,-1.3999949137564147,28.60000038146973,22.60126654712989,28.520000457763672,1.127654048438381,28.6299991607666,-0.027141361825369414
10278,2013-11-13,28.51000022888184,28.520000457763672,28.040000915527344,28.13999938964844,2292200.0,0.004934768611456475,1.4615279278927251,-2.846178675704623,41.06282641466344,53.69012461094003,0.24825657531807366,0.30408231747744097,-0.5136404623761273,0.11403119951310003,19.522444008037677,0.4799995422363281,0.2780146526264744,-0.28799972534179474,-0.7758993363268587,0.19989988564326922,-0.531949530834325,-0.04404991984926454,0.646664876832169,48.24565953196411,-2.3347516050933876,0.24394980549253184,11,0.029999732971187854,-0.039999961853030896,-0.9000005722045934,0.14499950408935192,-0.30000114440918324,2,-0.025605034597537712,-1.048772091422085,28.3700008392334,-1.3999949137564147,28.60000038146973,22.60126654712989,28.520000457763672,-0.025605034597537712
10279,2013-11-14,28.59000015258789,28.729999542236328,28.45000076293945,28.5,3515200.0,0.002806030272318516,-1.94737687473641,0.2432431039193348,36.787547869055096,50.356088625892234,0.14072848014204808,0.24449361302355044,-0.5633259188452726,0.03772988510869979,19.273482680854713,0.27999877929687855,0.17119669687451022,-0.21299982070922852,-0.6895263859972829,0.26352674457882586,-0.4512631033532557,0.02526346193479867,0.5187983122764628,79.74687822920993,30.623105400122896,0.23826328264402666,11,-0.06000041961669922,-0.11999988555908203,-0.9750003814697266,0.06499958038330078,-0.4500007629394496,3,-0.029730688245302006,1.4615279278927251,28.51000022888184,-1.048772091422085,28.3700008392334,-1.3999949137564147,28.60000038146973,-0.029730688245302006
10280,2013-11-15,28.60000038146973,28.75,28.459999084472656,28.459999084472656,4316700.0,0.00034978065157287297,-3.1428318415280447,1.5555673292926262,37.50000000000037,45.891379397426235,0.09003038184835788,0.2471656980002841,-0.5454942627194761,0.02705315277769671,18.64357214932611,0.29000091552734375,0.1155546944774386,-0.20299959182738903,-0.6795261571154434,0.27352697346066535,-0.4412628744714162,0.03526369081663816,0.46284610817895455,78.87326592235252,30.492488132383798,0.23826328264402666,11,-0.07000064849853871,-0.08500099182129262,-0.9525003433227575,0.05499935150146129,-0.620000839233402,4,-0.021328692385150894,-1.94737687473641,28.59000015258789,1.4615279278927251,28.51000022888184,-1.048772091422085,28.3700008392334,-0.021328692385150894
10281,2013-11-18,28.6200008392334,28.70000076293945,28.489999771118164,28.63999938964844,3427800.0,0.0006993166956958952,1.99998637620751,-0.1428454653206577,36.17024514513614,42.61710183573635,0.015191394393962554,0.243592375386811,-0.5397579515604747,0.005846924687169519,17.97962046995204,0.2100009918212855,0.0699627413558872,-0.1854991912841797,-0.6573807537768204,0.286382371208461,-0.42143997253050003,0.050441589962140654,0.3987317542082458,81.69023543697145,34.50245767804537,0.23594078124631976,11,-0.09000110626220703,-0.10500144958496094,-0.9475011825561523,0.03499889373779297,-0.7900009155273473,0,-0.026205449965321814,-3.1428318415280447,28.60000038146973,-1.94737687473641,28.59000015258789,1.4615279278927251,28.51000022888184,-0.026205449965321814
10282,2013-11-19,28.489999771118164,28.68000030517578,28.45000076293945,28.63999938964844,3314700.0,-0.004542315314576273,-1.0000165858108079,7.5005245588925025,38.41808640179321,40.065094787886046,0.12196159255910288,0.3456342235703431,-0.3933819687341824,0.1396222146735795,16.484107546583022,0.22999954223633168,-0.00524544387622683,-0.28650026321411204,-0.7612197567956933,0.18821923036746924,-0.5238600100049027,-0.0491405164233214,0.48638348196472236,63.38020223294399,13.734178843986804,0.23735974679079003,11,0.039999961853027344,0.024999618530273438,-0.817500114440918,0.16499996185302734,-0.6299991607666051,1,-0.0038610253153836815,1.99998637620751,28.6200008392334,-3.1428318415280447,28.60000038146973,-1.94737687473641,28.59000015258789,-0.0038610253153836815
10283,2013-11-20,28.10000038146973,28.56999969482422,28.06999969482422,28.559999465942386,5832400.0,-0.013688992375626374,1.0833353201567515,3.066668362091913,32.075473395646256,37.998745458806795,0.4232141012425785,0.6948637079247817,0.011377155140902317,0.5356371280200705,14.979761172324904,0.5,-0.12649799462428035,-0.6279996871948192,-1.1699101740260751,-0.08608920036356338,-0.8989549306104472,-0.3570444437791913,0.8357275048687463,4.41186370317233,-44.45536795149,0.27095524341562816,11,0.254999160766598,0.46999931335448863,-0.427500724792484,0.5549993515014613,-0.1800003051757848,2,0.0017793322555794688,-1.0000165858108079,28.489999771118164,1.99998637620751,28.6200008392334,-3.1428318415280447,28.60000038146973,0.0017793322555794688
10284,2013-11-21,28.20000076293945,28.3700008392334,28.03000068664551,28.20000076293945,3950600.0,0.0035587323883334854,-1.0000000000000626,-0.0,33.333362767701786,36.26714509133187,0.28586582691852414,0.5705604360349525,-0.06981813395799819,0.4411771428351372,14.027476207923032,0.3400001525878871,-0.1965666552396641,-0.49399938583374237,-1.079342791392527,0.09134401972504236,-0.786671088613133,-0.20132768305435178,0.6966979713243937,23.611144224833364,-24.408564725274434,0.2926717027793921,11,0.18999958038330433,0.3799991607666051,-0.5275011062622035,0.3999986648559606,-0.26000022888183594,3,0.0003545503993866994,1.0833353201567515,28.10000038146973,-1.0000165858108079,28.489999771118164,1.99998637620751,28.6200008392334,0.0003545503993866994
10285,2013-11-22,28.35000038146973,28.40999984741211,28.1299991607666,28.13999938964844,3876500.0,0.005319135264968189,-1.4347732342623245,100.0,36.00003051755236,36.09313023061755,0.12205066690627575,0.3810272223022082,-0.20146096240538114,0.2955706618624738,12.981868125681457,0.2800006866455078,-0.27027804128121247,-0.30649976730346395,-0.87826571822416,0.2652661836172321,-0.5923827427638138,-0.020616791843114157,0.5092303668024662,47.761143042591314,0.4586743608695443,0.28588297546034824,11,0.03999996185302379,0.32999897003173473,-0.5650010108947789,0.16499900817870738,-0.8400001525878906,4,-0.007407442292612809,-1.0000000000000626,28.20000076293945,1.0833353201567515,28.10000038146973,-1.0000165858108079,28.489999771118164,-0.007407442292612809
10286,2013-11-25,28.209999084472656,28.459999084472656,28.18000030517578,28.38999938964844,4379400.0,-0.004938317287945471,-1.3333439298089456,-0.8571402621229768,38.02818036508224,36.5973058751812,0.22452351370212398,0.4769624579746754,-0.03661413169747618,0.4417503370643132,11.510349639319244,0.279998779296875,-0.30139490011866243,-0.4030010223388665,-0.9714742324734047,0.16547218779567174,-0.6872376274061338,-0.11876441727159914,0.6132623972475599,27.692077456005848,-21.471571459548244,0.28423660506726905,11,0.18000125885009766,0.4700002670288086,-0.32249927520751953,0.27500057220458984,-0.7099990844726562,0,-0.008153121222996607,-1.4347732342623245,28.35000038146973,-1.0000000000000626,28.20000076293945,1.0833353201567515,28.10000038146973,-0.008153121222996607
10287,2013-11-26,28.10000038146973,28.190000534057614,27.90999984741211,28.170000076293945,5529200.0,-0.0038992806300185423,4.090893327784978,0.38888653414145524,28.855714311471118,35.240960085937616,0.32653341960864424,0.5323457893520107,0.10713552329401566,0.5500056315021062,10.207687098327561,0.2999992370605469,-0.3245507756006205,-0.4609997749328585,-1.0166177964629206,0.09461824659720364,-0.7388087856978878,-0.1831907641678292,0.6887306043605825,28.78796636129869,-16.64146929982638,0.277809010765031,11,0.22999954223632457,0.5549993515014613,-0.12000036239624379,0.384999275207516,-0.75,1,-0.009608557085348912,-1.3333439298089456,28.209999084472656,-1.4347732342623245,28.35000038146973,-1.0000000000000626,28.20000076293945,-0.009608557085348912
10288,2013-11-27,28.04999923706055,28.190000534057614,28.020000457763672,28.170000076293945,3885500.0,-0.0017794001327541276,1.1249776485033938,1.7143051771117528,33.33333333333347,34.857158470857435,0.34019671531577345,0.5432549330655227,0.1639226148991746,0.593324425954723,9.358395161873498,0.17000007629394176,-0.33124725126408805,-0.46850090026855185,-1.0445958037447198,0.10759400320761614,-0.7565483520066358,-0.18045344853046785,0.6860078804646683,25.4544697910243,-23.95936217220926,0.28804745173808405,11,0.28000068664550426,0.605000495910641,0.15500116348266246,0.3950004577636683,-0.22999954223633168,2,-0.006773569763879328,4.090893327784978,28.10000038146973,-1.3333439298089456,28.209999084472656,-1.4347732342623245,28.35000038146973,-0.006773569763879328
10289,2013-11-29,28.020000457763672,28.26000022888184,27.96999931335449,28.04999923706055,1719600.0,-0.0010694752268386454,-3.4615158895506153,0.2499880791544517,34.9397576518009,34.572687098835274,0.3138419479289887,0.5345004713420138,0.20404485548398554,0.6149615274989202,9.408498515516154,0.29000091552735086,-0.308318435518796,-0.4564996719360366,-1.049982647214076,0.13698330334200293,-0.7532411595750581,-0.15975818429701505,0.666446223554761,20.00013871645663,-28.233928092355253,0.29674148763902053,11,0.2849998474121094,0.6349992752075195,0.28749942779541016,0.14499950408935547,-0.3100013732910156,4,-0.0035688929277665205,1.1249776485033938,28.04999923706055,4.090893327784978,28.10000038146973,-1.3333439298089456,28.209999084472656,-0.0035688929277665205
10290,2013-12-02,27.920000076293945,28.13999938964844,27.76000022888184,28.09000015258789,4129800.0,-0.0035688929277665205,1.8148237105900062,5.666899796540529,29.761899355588696,33.86064867777445,0.34334704749468514,0.5857751015021222,0.315794440141989,0.7006646866119226,9.486665365311307,0.37999916076660156,-0.319884787356159,-0.5065000534057624,-1.11105379156826,0.09805368475673504,-0.8087769224870094,-0.20422318432451547,0.7198597949901071,22.85715842736084,-23.369829419124326,0.3022768690812486,12,0.3000001907348633,0.6599998474121094,0.44749975204467773,0.2049999237060547,-0.10000038146972656,0,0.0007163487718129247,-3.4615158895506153,28.020000457763672,1.1249776485033938,28.04999923706055,4.090893327784978,28.10000038146973,0.0007163487718129247
10291,2013-12-03,27.8799991607666,27.88999938964844,27.51000022888184,27.54999923706055,7811200.0,-0.0014326975436259604,1.17142140914759,-1.941175150624355,33.55700917830488,33.32052898627575,0.29875733626274226,0.5682772365029649,0.3528148987519799,0.7253519580726682,9.91347346452881,0.4099998474121058,-0.3327537842853019,-0.49150094985962056,-1.0840612241119452,0.10105932439270404,-0.7877810869857811,-0.19522081273346004,0.6894719391252728,49.33319091796828,1.7334416806422865,0.29628013712616164,12,0.16000080108642578,0.5750007629394531,0.4875006675720215,0.24500083923339844,0.37000083923339844,1,-0.013271124211704954,1.8148237105900062,27.920000076293945,-3.4615158895506153,28.020000457763672,1.1249776485033938,28.04999923706055,-0.013271124211704954
10292,2013-12-04,27.979999542236328,28.04999923706055,27.670000076293945,27.76000022888184,7294500.0,0.003586814364415325,1.111114054560942,0.666664740051437,31.724147910009975,33.28149282120505,0.13276745173056526,0.4321520624492017,0.2528689425073516,0.601682012666771,10.083265277608112,0.3799991607666051,-0.34941938468138645,-0.3545005798339851,-0.9478492376343439,0.23884807796637375,-0.6511749087341663,-0.05782625093380389,0.48352447055454206,62.66657511393182,14.522759070277694,0.2966743289001796,12,0.005000114440917969,0.47500038146972656,0.41500043869018555,0.14500045776367188,0.060001373291015625,2,-0.01715509471369936,1.17142140914759,27.8799991607666,1.8148237105900062,27.920000076293945,-3.4615158895506153,28.020000457763672,-0.01715509471369936
10293,2013-12-05,28.04999923706055,28.15999984741211,27.8700008392334,28.0,5642800.0,0.0025017761247121406,1.148137159326919,0.22726996870206503,31.25000000000017,33.050008069238196,0.0613844358143254,0.3070099356692033,0.1927647761629423,0.5092971961667168,10.194198975193364,0.28999900817871094,-0.3673116495283111,-0.23950080871581747,-0.7694257425201734,0.29042412508853843,-0.5044632756179972,0.025461658186362257,0.31817239733941705,71.99986775716147,26.703021956124218,0.26496246690217806,12,-0.06499958038330433,0.40500068664550426,0.35000085830688477,0.07500076293944957,0.07000160217284801,3,-0.024955396600009894,1.111114054560942,27.979999542236328,1.17142140914759,27.8799991607666,1.8148237105900062,27.920000076293945,-0.024955396600009894
10294,2013-12-06,28.45000076293945,28.559999465942386,28.149999618530273,28.190000534057614,4334000.0,0.014260304340771857,-1.4117491963940823,5.2000839246200625,45.901658139202596,34.150188916088226,-0.3346134104442591,-0.1129595321386887,-0.19313385588714382,0.08996733064567053,9.552219446391321,0.5100002288818359,-0.37568149528606654,0.16950063705444052,-0.34186449775332406,0.6808657718622051,-0.08618193034944355,0.4251832044583246,-0.9400005340576101,89.52392543532926,46.47184883347517,0.25568256740388295,12,-0.41500091552733664,-0.13500022888183238,0.1299986839294469,-0.30000114440917613,-0.4300003051757777,4,-0.02214414942778864,1.148137159326919,28.04999923706055,1.111114054560942,27.979999542236328,1.17142140914759,27.8799991607666,-0.02214414942778864
10295,2013-12-09,28.18000030517578,28.540000915527344,28.06999969482422,28.440000534057614,4420800.0,-0.00949034975476648,1.0434791622611155,-0.9999999999999863,39.42308309514439,34.30517810831735,-0.10198861847350926,0.13730251133726057,0.09424799865325184,0.33472172183309823,9.833090717480738,0.470001220703125,-0.33984047419017926,-0.08349981307983256,-0.5838276487646894,0.4168280226050243,-0.333663730922261,0.16666410476259585,-0.6490000915527325,63.80957744022695,24.585600896139972,0.2501639178424282,12,-0.14500045776366832,0.13500022888183594,0.41499948501586914,-0.030000686645507812,0.020000457763668322,0,-0.0166785385242455,-1.4117491963940823,28.45000076293945,1.148137159326919,28.04999923706055,1.111114054560942,27.979999542236328,-0.0166785385242455
10296,2013-12-10,27.899999618530273,28.239999771118164,27.770000457763672,28.20000076293945,4315000.0,-0.009936149170093556,1.4736860597603763,1.1538495396691508,36.7713169409937,35.18468951159765,0.1446228947763153,0.38174424192911616,0.3913138476103555,0.5859951275517439,10.690813166663096,0.4699993133544922,-0.3199950296960452,-0.32850046157836843,-0.82764875992304,0.17064783676630313,-0.5780746107507042,-0.07892631240603265,-0.34841941986083924,25.842662917688102,-9.899168962019047,0.24957414917233528,12,0.1350002288818395,0.40500068664551137,0.7074999809265137,0.25,0.30000114440917613,1,-0.0028673808171997273,1.0434791622611155,28.18000030517578,-1.4117491963940823,28.45000076293945,1.148137159326919,28.04999923706055,-0.0028673808171997273
10297,2013-12-11,27.60000038146973,28.020000457763672,27.559999465942386,27.90999984741211,3779200.0,-0.010752660973561201,-1.3589716001623935,1.033327611309263,38.31777450181729,35.73851630809584,0.4092784213027798,0.6546641820396211,0.6994412406802226,0.8557099831527673,11.537146589179336,0.4600009918212855,-0.3259612909374212,-0.5899996757507289,-1.157320662378659,-0.0226786891227988,-0.8736601690646921,-0.3063391824367656,0.9599990844726562,4.000091552734375,-34.22984335170263,0.283660493313965,12,0.4349994659423828,0.7049999237060547,1.007499217987057,0.5499992370605433,0.8500003814697195,2,0.023550710490811033,1.4736860597603763,27.899999618530273,1.0434791622611155,28.18000030517578,-1.4117491963940823,28.45000076293945,0.023550710490811033
10298,2013-12-12,27.78000068664551,27.940000534057614,27.559999465942386,27.63999938964844,3651800.0,0.006521750097388868,-1.5333307902114768,-0.4516178651194608,40.54055215087638,36.36082680799312,0.20892146448960247,0.43971441553482293,0.5307954555245047,0.6452064856380808,12.012599083486714,0.38000106811522727,-0.32709867502631695,-0.3734993934631312,-0.9480210052229268,0.20102221829666433,-0.6607601993430272,-0.08623858758323522,0.7599987792968754,22.0001220703125,-17.332167046316314,0.2872608058798973,12,0.25499916076660156,0.5249996185302734,0.8274989128112757,0.3699989318847621,0.7699985504150391,3,0.009359259267650799,-1.3589716001623935,27.60000038146973,1.4736860597603763,27.899999618530273,1.0434791622611155,28.18000030517578,0.009359259267650799
10299,2013-12-13,27.739999771118164,27.95000076293945,27.61000061035156,27.78000068664551,4139100.0,-0.0014399177299724286,-1.2666734483678874,-0.28571817822648005,35.5450395480225,37.003397940485755,0.22912202394236658,0.43507699102746145,0.5980391430940273,0.6611874849861721,13.01640510854411,0.3400001525878906,-0.3010080742815937,-0.3710002899169922,-0.935229023142405,0.1932284433084206,-0.6531146565296986,-0.0888859233042858,0.7803996948242222,18.36735091075733,-19.076748246985318,0.2821143666127072,12,0.29500007629394887,0.5650005340576207,0.867499828338623,0.4099998474121094,0.7399997711181641,4,0.013698668754528187,-1.5333307902114768,27.78000068664551,-1.3589716001623935,27.60000038146973,1.4736860597603763,27.899999618530273,0.013698668754528187
10300,2013-12-16,27.989999771118164,28.28000068664551,27.78000068664551,27.79999923706055,4958800.0,0.00901225674342987,-3.3478707965337,-4.749904634750586,45.045067491694006,38.279848864195664,-0.011068249307722766,0.14443960177854365,0.3774591390530837,0.38646141088580066,13.77417057953722,0.5400009155273473,-0.2818387666856097,-0.09050025939941264,-0.6073931060126938,0.4263925872138685,-0.3489466827060532,0.16794616390722794,0.5111916948242232,59.72216335353657,20.175172489413782,0.25844642330664047,12,0.0699996948242223,0.1400003433227539,0.617499828338623,0.15999984741210938,0.0699996948242223,0,0.0010718359017802825,-1.2666734483678874,27.739999771118164,-1.5333307902114768,27.78000068664551,-1.3589716001623935,27.60000038146973,0.0010718359017802825
10301,2013-12-17,27.8700008392334,28.04999923706055,27.81999969482422,28.0,3613100.0,-0.004287207319257913,1.0000165858108079,-0.6842041861165615,44.84306735410935,39.73750658020671,0.11998050321430043,0.21646789624578844,0.5302811480969574,0.4815838020016585,14.572886638175964,0.22999954223633168,-0.26813097910419614,-0.1729991912841804,-0.6305027851972831,0.2845044026289223,-0.40175098824073174,0.05575260567237095,0.6123667867089893,43.05567329292537,2.059017338833236,0.2287517969565518,12,0.18999862670898793,0.25999927520751953,0.6049985885620117,0.279998779296875,0.3099994659423828,1,0.011840685818764074,-3.3478707965337,27.989999771118164,-1.2666734483678874,27.739999771118164,-1.5333307902114768,27.78000068664551,0.011840685818764074
10302,2013-12-18,28.3799991607666,28.399999618530273,27.60000038146973,27.8700008392334,5701700.0,0.018299185725723532,1.9090921701495929,-3.9230893378523115,56.133826360403674,42.5023761758071,-0.36577618442273163,-0.3185248711170843,0.046491326793073995,-0.052494067742586026,15.245604602536062,0.7999992370605433,-0.22193900315555837,0.34249916076660014,-0.09456640015530482,0.7795647216885051,0.12396638030564944,0.5610319412275508,0.08392110197578617,97.61899355588757,52.39855790979546,0.2185327804609522,12,-0.3199996948242152,-0.2499990463256836,0.0950002670288086,-0.22999954223632812,-0.179998397827152,2,-0.006342438447848431,1.0000165858108079,27.8700008392334,-3.3478707965337,27.989999771118164,-1.2666734483678874,27.739999771118164,-0.006342438447848431
10303,2013-12-19,28.149999618530273,28.31999969482422,27.8700008392334,28.29999923706055,3457200.0,-0.008104282911829186,3.736816744466195,-0.2941178670536298,52.24911941911031,43.2076496513524,-0.1342138620212303,-0.08915866269865802,0.2944418947573837,0.14689422225905702,15.063078657498288,0.5099983215332031,-0.1871622415343701,0.1099996566772461,-0.3291382108683081,0.5491375242228003,-0.10956927709553099,0.3295685904500232,0.29584222827611484,68.74997019764905,19.49913959178886,0.21956893377277634,12,-0.09999942779541016,-0.01999950408935547,0.2625002861022949,0.0,0.010000228881835938,3,0.010657234404070737,1.9090921701495929,28.3799991607666,1.0000165858108079,27.8700008392334,-3.3478707965337,27.989999771118164,0.010657234404070737
10304,2013-12-20,28.209999084472656,28.53000068664551,28.15999984741211,28.229999542236328,8058400.0,0.002131419778168997,-5.166735543758206,0.13333672418396744,55.08770121688828,44.94816277599061,-0.25908313037131947,-0.15638880893511953,0.24121038188057753,0.05999406346778002,14.966505416859704,0.3800010681152379,-0.15363948360277746,0.16949920654296946,-0.2704276447703471,0.609426057856286,-0.05046421911368881,0.38946263219962773,-0.6499996185302699,65.5912368639093,12.464693940324189,0.2199634256566587,12,-0.16499900817870738,-0.07999897003173828,0.2950010299682617,-0.05999946594238281,0.5200004577636719,4,0.012052469465517968,3.736816744466195,28.149999618530273,1.9090921701495929,28.3799991607666,1.0000165858108079,27.8700008392334,0.012052469465517968
10305,2013-12-23,28.13999938964844,28.46999931335449,28.1299991607666,28.38999938964844,2621500.0,-0.002481378840694326,-1.5185153788552177,12.49971390425329,54.51389417788291,46.91956024675607,-0.21831212835164493,-0.10849091434230829,0.3134355901446746,0.09618574122955081,14.953096735160454,0.3400001525878871,-0.12476850575033893,0.10999956130981658,-0.3083175770630149,0.528316699682648,-0.09915900787660092,0.3191581304962341,-0.5605998992919936,58.06439042798428,4.2738580282116985,0.20915856918641604,12,-0.09499931335449219,-0.009999275207523084,0.36000061035155895,0.010000228881832385,0.7700004577636683,0,0.012082450602787231,-5.166735543758206,28.209999084472656,3.736816744466195,28.149999618530273,1.9090921701495929,28.3799991607666,0.012082450602787231
10306,2013-12-24,27.979999542236328,28.020000457763672,27.71999931335449,27.899999618530273,1457400.0,-0.005685851132995023,2.749973178204057,-0.31999969482421875,50.0,48.21758530210972,-0.05114985295221075,0.035199135679853555,0.48126233115218753,0.22078460432181757,14.922521857418392,0.4200000762939524,-0.1554293587597826,-0.038500308990478516,-0.4485462990036986,0.37154568102274155,-0.24352330399708677,0.16652268601612974,-0.3815880279540984,40.86011140553052,-11.319898977976393,0.2050229950066095,12,0.06500053405762074,0.1250009536743164,0.5425000190734863,0.1700000762939453,0.6300010681152308,1,0.0028591824522834486,-1.5185153788552177,28.13999938964844,-5.166735543758206,28.209999084472656,3.736816744466195,28.149999618530273,0.0028591824522834486
10307,2013-12-26,27.82999992370605,28.06999969482422,27.729999542236328,27.979999542236328,1838000.0,-0.005360958576995367,1.0606074617807704,-1.8749970197649635,46.35762551402111,48.86392678690357,0.1507602509066679,0.17279304624116065,0.6487904928784296,0.3387820880312127,14.219943426094856,0.3400001525878906,-0.15466904172839335,-0.1749999046325712,-0.5914761034935303,0.2414762942283879,-0.383238004063049,0.03323819479790657,-0.21295662597655607,13.580299241300267,-34.60168306344592,0.2082380994304791,12,0.2350006103515696,0.26500034332275746,0.6924996376037633,0.3199996948242223,0.5900001525878942,3,0.01257637019149227,2.749973178204057,27.979999542236328,-1.5185153788552177,28.13999938964844,-5.166735543758206,28.209999084472656,0.01257637019149227
10308,2013-12-27,27.86000061035156,28.059999465942386,27.770000457763672,27.88999938964844,2235300.0,0.0010779980857977822,-1.7619073569482626,0.19999237058610878,38.867912034444586,49.23313484095047,0.14896634873435488,0.1347363066385121,0.6267122357045274,0.2806206142813785,13.479396783324397,0.2899990081787145,-0.12320493938673849,-0.1354992866516156,-0.5562989933650186,0.28530042006178746,-0.3458991400083171,0.07490056670508594,-0.22469816484374405,17.284081436584145,-24.608087022381923,0.21039985335670217,12,0.2049999237060618,0.1799993515014684,0.6624989509582555,0.2899990081787145,0.4099998474121129,4,0.012203881735076472,1.0606074617807704,27.82999992370605,2.749973178204057,27.979999542236328,-1.5185153788552177,28.13999938964844,0.012203881735076472
10309,2013-12-30,27.920000076293945,28.09000015258789,27.81999969482422,27.8799991607666,1867100.0,0.0021536060526894385,-2.375008940705243,-1.333418107832848,44.672119293873585,49.19169615230375,0.13095654565791293,0.07047418418492413,0.5600215542334865,0.19364105686725708,12.903131545747303,0.2700004577636719,-0.07048743598004847,-0.07049980163574077,-0.49244861599041556,0.35144901271893403,-0.28147420881307994,0.1404746055415984,-0.26680366596337635,26.666768391927558,-11.938574846656426,0.21097440717733784,12,0.14500045776367543,0.11499977111816762,0.5424995422363281,0.22999954223632812,0.5399990081787109,0,0.00859598031741915,-1.7619073569482626,27.86000061035156,1.0606074617807704,27.82999992370605,2.749973178204057,27.979999542236328,0.00859598031741915
10310,2013-12-31,27.940000534057614,28.0,27.85000038146973,28.0,1752800.0,0.0007163487718129247,4.0000317894267186,-1.499952317375637,50.917453667977234,49.86662796495574,0.11523614873366839,0.054861726632953633,0.5298781386412195,0.1425111149200795,11.809461134073562,0.14999961853026988,-0.032042499837395155,-0.05149936676025746,-0.47283902721137494,0.36984029369086,-0.2621691969858162,0.15917046346530128,-0.26926803820074596,59.459654512930705,18.445136879713516,0.21066983022555852,12,0.1250000000000071,0.09499931335449929,0.5449995994567907,0.2099990844726598,0.6899986267089879,1,0.0282748386928533,-2.375008940705243,27.920000076293945,-1.7619073569482626,27.86000061035156,1.0606074617807704,27.82999992370605,0.0282748386928533
10311,2014-01-02,27.51000022888184,27.940000534057614,27.5,27.90999984741211,3192300.0,-0.0153901323177007,-1.09524025776448,6.666719649044274,48.0519426903057,48.96864089050041,0.546243418914262,0.4803491298089959,0.94549687882445,0.5473473920585796,10.471871614027716,0.44000053405761363,0.01350076847243642,-0.4629997253417919,-0.9344629188688067,0.008463468185222922,-0.6987313221052993,-0.2272681285782845,1.0200004577636719,1.6949536094144968,-42.18397762696729,0.23573159676350655,1,0.5050001144409144,0.5199995040893519,1.0249996185302699,0.639999389648434,1.2399997711181605,3,0.0508905709517391,4.0000317894267186,27.940000534057614,-2.375008940705243,27.920000076293945,-1.7619073569482626,27.86000061035156,0.0508905709517391
10312,2014-01-03,27.5,27.63999938964844,27.3799991607666,27.479999542236328,2939400.0,-0.0003635124972242165,-1.3636253294493317,-0.05000119209403282,43.45792018538731,47.9918409756423,0.4674453209436322,0.47700130174568045,0.9245838619151101,0.535223088945628,9.71238419941421,0.2600002288818395,0.016738148933260533,-0.4489999771118178,-0.9656650550219865,0.06766510079835086,-0.7073325160669022,-0.19066743815673348,1.0094006729126015,16.90150304235114,-28.516217190919445,0.2583325389550843,1,0.4549999237060547,0.4699993133544922,1.0349998474121094,0.6499996185302734,1.5100002288818395,4,0.040363658558238535,-1.09524025776448,27.51000022888184,4.0000317894267186,27.940000534057614,-2.375008940705243,27.920000076293945,0.040363658558238535
10313,2014-01-06,27.35000038146973,27.6200008392334,27.270000457763672,27.559999465942386,3382300.0,-0.0054545315829188645,1.1212026633375405,-10.49971390425329,41.333332203050816,46.46357775188258,0.5498541643647528,0.6027744480421688,1.0412898618197737,0.6655140841535534,9.36582422199194,0.35000038146972656,0.025343310095827576,-0.5639996528625453,-1.1429420748981904,0.01494276917309989,-0.8534708638803679,-0.2745284418447227,1.1142242309570314,9.756091887718034,-37.468826583200006,0.2894712110178227,1,0.5199995040893519,0.5649995803832972,1.142499446868893,0.7999992370605433,1.7700004577636683,0,0.03912247458501561,-1.3636253294493317,27.5,-1.09524025776448,27.51000022888184,4.0000317894267186,27.940000534057614,0.03912247458501561
10314,2014-01-07,27.81999969482422,27.85000038146973,27.399999618530273,27.45000076293945,3481500.0,0.01718461816450012,1.0930253189261898,-1.7619073569482457,46.558696637577604,45.57966691407088,0.02091509992389362,0.08765095081464125,0.5488971428569265,0.18185187692889215,9.910792115902078,0.5,-0.030514409921298835,-0.06250028610229563,-0.5843940590450991,0.45939348684050785,-0.3234471725736974,0.1984466003691061,0.5725714683227565,75.34240848640033,28.47150099808433,0.260946886471401,1,-0.1399993896484375,0.0950002670288086,0.6725001335144043,0.3299999237060547,1.6100006103515625,1,0.016175440973249744,1.1212026633375405,27.35000038146973,-1.3636253294493317,27.5,-1.09524025776448,27.51000022888184,0.016175440973249744
10315,2014-01-08,27.709999084472656,27.84000015258789,27.65999984741211,27.76000022888184,3563700.0,-0.0039540119179809485,-1.4000101725519118,-0.13513861825080992,46.74792808201918,45.218325589850785,0.07096880027455654,0.1693157618592842,0.6276720453889872,0.285394811191491,10.285849249302203,0.18000030517578125,-0.06394645233481455,-0.14900083541870046,-0.656622188832749,0.3586205179953481,-0.4028115121257265,0.1048098412883256,0.6152178363513201,65.67142934412871,17.561225993126655,0.25381067670702484,1,-0.029998779296875,0.2050008773803711,0.7700009346008301,0.4400005340576172,1.9400005340576172,2,0.027066042034633808,1.0930253189261898,27.81999969482422,1.1212026633375405,27.35000038146973,-1.3636253294493317,27.5,0.027066042034633808
10316,2014-01-09,27.81999969482422,27.899999618530273,27.63999938964844,27.76000022888184,2647400.0,0.003969708191480903,1.3636458215929557,-1.1999618539002823,36.407776429053506,44.112786802632165,-0.07164925792766397,0.055879425067566046,0.4877249106482715,0.17509909101968546,9.912771243826285,0.2600002288818324,-0.11316441130893651,-0.035000228881834516,-0.5425220459863809,0.47252158822271184,-0.2887611374341077,0.21876067967043866,0.44190423821613933,87.3015824959658,43.576254080901265,0.2537609085522739,1,-0.1399993896484375,0.0950002670288086,0.5800004005432129,0.4499998092651367,1.8700008392333949,3,0.02911572519150951,-1.4000101725519118,27.709999084472656,1.0930253189261898,27.81999969482422,1.1212026633375405,27.35000038146973,0.02911572519150951
10317,2014-01-10,28.25,28.3799991607666,27.8799991607666,27.8799991607666,3203800.0,0.015456517249918589,-1.7026965724507312,6.166735543758511,52.212397596065806,45.59550742059008,-0.48702289612410965,-0.34037914123276636,0.030223031688564106,-0.2487071020115117,9.102517758567746,0.5599994659423828,-0.1485336766388592,0.3625000953674302,-0.1593130782984069,0.8843132690332673,0.10159350853451343,0.623406682200347,-0.9799995422363281,88.28835021023818,45.75685678909532,0.26090658683291834,1,-0.4250001907348633,-0.33500003814697266,-0.0025000572204589844,0.01999950408935547,1.2900009155273438,4,0.017699115044247815,1.3636458215929557,27.81999969482422,-1.4000101725519118,27.709999084472656,1.0930253189261898,27.81999969482422,0.017699115044247815
10318,2014-01-13,28.040000915527344,28.309999465942386,27.96999931335449,28.229999542236328,2738800.0,-0.007433595910536495,-1.0605955518564745,-0.513508637176718,46.47306681102367,45.79561270027342,-0.2780450343646912,-0.11584204692250921,0.21745040547778416,-0.035588196767918134,8.248477168151497,0.34000015258789773,-0.16287607134237447,0.13950099945068217,-0.3839879366428143,0.6629899355441786,-0.12224346859606783,0.4012454674974322,-0.7478004837036138,65.30628530056325,24.63039694732288,0.2617444680467488,1,-0.21500110626220703,-0.1250009536743164,0.17999887466430664,0.22999858856201172,1.7899990081787074,0,0.034593412328219664,-1.7026965724507312,28.25,1.3636458215929557,27.81999969482422,-1.4000101725519118,27.709999084472656,0.034593412328219664
10319,2014-01-14,28.1200008392334,28.29999923706055,28.020000457763672,28.290000915527344,3436500.0,0.0028530642330242273,1.947406463011783,0.8947437107233923,49.58680682263306,45.647763050790736,-0.3650838186873031,-0.1748797383913825,0.11642835871638013,-0.1059039278984173,7.380378027153385,0.27999877929687855,-0.15060141315627007,0.20050086975097514,-0.32603567522052046,0.7270374147224707,-0.06276740273477088,0.46376914223672117,-0.8060444328308094,64.86508081747941,25.298630186758274,0.2632682724857478,1,-0.2950010299682617,-0.2050008773803711,0.09999895095825195,0.14999866485595703,1.929998397827152,1,0.035561876605806786,-1.0605955518564745,28.040000915527344,-1.7026965724507312,28.25,1.3636458215929557,27.81999969482422,0.035561876605806786
10320,2014-01-15,28.020000457763672,28.20000076293945,27.979999542236328,28.13999938964844,2104200.0,-0.003556201226360023,-1.2000038146826781,0.7058757531219004,50.84747680470696,45.958377952390876,-0.2822205629587309,-0.07643542443769036,0.1918769152742854,-0.0008539976796484439,7.417517878963789,0.22000122070312145,-0.1189341792818972,0.09900045394897461,-0.42855170993907876,0.626552617837028,-0.16477562799505208,0.3627765358930013,-0.6847231962738043,51.3515115742588,11.455111845824753,0.26377608194402713,1,-0.19500064849853516,-0.11499977111816406,0.1549997329711914,0.2499990463256836,1.9599990844726562,2,0.050321192875692144,1.947406463011783,28.1200008392334,-1.0605955518564745,28.040000915527344,-1.7026965724507312,28.25,0.050321192875692144
10321,2014-01-16,28.20000076293945,28.239999771118164,27.90999984741211,28.0,2887800.0,0.006423993655785498,1.3571525885558584,-1.666687859617812,57.74059913060068,47.54534227963681,-0.3956590411636718,-0.2428989026992845,-0.013024059033529767,-0.17821955885187535,7.37430793682074,0.3299999237060547,-0.10688686317914886,0.2625007629394496,-0.2787986712743802,0.8038001971532793,-0.008148954167463529,0.5331504800463627,-0.843829063464046,64.0003204345696,19.916912576170624,0.2706497171069147,1,-0.37500095367431285,-0.30000019073485973,-0.02500057220458629,0.0699987411499059,1.7999992370605504,3,0.051418397743322686,-1.2000038146826781,28.020000457763672,1.947406463011783,28.1200008392334,-1.0605955518564745,28.040000915527344,0.051418397743322686
10322,2014-01-17,28.20000076293945,28.34000015258789,28.1299991607666,28.209999084472656,2902100.0,0.0,-1.7999847413661563,-0.04999141696391268,57.20339120033625,49.30868216822407,-0.3195229843873264,-0.27096802206881776,-0.03005625915707455,-0.17220494933856045,7.6289788615008485,0.21000099182128906,-0.11479709532774507,0.2715006828308084,-0.24420124865055115,0.787202614312168,0.013649717090128632,0.5293516485714882,-0.8233525142382234,67.4420255140958,19.143797398810847,0.25785096574068056,1,-0.3100013732910121,-0.30000019073485973,-0.030000686645500707,0.0699987411499059,1.7099990844726598,4,0.05283686988676717,1.3571525885558584,28.20000076293945,-1.2000038146826781,28.020000457763672,1.947406463011783,28.1200008392334,0.05283686988676717
10323,2014-01-21,28.45000076293945,28.489999771118164,28.18000030517578,28.309999465942386,2437600.0,0.008865247987104752,1.8181857589970782,-14.002479969471613,60.392165662504155,50.845734282104814,-0.4437430916086704,-0.5242171965825868,-0.3019493730929135,-0.41467554051757816,8.04973691638408,0.3099994659423828,-0.07394293399189777,0.5065006256103466,-0.05200417764361731,1.0650054288643105,0.22724822398336642,0.7857530272373268,-1.0532854959969171,93.10361837237309,40.33132263977899,0.2792524016269816,1,-0.3850011825561488,-0.5500001907348597,-0.2800006866455007,-0.1800012588500941,1.4799995422363317,1,0.038312833861424256,-1.7999847413661563,28.20000076293945,1.3571525885558584,28.20000076293945,-1.2000038146826781,28.020000457763672,0.038312833861424256
10324,2014-01-22,28.54999923706055,28.57999992370605,28.420000076293945,28.440000534057614,1518400.0,0.003514884760613679,-1.1333367241839232,0.7856977425376582,61.59693721775055,52.49562418607496,-0.4797525258284985,-0.6297239601475297,-0.41281417232433526,-0.5092010960245723,8.05757942109494,0.15999984741210582,-0.01210126805852596,0.5894990921020558,-0.02140112999175159,1.200399314195863,0.2840489810551503,0.8949492031489612,-1.1095525899509937,95.52228608518266,41.794994758608766,0.3054501110469045,1,-0.43999958038330433,-0.6249990463256871,-0.37999916076660156,-0.27999973297119496,1.7400016784667933,2,0.04483365046763077,1.8181857589970782,28.45000076293945,-1.7999847413661563,28.20000076293945,1.3571525885558584,28.20000076293945,0.04483365046763077
10325,2014-01-23,28.479999542236328,28.540000915527344,28.29999923706055,28.43000030517578,2175400.0,-0.002451828255510269,1.8235162122741644,0.4545438782056546,71.36563728591668,56.37983094794865,-0.3230097762316291,-0.5617473590839097,-0.35117211575607143,-0.4328025945664642,7.999332082460635,0.25,0.07408473840133567,0.5024993896484382,-0.14712807868651012,1.1521268579833865,0.17768565548096404,0.8273131238159124,-0.9711796985309817,85.07457162947382,23.742500628579705,0.324813734167474,1,-0.25,-0.5549993515014648,-0.30999946594237926,-0.21000003814697266,1.5300006866455114,3,0.055126394664995804,-1.1333367241839232,28.54999923706055,1.8181857589970782,28.45000076293945,-1.7999847413661563,28.20000076293945,0.055126394664995804
10326,2014-01-24,28.059999465942386,28.6200008392334,28.059999465942386,28.399999618530273,3666800.0,-0.014747193927130309,-2.2941242468781686,-6.800106813153206,60.44775747620625,57.29487093463091,0.15043420862127732,-0.14276629115379436,0.05283853707602404,-0.010697100891047029,8.137409883226127,0.5600013732910121,0.10745150419955252,0.078499317169193,-0.5721772807353922,0.7291759150737782,-0.2468389817830996,0.4038376161214856,-0.48690881743699777,0.0,-64.18651110246816,0.32533829895229244,1,0.20500087738036754,-0.11499881744385121,0.035000324249264025,0.2100000381469691,2.2100009918212855,4,0.06842480801271322,1.8235162122741644,28.479999542236328,-1.1333367241839232,28.54999923706055,1.8181857589970782,28.45000076293945,0.06842480801271322
10327,2014-01-27,28.18000030517578,28.31999969482422,28.03000068664551,28.10000038146973,2905000.0,0.004276580239391814,-1.6363628482006372,-0.235293787656086,65.66037817330671,59.42679441932903,0.02174658356361192,-0.24791212292050346,-0.07467226556189388,-0.12100747028044623,8.398325821075654,0.2899990081787074,0.15537353546198673,0.18100013732910014,-0.4713446451099301,0.8333449197681304,-0.145172253890415,0.5071725285486153,-0.5231568414121526,25.423657582516608,-43.76226635624222,0.3261723912195151,1,0.08500003814697266,-0.2349996566772461,-0.08500051498413086,0.08999919891357422,1.8500003814697301,0,0.06458480039441095,-2.2941242468781686,28.059999465942386,1.8235162122741644,28.479999542236328,-1.1333367241839232,28.54999923706055,0.06458480039441095
10328,2014-01-28,28.20000076293945,28.229999542236328,28.020000457763672,28.20000076293945,2763900.0,0.0007097394445376715,6.0002543234986625,0.0,58.636384916692165,60.43230309644671,0.029981794756956504,-0.25416580840406766,-0.10661840811764378,-0.12870771073277254,8.685075422060434,0.20999908447265625,0.22545243588716346,0.18400058746337677,-0.47080842513239674,0.8388096000591503,-0.14340391883451176,0.5114050937612653,-0.4661047091382393,30.000031789123078,-36.82057899547953,0.3274045062978868,1,0.06499958038330433,-0.2550001144409144,-0.10500097274779918,0.0699987411499059,1.6700000762939489,1,0.06063826376628856,-1.6363628482006372,28.18000030517578,-2.2941242468781686,28.059999465942386,1.8235162122741644,28.479999542236328,0.06063826376628856
10329,2014-01-29,28.15999984741211,28.31999969482422,28.04999923706055,28.09000015258789,3524800.0,-0.0014184721434443714,-2.599969482732436,100.0,60.56339289392106,61.51184932858161,0.08521446261995536,-0.20581505701087366,-0.08185331688685693,-0.07539661149316856,9.144885332897951,0.2700004577636683,0.223979867437464,0.13199968338012624,-0.52419675641627,0.7881961231765224,-0.19609853651807185,0.46009790327832434,-0.35521541077632435,23.333216773213213,-41.83033352099976,0.3280982198981989,1,0.10500049591064453,-0.21499919891357422,-0.06999969482421875,0.125,1.7299995422363317,2,0.0628551302327629,6.0002543234986625,28.20000076293945,-1.6363628482006372,28.18000030517578,-2.2941242468781686,28.059999465942386,0.0628551302327629
10330,2014-01-30,28.729999542236328,28.729999542236328,28.190000534057614,28.34000015258789,2803700.0,0.020241466545199538,1.7692300168238375,5.571444141689374,67.56756358687572,62.60373426816773,-0.41737159066289564,-0.7521590043826336,-0.6611019060351353,-0.6302331955359932,10.053072683160085,0.5699996948242188,0.2706218274465968,0.6624994277954102,-0.06285706047116335,1.3878559160619837,0.2998211836621216,1.0251776719286987,-0.8599977933927327,100.0,36.08202608154616,0.36267824413328753,1,-0.3549995422363281,-0.7299995422363281,-0.6424994468688965,-0.27499961853027344,1.0200004577636719,3,0.05429869119899,-2.599969482732436,28.15999984741211,6.0002543234986625,28.20000076293945,-1.6363628482006372,28.18000030517578,0.05429869119899
10331,2014-01-31,28.90999984741211,29.020000457763672,28.43000030517578,28.51000022888184,3546400.0,0.006265238706710141,-1.1071454116300694,1.025641652646808,64.10255992253235,63.370308570633966,-0.5431893341603846,-0.8663134364586007,-0.8490949516070501,-0.7953067734079617,10.287336292057567,0.5900001525878906,0.3105905133078366,0.772499752044677,0.0047039461789957215,1.5402955579103583,0.3886018491118364,1.1563976549775177,-0.9539983192292425,88.99993896484375,27.001200952935676,0.3838979029328399,1,-0.3899993896484375,-0.7649993896484375,-0.8224997520446777,-0.4549999237060547,0.6800003051757812,4,0.03804913134816901,1.7692300168238375,28.729999542236328,-2.599969482732436,28.15999984741211,6.0002543234986625,28.20000076293945,0.03804913134816901
10332,2014-02-03,28.61000061035156,29.32999992370605,28.57999992370605,28.940000534057614,3712100.0,-0.0103770058334125,-2.8461410552982547,-0.8250005960470235,61.72838730946133,63.518777642518096,-0.19994146025437232,-0.5047718597011475,-0.5565483011037919,-0.48612521321060953,10.458492772557895,0.75,0.3514313185971645,0.41700048446654847,-0.3164728236211367,1.1504737925542337,0.050263830422707656,0.7837371385103893,-0.5263192106189969,45.03819794792484,-15.858818110649722,0.3667366540438419,2,0.06499958038330433,-0.31000041961669567,-0.535000324249264,-0.15500068664550426,1.3099994659423864,0,0.05802166417331356,-1.1071454116300694,28.90999984741211,1.7692300168238375,28.729999542236328,-2.599969482732436,28.15999984741211,0.05802166417331356
10333,2014-02-04,28.420000076293945,28.76000022888184,28.34000015258789,28.70000076293945,3340100.0,-0.00664105312842489,1.1000023841880453,0.8484871253937413,55.905494663931314,62.886395136538184,-0.016365012244225596,-0.24295597111913736,-0.36378906304774716,-0.28667660841507825,10.079643495624623,0.42000007629394887,0.35678218570829756,0.1734999656677232,-0.44872949548009444,0.7957294268155408,-0.13761476490618563,0.484614696241632,-0.1618340832050933,28.906300058561413,-30.188013371326548,0.31111473057390837,2,0.25500011444091797,-0.11999988555908203,-0.3399996757507324,0.034999847412109375,1.9599990844726562,1,0.056650267629468454,-2.8461410552982547,28.61000061035156,-1.1071454116300694,28.90999984741211,1.7692300168238375,28.729999542236328,0.056650267629468454
10334,2014-02-05,28.270000457763672,28.440000534057614,28.209999084472656,28.35000038146973,2351500.0,-0.005277959821519906,-1.2999837877530425,0.2857133125796309,54.8262545419197,61.048685942760734,0.10028607255480182,-0.06062303143467318,-0.21594067509904136,-0.12672787025124777,10.29190347233435,0.23000144958495738,0.36177276263308045,0.0010003089904770945,-0.5879469700950111,0.5899475880759653,-0.293473330552267,0.2954739485332212,1.0599994659423793,7.017540924362187,-50.86448859856572,0.29447363954274347,2,0.4049997329711914,0.029999732971191406,-0.2175002098083496,0.1849994659423828,2.25,2,0.05659711197600381,1.1000023841880453,28.420000076293945,-2.8461410552982547,28.61000061035156,-1.1071454116300694,28.90999984741211,0.05659711197600381
10335,2014-02-06,28.459999084472656,28.520000457763672,28.209999084472656,28.26000022888184,1773100.0,0.006720856867082459,-1.0666679382275712,-2.499988079059521,54.99997065615773,60.44337629608868,-0.1037593817451068,-0.20190433960431875,-0.41076276132872636,-0.30684890983334867,10.578352362877322,0.3100013732910156,0.3409773241656744,0.1534989356994636,-0.37832081351809066,0.6853186849170179,-0.11241093890931353,0.41940881030824073,0.8476008224487259,22.321411845647997,-33.349692536653095,0.2659098746087769,2,0.21500110626220703,-0.15999889373779297,-0.4099988937377894,-0.0049991607666015625,2.270000457763672,3,0.050245971580370474,-1.2999837877530425,28.270000457763672,1.1000023841880453,28.420000076293945,-2.8461410552982547,28.61000061035156,0.050245971580370474
10336,2014-02-07,28.6299991607666,28.63999938964844,28.3799991607666,28.53000068664551,1643300.0,0.005973298726727361,3.3333757192355846,0.4999952316011241,57.761707993723036,59.56574627613494,-0.20607283814409527,-0.32476051467845224,-0.5791969799241272,-0.4620504655958797,11.17160007726995,0.2600002288818395,0.3104570915446203,0.28299903869628906,-0.2151273729073857,0.7811254502999638,0.033935832894453455,0.5320622444981247,0.6556487297058062,37.499978712642935,-15.993059526106371,0.2490632058018372,2,0.04500102996826172,-0.3299989700317383,-0.5799989700317347,-0.17499923706054688,1.7600002288818395,4,0.03911983486077797,-1.0666679382275712,28.459999084472656,-1.2999837877530425,28.270000457763672,1.1000023841880453,28.420000076293945,0.03911983486077797
10337,2014-02-10,28.75,28.770000457763672,28.32999992370605,28.540000915527344,1348400.0,0.004191437050331537,2.520004272460966,2.1000228885329197,55.681805045805355,59.23745962381418,-0.26453497582115304,-0.4272893272234981,-0.6926591271206419,-0.5616146153338661,11.827229593706011,0.44000053405762074,0.2641282454088021,0.3779998779296889,-0.14898099801038,0.9049807538697578,0.11450943995965446,0.6414903158997234,0.514134914352411,96.42849844347109,45.96533519292429,0.263490437970035,2,-0.06000041961669922,-0.4499998092651367,-0.7274999618530273,-0.3000001907348633,1.1000003814697301,0,0.02921739661175282,3.3333757192355846,28.6299991607666,-1.0666679382275712,28.459999084472656,-1.2999837877530425,28.270000457763672,0.02921739661175282
10338,2014-02-11,29.01000022888184,29.06999969482422,28.68000030517578,28.71999931335449,1784400.0,0.009043486221977037,-1.1081108946006413,1.3809627611262827,58.21430006805147,58.976449309828666,-0.4442738182003758,-0.643907077893008,-0.9413526919764372,-0.8128711961283095,12.721740756277622,0.3899993896484375,0.282437257951198,0.5895001411438017,0.014788728550783503,1.1642115537368198,0.3021444348472926,0.8768558474403108,0.23305196887297797,93.02332286510216,46.266271584412046,0.287355706296509,2,-0.2500000000000071,-0.7100000381469762,-1.047500610351566,-0.620000839233402,0.6700000762939418,1,0.031368488115561144,2.520004272460966,28.75,3.3333757192355846,28.6299991607666,-1.0666679382275712,28.459999084472656,0.031368488115561144
10339,2014-02-12,29.1200008392334,29.209999084472656,28.920000076293945,29.020000457763672,2259300.0,0.00379181694187114,1.071444628369403,0.3448278130014911,61.26762029551799,58.27645561078892,-0.45122911379867503,-0.7116348306956972,-1.0375682044000385,-0.9116433468622134,13.75087391942133,0.28999900817871094,0.2819007254425152,0.6495007514953599,0.014073959178343642,1.2849275438123762,0.33178735533685,0.9672141476538698,0.102390296255777,91.00017547607422,47.062174200526265,0.3177133961585082,2,-0.35000133514404297,-0.7550010681152344,-1.2275009155273438,-0.7850008010864258,0.5699996948242152,2,0.043269171882564184,-1.1081108946006413,29.01000022888184,2.520004272460966,28.75,3.3333757192355846,28.6299991607666,0.043269171882564184
10340,2014-02-13,29.43000030517578,29.45000076293945,28.979999542236328,28.989999771118164,1962700.0,0.010645585748909836,-1.0434791622611,4.399988555951858,75.09157713893669,59.49745752372273,-0.7280539146987302,-0.9597935943621039,-1.3266723282711013,-1.20722035719621,15.10670658589377,0.47000122070312145,0.32013692338254174,0.8890002250671394,0.15829328373258988,1.6197071664016889,0.5236467543998629,1.254353695734416,-1.220001220703125,98.2142461806227,46.70587708658471,0.3653534706672756,2,-0.6000003814697266,-0.8850002288818359,-1.632500171661377,-1.0950002670288086,0.2999992370605469,3,0.03703704183775347,1.071444628369403,29.1200008392334,-1.1081108946006413,29.01000022888184,2.520004272460966,28.75,0.03703704183775347
10341,2014-02-14,29.649999618530273,29.649999618530273,29.290000915527344,29.36000061035156,1707000.0,0.007475341864532803,1.4827581670974659,0.6590878549723299,75.97172001738862,61.08005004682577,-0.9298265723035328,-1.123178777013063,-1.5214995252647263,-1.41855673915682,16.876442111522866,0.3599987030029297,0.3694268386464863,1.0364995956420913,0.17264597501406698,1.9003532162701156,0.6045727853280809,1.4684264059561016,-1.4152005004882824,100.0,43.32525169495626,0.4319268103140118,2,-0.7200002670288086,-1.005000114440918,-1.8524994850158691,-1.3149995803833008,0.37000083923339844,4,0.036424955736967135,-1.0434791622611,29.43000030517578,1.071444628369403,29.1200008392334,-1.1081108946006413,29.01000022888184,0.036424955736967135
10342,2014-02-18,29.690000534057614,29.809999465942386,29.60000038146973,29.76000022888184,1996900.0,0.001349103407824126,1.470604075038044,-0.24137908354875448,76.14034336286272,63.328366568929255,-0.8945948992823496,-1.1023470884099886,-1.5385683201958642,-1.4486161212765083,18.515558987798855,0.20999908447265625,0.3534063990998142,1.0020005226135211,0.0371966029036237,1.9668044423234186,0.5195985627585742,1.484402482468468,-1.398593395996091,89.3806176100729,28.120034914468384,0.48240195985494794,2,-0.6800012588500941,-0.8450012207031214,-1.8925004005432093,-1.355000495910641,0.149999618530277,1,0.023576922970676817,1.4827581670974659,29.649999618530273,-1.0434791622611,29.43000030517578,1.071444628369403,29.1200008392334,0.023576922970676817
10343,2014-02-19,29.540000915527344,29.790000915527344,29.479999542236328,29.63999938964844,1922700.0,-0.005052193190707599,-1.8181786655569427,1.4285558583105324,73.31083606333436,65.38220896019754,-0.6358858294324392,-0.9133271851190798,-1.36916342373123,-1.2849754992409501,19.645669516408553,0.3100013732910156,0.33686399028177405,0.7975008964538581,-0.23169176089346877,1.826693553801185,0.2829045677801929,1.3120972251275234,-1.1574782377929687,69.66306341831371,3.4560083179281946,0.5145963286736637,2,-0.5300016403198242,-0.6800012588500977,-1.6700010299682617,-1.205000877380371,0.5399990081787074,2,0.010494226687022268,1.470604075038044,29.690000534057614,1.4827581670974659,29.649999618530273,-1.0434791622611,29.43000030517578,0.010494226687022268
10344,2014-02-20,29.82999992370605,29.88999938964844,29.520000457763672,29.57999992370605,1607200.0,0.00981716314119252,-1.0000000000000575,-2.500038147554653,70.52240744549643,67.10692415901295,-0.7613967520934359,-1.1620962227739788,-1.6488824630004117,-1.5598280074960975,20.639347377437105,0.3699989318847692,0.35799141119612443,1.023499870300288,-0.10927108269980224,2.1562708233003782,0.4571143938002429,1.589885346800333,-1.3618286386791958,93.40665098867672,30.174010396673225,0.5663854765000458,2,-0.720000267028805,-0.9300003051757777,-1.960000038146969,-1.4949998855590785,0.25,3,-0.005028482028625936,-1.8181786655569427,29.540000915527344,1.470604075038044,29.690000534057614,1.4827581670974659,29.649999618530273,-0.005028482028625936
10345,2014-02-21,30.04999923706055,30.170000076293945,29.739999771118164,29.770000457763672,3159700.0,0.007375102712610548,-1.529412424687812,1.1199951171875142,70.95589111833857,68.57294450619247,-0.8181757700719317,-1.3264522252764444,-1.847129192059242,-1.760214029063885,22.27545334978499,0.43000030517578125,0.4222616590717223,1.164999198913577,-0.08412683962042777,2.414125237447582,0.5404361796465764,1.7895622181805777,-1.4680817036639695,86.363527991452,25.3001222131048,0.6245630192670021,2,-0.7999992370605504,-1.009999275207523,-2.1799993515014684,-1.7149991989135778,0.3100013732910085,4,-0.01197999042073028,-1.0000000000000575,29.82999992370605,-1.8181786655569427,29.540000915527344,1.470604075038044,29.690000534057614,-0.01197999042073028
10346,2014-02-24,29.979999542236328,30.209999084472656,29.979999542236328,30.09000015258789,3588900.0,-0.0023294408186836923,-3.181786655569427,-0.39286103542233836,77.51004231406793,70.99830420266608,-0.599593682630033,-1.1649640457453856,-1.7467151842990631,-1.6695315985719077,24.840678097549244,0.22999954223632812,0.5093178664675513,0.9989995002746568,-0.2779688083501135,2.275967808899427,0.3605153459622734,1.6374836545870401,-1.2392737545500125,68.49319363519975,5.179526595592357,0.6384841543123847,2,-0.5349998474121094,-0.9200000762939453,-2.114999294281006,-1.784998893737793,0.29000091552734375,0,-0.008338892722389635,-1.529412424687812,30.04999923706055,-1.0000000000000575,29.82999992370605,-1.8181786655569427,29.540000915527344,-0.008338892722389635
10347,2014-02-25,30.0,30.1200008392334,29.8799991607666,29.93000030517578,2464900.0,0.0006671266867597225,-1.8235162122742061,-0.6363573311138854,84.05175496794911,73.86913252487693,-0.47342004324677944,-1.0979142452455903,-1.7257704930788833,-1.671397135406984,27.459668703746733,0.24000167846679688,0.5929951903343529,0.9279999732971191,-0.3678816556818916,2.22388160227613,0.2800591588076138,1.5759407877866245,-1.082961416699323,71.23298408799937,3.419666755254255,0.6479408144895045,2,-0.4350004196166992,-0.8850002288818359,-2.1374998092651367,-1.8049993515014648,0.21999931335448863,1,0.0006666819254557144,-3.181786655569427,29.979999542236328,-1.529412424687812,30.04999923706055,-1.0000000000000575,29.82999992370605,0.0006666819254557144
10348,2014-02-26,29.90999984741211,30.149999618530273,29.8700008392334,30.1200008392334,2084700.0,-0.003000005086262969,1.074076167197666,-3.000027247956403,86.28319928432175,76.64864130141069,-0.27080758503891644,-0.9204275070990633,-1.600829636505722,-1.5631222736627421,30.20283678584816,0.279998779296875,0.6611921093826076,0.7524998664855964,-0.5266754289051114,2.0316751618763043,0.11291221879024249,1.3920875141809503,-0.837806003970794,56.52176316764246,-18.19769197238098,0.6395876476953543,2,-0.3150005340576172,-0.7950000762939453,-2.0149998664855957,-1.7249994277954102,0.370000839233402,2,-0.0023403442053269163,-1.8235162122742061,30.0,-3.181786655569427,29.979999542236328,-1.529412424687812,30.04999923706055,-0.0023403442053269163
10349,2014-02-27,29.93000030517578,30.09000015258789,29.79999923706055,29.920000076293945,2242800.0,0.0006686879928352596,-1.3199896241026368,-0.04761991262568006,85.16749075072872,77.76818725827646,-0.183079257893759,-0.8443133331473831,-1.5836470352336427,-1.556562617765941,32.79069623602031,0.2900009155273402,0.7382453184108471,0.6840003013610847,-0.5486673215894449,1.9166679243116143,0.06766648988581991,1.3003341128363495,-0.7212698328107052,40.425704604021675,-39.23131530869749,0.6163338114752642,2,-0.18000030517578125,-0.8150005340576172,-1.947500228881836,-1.744999885559082,0.7299995422363281,3,0.005011681156058323,1.074076167197666,29.90999984741211,-1.8235162122742061,30.0,-3.181786655569427,29.979999542236328,0.005011681156058323
10350,2014-02-28,30.290000915527344,30.32999992370605,29.979999542236328,29.989999771118164,3063900.0,0.012028085756127016,-1.1874914318751901,29.99942780850658,86.40353629022475,78.92727795525826,-0.4562381039016685,-1.1398931047916108,-1.909574194150224,-1.8882787550628137,34.44117752223854,0.3999996185302699,0.8035476903127332,0.9660008430480964,-0.3252230715921094,2.257224757688302,0.3203888857279935,1.6116128003681993,-0.9611182097093582,92.45302710230989,7.1551186126491615,0.6456119573201037,2,-0.38500118255615234,-1.1150007247924805,-2.272500991821289,-2.1050004959106445,0.23999977111816762,4,-0.0069330137165377614,-1.3199896241026368,29.93000030517578,1.074076167197666,29.90999984741211,-1.8235162122742061,30.0,-0.0069330137165377614
10351,2014-03-03,30.01000022888184,30.31999969482422,29.979999542236328,30.20000076293945,3592800.0,-0.009243997298856832,-1.7199804688990106,-0.6333326975528574,75.81967117004098,78.89164771161138,-0.13387995910684936,-0.8150455788470623,-1.594182651657615,-1.5792589202053087,35.49106922819664,0.3400001525878906,0.8504146424473618,0.6310001373291065,-0.6795386169344191,1.9415388915926322,-0.024269239802656273,1.2862695144608693,-0.5409611125595255,39.622777311938,-42.438554598345114,0.6552693771317623,3,-0.10500049591064808,-0.8350000381469762,-1.9325003623962438,-1.8249998092651403,0.889999389648434,0,0.01166279169611184,-1.1874914318751901,30.290000915527344,-1.3199896241026368,29.93000030517578,1.074076167197666,29.90999984741211,0.01166279169611184
10352,2014-03-04,30.270000457763672,30.29999923706055,30.1299991607666,30.25,3187200.0,0.008663786301194465,3.250107291020645,-0.1052652712944877,75.81967117004092,79.17040716791212,-0.3385580985278729,-0.9953377884256973,-1.8314824021855571,-1.8149800326437457,35.971074414466585,0.28999900817871094,0.8402984450310633,0.8080003738403327,-0.5077281736997179,2.1237289213803834,0.15013610007030564,1.4658646476103598,-0.6804268284076329,88.67936071514737,7.673983228877049,0.6578642737700259,3,-0.3450002670288086,-1.0950002670288086,-2.1649999618530273,-2.260000228881836,0.4399986267089844,1,0.0,-1.7199804688990106,30.01000022888184,-1.1874914318751901,30.290000915527344,-1.3199896241026368,29.93000030517578,0.0
10353,2014-03-05,30.03000068664551,30.270000457763672,30.020000457763672,30.26000022888184,2934100.0,-0.007928634538775015,1.0000000000000568,-11.49971390425329,67.7042792893086,78.85728181722459,-0.024297466740225815,-0.662503276699347,-1.5636882292387568,-1.5548840124422796,37.15217556939414,0.25,0.8037149884664672,0.487500572204592,-0.7547535946764157,1.7297547390855996,-0.13362651123591363,1.1086276556450976,-0.3367673760804699,43.39644369910053,-34.843298684980454,0.6211270834405039,3,0.00499916076659801,-0.8550004959106481,-1.9250001907348668,-2.0200004577636754,0.5399990081787074,2,0.006326960451701558,3.250107291020645,30.270000457763672,-1.7199804688990106,30.01000022888184,-1.1874914318751901,30.290000915527344,0.006326960451701558
10354,2014-03-06,29.8700008392334,30.10000038146973,29.809999465942386,30.03000068664551,2559700.0,-0.005328000124997234,-1.0714159207640748,0.6956528950292892,59.09091983855321,77.53895167502621,0.1586577816190342,-0.3968353620310694,-1.379114389897488,-1.3815817892786164,38.513722844476476,0.29000091552734375,0.7591816179280251,0.24750070571899485,-0.8470003350675697,1.3420017465055594,-0.29974981467428563,0.7947512261122753,-0.08762020282861727,11.538715475185624,-61.52340880547426,0.5472505203932814,3,0.19499874114990234,-0.6800012588500977,-1.765000343322754,-1.8600006103515625,0.7199993133544922,3,0.013726141141368498,1.0000000000000568,30.03000068664551,3.250107291020645,30.270000457763672,-1.7199804688990106,30.01000022888184,0.013726141141368498
10355,2014-03-07,29.88999938964844,29.88999938964844,29.56999969482422,29.86000061035156,3481200.0,0.0006695195799517606,20.33418107832682,-0.1874925494123379,55.40540192229881,75.0828805203852,0.1269238690484471,-0.32064870857074723,-1.371543256361921,-1.3899426962479744,39.45141961260011,0.3199996948242223,0.7339381322387091,0.19599924087524911,-0.7563476252471659,1.1483461069976642,-0.2801741921859566,0.6721726739364549,0.4400005340576101,42.66662597656297,-25.87319017455286,0.47617343306120746,3,0.060000419616695666,-0.6299991607666087,-1.7849988937377965,-1.8799991607666051,0.9300003051757777,4,0.02576113996276419,-1.0714159207640748,29.8700008392334,1.0000000000000568,30.03000068664551,3.250107291020645,30.270000457763672,0.02576113996276419
10356,2014-03-10,29.75,29.899999618530273,29.60000038146973,29.86000061035156,2167000.0,-0.004683820425132712,2.1579095307888077,-3.6668362156653407,51.29309317160324,71.4430292096801,0.2579980785519709,-0.09743500120164583,-1.1998744982857978,-1.235329168223167,40.183339144594946,0.2999992370605433,0.7014628446153992,-1.9073486257070726e-07,-0.809990368138191,0.8099899866684659,-0.4049952794365268,0.40499489796680166,0.564799919128415,24.657591513599545,-39.542173560719064,0.4049950887016644,3,0.19999980926513672,-0.48000049591064453,-1.5625,-1.739999771118164,1.6800003051757812,0,0.026218510475479295,20.33418107832682,29.88999938964844,-1.0714159207640748,29.8700008392334,1.0000000000000568,30.03000068664551,0.026218510475479295
10357,2014-03-11,29.59000015258789,29.82999992370605,29.5,29.82999992370605,1910200.0,-0.0053781461314994505,1.750001986823439,2.1818039950062804,51.07294591475044,67.5307788352833,0.3952925423755289,0.13567851219906402,-1.0045758650123489,-1.0559086999789251,40.54813160947849,0.32999992370605113,0.6440178447687472,-0.20200004577636577,-0.8679728654361831,0.4639727738834516,-0.5349864556062727,0.13098636405354114,0.7099037620544415,11.688324556232073,-49.67972398871538,0.3329864098299087,3,0.3249998092651367,-0.32000064849853516,-1.2574996948242188,-1.4449996948242188,2.030000686645508,1,0.04427169513981277,2.1579095307888077,29.75,20.33418107832682,29.88999938964844,-1.0714159207640748,29.8700008392334,0.04427169513981277
10358,2014-03-12,29.920000076293945,29.920000076293945,29.54999923706055,29.54999923706055,2502800.0,0.011152413720997956,-1.000000000000019,-1.5416716337251428,51.898738252095335,63.83425077987959,0.0747176922973658,-0.12927917581688675,-1.2956817501830322,-1.3694813901352525,40.43457366208326,0.3700008392333949,0.582430780424037,0.08249988555908061,-0.47383663960718536,0.6388364107253466,-0.19566837702405238,0.3606681481422136,0.3479076817626918,69.99996821087592,12.160600181462812,0.27816826258313343,3,-0.005000114440917969,-0.6500005722045898,-1.432499885559082,-1.619999885559082,1.4099998474121058,2,0.026403710099073052,1.750001986823439,29.59000015258789,2.1579095307888077,29.75,20.33418107832682,29.88999938964844,0.026403710099073052
10359,2014-03-13,30.3799991607666,30.420000076293945,29.78000068664551,30.03000068664551,3346200.0,0.015374300912422756,1.9767392345770847,0.9459396763700655,56.32184076042586,60.49184016545749,-0.3517237426083959,-0.5165248721111766,-1.712573913798444,-1.8178758203807206,40.46691293940386,0.639999389648434,0.5152098141710191,0.4794990539550774,-0.0168654319090642,0.975863539819219,0.2313168110230066,0.7276812968871482,-0.8799991607666016,95.65207475976739,39.70976973478429,0.24818224293207025,3,-0.4199991226196289,-1.0649995803833008,-1.8924989700317383,-2.0799989700317383,0.9200000762939489,3,0.006254132301062976,-1.000000000000019,29.920000076293945,1.750001986823439,29.59000015258789,2.1579095307888077,29.75,0.006254132301062976
10360,2014-03-14,30.520000457763672,30.6200008392334,30.28000068664551,30.3700008392334,2829200.0,0.004608337750643177,-1.0606074617807932,0.428572207084473,60.07464279919037,58.74239256869631,-0.5092183554044425,-0.6015193336687972,-1.8075974644878592,-1.9470969458017358,40.237838257838,0.3400001525878871,0.4531833009132171,0.5650003433227546,0.04725224499335923,1.08274844165215,0.30612629415805515,0.8238743924874541,-1.0016004562377923,91.07140120196934,35.199970207515264,0.2588740491646977,3,-0.46000003814697266,-1.1050004959106445,-2.0325002670288086,-2.2200002670288086,0.7999992370605469,4,0.0022935679480440285,1.9767392345770847,30.3799991607666,-1.000000000000019,29.920000076293945,1.750001986823439,29.59000015258789,0.0022935679480440285
10361,2014-03-17,30.729999542236328,30.770000457763672,30.459999084472656,30.57999992370605,3080700.0,0.006880703844132308,1.6956471261412922,1.0000000000000238,62.717766792981486,57.2866254156897,-0.6776021071784157,-0.7657177250906813,-1.9553889353381066,-2.1445062564103132,39.788259630727794,0.3100013732910156,0.4052206518457595,0.7209994316101067,0.11879671838842754,1.3232021448317859,0.4198980749992671,1.0221007882209463,-1.167535507202146,96.85032274730193,41.14896033268847,0.30110135661083937,3,-0.5949993133544922,-1.1799993515014648,-2.242499351501465,-2.429999351501465,0.5900001525878906,0,0.0029287391450882883,-1.0606074617807932,30.520000457763672,1.9767392345770847,30.3799991607666,-1.000000000000019,29.920000076293945,0.0029287391450882883
10362,2014-03-18,30.38999938964844,30.53000068664551,30.31999969482422,30.3799991607666,2848700.0,-0.011064111866340265,-2.2308053464795066,0.06666836209200741,57.69230298977006,56.17418360462986,-0.3562539395648727,-0.3906134980423168,-1.555527027782336,-1.8017491747493999,38.90329506905208,0.4099998474121094,0.3082914075854575,0.34599933624268076,-0.25949799096737536,0.9514966634527369,0.04325067263765092,0.6487479998477106,-0.75508316925049,68.85240263151331,12.7072726433084,0.3027486636050281,3,-0.2549991607666051,-0.8399991989135778,-1.9024991989135778,-2.0899991989135778,1.110000610351559,1,0.03422181429465865,1.6956471261412922,30.729999542236328,-1.0606074617807932,30.520000457763672,1.9767392345770847,30.3799991607666,0.03422181429465865
10363,2014-03-19,29.85000038146973,30.540000915527344,29.739999771118164,30.38999938964844,3344200.0,-0.017768970681935836,-1.1052655354753993,-53.99866488649617,48.901099189009514,55.041981310236125,0.17380426031188279,0.18319308379915,-0.9558712047122562,-1.2621053164983813,37.78862329333681,0.8000011444091797,0.2403494739842067,-0.20949964523315145,-0.7752397885317777,0.35624049806547475,-0.49236971688246456,0.07337042641616165,-0.14697910682983562,10.679663788362562,-45.49359746273106,0.28287007164931277,3,0.2849998474121058,-0.12500000000000355,-1.355000495910648,-1.5500001907348668,2.1000003814697195,2,0.0592964969897436,-2.2308053464795066,30.38999938964844,1.6956471261412922,30.729999542236328,-1.0606074617807932,30.520000457763672,0.0592964969897436
10364,2014-03-20,29.68000030517578,29.739999771118164,29.399999618530273,29.440000534057614,3230700.0,-0.005695144861689205,-1.1249903142937183,-0.44444483690373826,41.15940362407617,53.4590926104336,0.3509215985356633,0.35982794413398267,-0.7421115357564787,-1.0904187710500395,36.164490731056134,0.4500007629394567,0.14427565787161,-0.37199974060058594,-0.9542854036015918,0.21028592240041988,-0.6631425721010906,-0.08085690910008125,1.0900001525878906,20.4379938046013,-29.859506929061244,0.2911428315005036,3,0.4049997329711914,0.16499996185302734,-1.1500000953674316,-1.380000114440918,2.3199996948242188,3,0.05559297848937472,-1.1052655354753993,29.85000038146973,-2.2308053464795066,30.38999938964844,1.6956471261412922,30.729999542236328,0.05559297848937472
10365,2014-03-21,29.690000534057614,30.149999618530273,29.65999984741211,29.93000030517578,4527100.0,0.00033693493190734003,-2.2666526794967163,-1.0,44.96855270465922,52.75636589188428,0.34594821625562844,0.3388475596519953,-0.7037875494402144,-1.102170050776511,34.35909919984406,0.48999977111816406,0.08327528391411576,-0.34399957656860636,-0.9483833006675084,0.2603841475302957,-0.6461914386180574,-0.041807714519155326,1.0525999069213903,21.167937071455658,-29.220753452409294,0.30219186204945103,3,0.394999504089359,0.18499946594238637,-1.1225008964538539,-1.3900003433227504,2.1199989318847727,4,0.054226967802041504,-1.1249903142937183,29.68000030517578,-1.1052655354753993,29.85000038146973,-2.2308053464795066,30.38999938964844,0.054226967802041504
10366,2014-03-24,29.729999542236328,29.95000076293945,29.56999969482422,29.76000022888184,4128300.0,0.001347221537865373,-1.1714323082707794,0.1250029802350939,40.87834833654449,51.62363282763917,0.33840018232015723,0.2942449570863772,-0.6975474008143934,-1.1433859442490224,32.32521310826853,0.3800010681152308,0.062362290334849746,-0.2915005683898926,-0.9107452343438958,0.3277440975641106,-0.601122901366896,0.01812176458711079,0.9857488822937022,28.94732879474108,-15.912209429432647,0.30962233297700203,3,0.35500049591064453,0.3000011444091797,-1.0424995422363281,-1.3699989318847656,2.1400012969970703,0,0.05348133794381793,-2.2666526794967163,29.690000534057614,-1.1249903142937183,29.68000030517578,-1.1052655354753993,29.85000038146973,0.05348133794381793
10367,2014-03-25,30.020000457763672,30.11000061035156,29.6200008392334,29.809999465942386,2629900.0,0.009754487722589689,1.5128109823791192,-6.999872846333848,49.83388304327019,51.39420447110304,0.12941910591024097,0.006133732156150984,-0.9508482882256608,-1.4338877783496216,30.699886021827627,0.4899997711181605,0.05941398275151144,-0.002499675750733843,-0.6216627417256682,0.6166633902242005,-0.3120812087382028,0.3070818572367351,0.6694329906463636,54.385976653410054,8.95548458453873,0.3095815329874677,3,0.06499958038330078,0.06499958038330078,-1.2325010299682617,-1.5600004196166992,1.8999996185302734,1,0.043304437616167535,-1.1714323082707794,29.729999542236328,-2.2666526794967163,29.690000534057614,-1.1249903142937183,29.68000030517578,0.043304437616167535
10368,2014-03-26,29.84000015258789,30.170000076293945,29.81999969482422,30.040000915527344,2012500.0,-0.005996012739208023,-1.9166494476674878,-0.9523800873743361,49.50493865318386,50.63677090363171,0.33176685918796167,0.1903819297246585,-0.7287129652127291,-1.2516080581260383,28.982694267896047,0.35000038146972656,0.07522378968242904,-0.17899999618530416,-0.8016224156122149,0.4436224232416066,-0.49031120589875954,0.13231121352815123,0.8236446192245488,57.1428925296382,7.118586403058174,0.3113112097134552,3,0.24499988555908203,0.24499988555908203,-0.9125008583068848,-1.3000001907348633,1.350000381469723,2,0.0556300214116503,1.5128109823791192,30.020000457763672,-1.1714323082707794,29.729999542236328,-2.2666526794967163,29.690000534057614,0.0556300214116503
10369,2014-03-27,30.07999992370605,30.09000015258789,29.75,29.8700008392334,3122300.0,0.00804288773092865,1.9565289502927372,-1.0499914169638762,52.923086854838836,49.842153576481536,0.049994430814976454,-0.03984703799165601,-0.9254991986211714,-1.4872710160514266,27.400638636194174,0.3400001525878906,0.11298728638078614,0.053499794006345525,-0.5682217078145229,0.6752212958272139,-0.25736095690409044,0.3643605449167815,0.5583719450407436,84.99998410543758,32.63861787941144,0.31086075091043447,3,0.0050001144409215215,0.0050001144409215215,-1.1450004577636683,-1.5399999618530238,1.159999847412113,3,0.06216758124921573,-1.9166494476674878,29.84000015258789,1.5128109823791192,30.020000457763672,-1.1714323082707794,29.729999542236328,0.06216758124921573
10370,2014-03-28,30.07999992370605,30.20000076293945,29.920000076293945,30.10000038146973,2175400.0,0.0,1.5454466638924067,-0.09524069028159766,55.30546722394792,49.0185647354778,-0.021214218475641644,-0.05943364659677641,-0.8781708869683733,-1.4838481950705393,25.42544483812249,0.28000068664550426,0.12698522201256068,0.06399984359740785,-0.5459662064801059,0.6739658936749215,-0.24098318144134723,0.3689828686361629,0.5336045000364145,80.95228003463487,24.050272188592274,0.3049830250387561,3,-0.10999965667724254,0.0050001144409215215,-1.0750002861022914,-1.4999999999999964,1.1000003814697301,4,0.06382978993230637,1.9565289502927372,30.07999992370605,-1.9166494476674878,29.84000015258789,1.5128109823791192,30.020000457763672,0.06382978993230637
10371,2014-03-31,30.36000061035156,30.559999465942386,30.20000076293945,30.25,2750800.0,0.009308533489218451,-2.428574023614847,-5.499904634748965,61.91951341935099,49.488254783209015,-0.40143372730150517,-0.3287225166839285,-1.1124166578945314,-1.7597211416432437,23.591958794266716,0.47999954223633523,0.09821072178705847,0.32650051116943146,-0.30252607498366757,0.9555270973225305,0.011987218092883722,0.6410138042459792,0.22933171728666224,78.7234949171107,15.437092455358162,0.31451329307654924,3,-0.3800010681152308,-0.2750005722045863,-1.2150006294250453,-1.6400003433227504,1.279998779296882,0,0.047760172148890945,1.5454466638924067,30.07999992370605,1.9565289502927372,30.07999992370605,-1.9166494476674878,29.84000015258789,0.047760172148890945
10372,2014-04-01,30.270000457763672,30.43000030517578,30.149999618530273,30.38999938964844,1918500.0,-0.0029644318438254436,1.7999961853172863,-1.090893327784781,55.8528496364874,50.26067149959545,-0.3690556407234773,-0.2516232172862445,-0.9767640319789734,-1.6619232275243832,21.60842156098013,0.2800006866455078,0.04020309977056513,0.2365003585815444,-0.39252622757155464,0.8655269447346434,-0.07801293449500335,0.5510136516580921,0.295545215692389,64.19762970567915,1.6877258622350837,0.31451329307654924,4,-0.29000091552734375,-0.18500041961669922,-1.017500877380371,-1.5300006866455078,0.9200000762939418,1,0.05285762660302029,-2.428574023614847,30.36000061035156,1.5454466638924067,30.07999992370605,1.9565289502927372,30.07999992370605,0.05285762660302029
10373,2014-04-02,30.21999931335449,30.309999465942386,30.10000038146973,30.270000457763672,2173500.0,-0.0016518382442363144,2.2307760024647205,0.4166799122611992,46.899229963982116,50.898429981807226,-0.29172915655972176,-0.19674525072696625,-0.8888096570790474,-1.6080083787364252,19.969103129859562,0.20999908447265625,-0.052993219400761404,0.1769992828369098,-0.4575197403122857,0.8115183059861053,-0.14026022873768795,0.49425879441150755,0.34000015258789773,58.024644844385456,-0.2808938574069586,0.3172595115745984,4,-0.15499973297118785,-0.13499927520751598,-0.8799996376037562,-1.4799995422363246,0.5300006866455114,2,0.05625416285791274,1.7999961853172863,30.270000457763672,-2.428574023614847,30.36000061035156,1.5454466638924067,30.07999992370605,0.05625416285791274
10374,2014-04-03,30.28000068664551,30.46999931335449,30.21999931335449,30.309999465942386,1704700.0,0.0019854855941212612,-2.3332994252578096,0.599961853900396,45.20000823973989,50.92414726348285,-0.2879511600455018,-0.23658540729158872,-0.9126018082023819,-1.658597896716966,19.24877492253995,0.25,-0.11012057237620354,0.21650066375732635,-0.42097031854741473,0.8539716460620674,-0.10223482739504419,0.5352361549096969,0.25679878234863196,56.25014901175429,2.002965899987842,0.3187354911523703,4,-0.21500110626221058,-0.1950006484985387,-0.9250011444091832,-1.5400009155273473,0.18999862670897727,3,0.03005283443779594,2.2307760024647205,30.21999931335449,1.7999961853172863,30.270000457763672,-2.428574023614847,30.36000061035156,0.03005283443779594
10375,2014-04-04,30.65999984741211,30.82999992370605,30.3799991607666,30.420000076293945,3467400.0,0.012549509648267287,-1.8124906868208608,-8.000317904374365,48.68914526556417,51.792013588929485,-0.5765124793190317,-0.585984002595481,-1.2489729229921451,-2.0251236089270215,19.627083154877322,0.5499992370605398,-0.08348078281386151,0.5579998016357415,-0.12661587829869347,1.2426154815701764,0.21569196166852578,0.9003076416029572,-1.260000228881836,76.7123037128004,26.70350581230796,0.3423078399672169,4,-0.4349994659423828,-0.5450000762939453,-1.2274999618530273,-1.9200000762939453,-0.09000015258789062,4,0.018917153509216744,-2.3332994252578096,30.28000068664551,2.2307760024647205,30.21999931335449,1.7999961853172863,30.270000457763672,0.018917153509216744
10376,2014-04-07,30.53000068664551,30.82999992370605,30.51000022888184,30.65999984741211,2658800.0,-0.004240024834102241,-2.7647006024975775,-0.5416636864315709,52.84555366974505,52.1266436585378,-0.35883448438454124,-0.41587509894202057,-1.0624168727356604,-1.8835475239505968,20.000881743264166,0.31999969482421164,-0.009414380222466434,0.3890006065368681,-0.30003822844795636,1.0780394415216925,0.044481189044457636,0.7335200240292785,-1.1014010620117212,58.90418833120011,10.813056681570131,0.344519417492412,4,-0.24000072479248402,-0.4150009155273473,-0.990000724792484,-1.730000495910648,0.31999969482421875,0,0.021290520927324863,-1.8124906868208608,30.65999984741211,-2.3332994252578096,30.28000068664551,2.2307760024647205,30.21999931335449,0.021290520927324863
10377,2014-04-08,30.899999618530273,30.90999984741211,30.209999084472656,30.5,3542100.0,0.012119191731515766,2.333336360870296,-3.076940006162327,72.92573836850957,54.72895473801843,-0.6603176782821762,-0.7195940790823983,-1.3742619922587949,-2.2360280377686337,20.440029738998863,0.7000007629394531,0.061967632120936145,0.6934995651245117,-0.02349025359713508,1.4104893838461585,0.3350046557636901,1.0519944744853333,-1.4433719879150395,98.76540302774134,44.04415681513275,0.3584949093608234,4,-0.5699996948242188,-0.744999885559082,-1.359999656677246,-2.09999942779541,-0.3199996948242223,1,0.023948212953193826,-2.7647006024975775,30.53000068664551,-1.8124906868208608,30.65999984741211,-2.3332994252578096,30.28000068664551,0.023948212953193826
10378,2014-04-09,30.709999084472656,30.93000030517578,30.3799991607666,30.93000030517578,3105900.0,-0.006148884673243704,3.9999826605631847,-0.5500035762820972,72.29433261828451,56.88131537840129,-0.37317276057824955,-0.4926316976038443,-1.1277612361907785,-2.0316714701161693,20.673737437679684,0.5500011444091797,0.1471344362369642,0.4639990806579597,-0.27329005301013254,1.201288214326052,0.09535451382391358,0.8326436474920058,-1.1952365651855459,69.44432670707414,9.957424873658269,0.36864456683404645,4,-0.28499889373779297,-0.5449991226196289,-1.159998893737793,-1.909998893737793,-0.20999908447265625,2,0.015630135587586302,2.333336360870296,30.899999618530273,-2.7647006024975775,30.53000068664551,-1.8124906868208608,30.65999984741211,0.015630135587586302
10379,2014-04-10,30.56999969482422,30.96999931335449,30.489999771118164,30.739999771118164,2395400.0,-0.0045587559043341885,-1.9090888073288228,0.7727233319461784,68.03276574089935,58.295459658062555,-0.17473234481344946,-0.35591610821454367,-0.93043397112951,-1.879261761885072,19.8050171613464,0.4799995422363246,0.18022861455295924,0.31449966430664134,-0.43485690629345797,1.0638562349067406,-0.060178620993408316,0.689177949606691,-0.970322908383789,47.36848709653964,-16.26467851347416,0.37467828530004926,4,-0.034999847412109375,-0.38500022888183594,-0.9649996757507324,-1.7699995040893555,-0.5100002288818324,3,0.005888135654978699,3.9999826605631847,30.709999084472656,2.333336360870296,30.899999618530273,-2.7647006024975775,30.53000068664551,0.005888135654978699
10380,2014-04-11,30.59000015258789,30.86000061035156,30.5,30.53000068664551,2219200.0,0.0006542511600697853,-4.99996821107838,-0.35293787656091885,67.7685930872068,58.94535739893542,-0.12827038489377784,-0.39042054204120547,-0.9100677749985877,-1.8867692825163331,18.514450780385577,0.36000061035155895,0.23349140600315366,0.3310001373291023,-0.4241892623818835,1.086189537040088,-0.046594562526390604,0.7085948371845951,-0.8806975639943353,50.00012548342513,-17.27615424746603,0.37759469985549277,4,-0.05500030517578125,-0.4050006866455078,-0.9625005722045898,-1.7899999618530273,-0.5,4,-0.003922878020098719,-1.9090888073288228,30.56999969482422,3.9999826605631847,30.709999084472656,2.333336360870296,30.899999618530273,-0.003922878020098719
10381,2014-04-14,30.81999969482422,30.959999084472656,30.559999465942386,30.770000457763672,3061200.0,0.007518781990488721,1.4242546845919768,0.8333280350955766,66.9491319949569,60.17827766098758,-0.3197859694596197,-0.6464769969698203,-1.1019986112425002,-2.103130971020903,16.967542775880833,0.3999996185302699,0.26604457135736936,0.5564996719360344,-0.2114713355356912,1.32447067940776,0.1725141682001734,0.9404851756718955,-1.0098413682497878,80.26321403205888,10.887276581578917,0.3839855037358623,4,-0.2849998474121094,-0.6350002288818359,-1.2149996757507324,-2.0199995040893555,-0.779998779296875,0,-0.008111615914194292,-4.99996821107838,30.59000015258789,-1.9090888073288228,30.56999969482422,3.9999826605631847,30.709999084472656,-0.008111615914194292
10382,2014-04-15,31.43000030517578,31.43000030517578,30.88999938964844,30.88999938964844,3369300.0,0.019792362634383887,-1.000000000000013,10.80018310826269,78.49461704006943,63.68887622499729,-0.8358331881010415,-1.238043578053368,-1.6563860092295393,-2.6937324032765524,16.182980362317913,0.6100006103515625,0.31029460501709494,1.1145002365112298,0.18633360014764122,2.0426668728748183,0.6504169183294373,1.5785835546930223,-1.5270546996589474,100.0,27.875537616113178,0.4640833181817935,4,-0.6100006103515625,-1.015000343322754,-1.8200006484985352,-2.630000114440918,-1.1300010681152308,1,-0.018453704043093433,1.4242546845919768,30.81999969482422,-4.99996821107838,30.59000015258789,-1.9090888073288228,30.56999969482422,-0.018453704043093433
10383,2014-04-16,31.6200008392334,31.690000534057614,31.40999984741211,31.5,2160200.0,0.006045196697829214,1.1538495396691801,0.2222233995959268,78.10218927291089,67.34467411757184,-0.901121668204361,-1.358280862900756,-1.781293661925254,-2.856804792858064,17.34477071331958,0.28000068664550426,0.31640667324620964,1.2160007476806634,0.1477527557069891,2.2842487396543376,0.681876751693828,1.7501247436674987,-1.5643497637506698,94.16669580669698,22.693079852061686,0.534123995986837,4,-0.6700010299682617,-1.0750007629394531,-2.027501106262207,-2.820000648498535,-1.3800010681152344,2,-0.03289060366617502,-1.000000000000013,31.43000030517578,1.4242546845919768,30.81999969482422,-4.99996821107838,30.59000015258789,-0.03289060366617502
10384,2014-04-17,31.32999992370605,31.78000068664551,31.290000915527344,31.520000457763672,3012200.0,-0.009171439210321597,-2.629647421180187,-1.583326710641371,70.62704504738153,69.78221853777377,-0.4989891203201644,-0.9890364612282241,-1.4233919509395783,-2.542885415152977,19.27450769015554,0.4899997711181676,0.3532077696490674,0.8434998512268024,-0.24400385525028412,1.9310035577038889,0.29974799798825913,1.3872517044653456,-1.0782269131943352,64.84370925465876,-5.206573761638879,0.5437518532385436,4,-0.3350000381469691,-0.7399997711181605,-1.7375001907348597,-2.529999732971188,-0.9599990844726527,3,-0.026492177648491655,1.1538495396691801,31.6200008392334,-1.000000000000013,31.43000030517578,1.4242546845919768,30.81999969482422,-0.026492177648491655
10385,2014-04-21,31.29999923706055,31.60000038146973,31.13999938964844,31.36000061035156,2216500.0,-0.0009575705942724833,-1.4210510465291823,0.315795813883408,66.90643434541657,71.3445386128484,-0.411981654134415,-0.8772092722293294,-1.3305642728615865,-2.4912929601243192,20.25979357340481,0.46000099182128906,0.4314813754761566,0.7329992294311545,-0.34456332852734306,1.810561787389652,0.19421795045190748,1.2717805084104015,-0.8342743518901017,60.65565825349576,-7.95475972217082,0.5387812789792484,4,-0.3049993515014684,-0.7099990844726598,-1.6624994277954137,-2.454998970031742,-0.7999992370605504,0,-0.03961660707166892,-2.629647421180187,31.32999992370605,1.1538495396691801,31.6200008392334,-1.000000000000013,31.43000030517578,-0.03961660707166892
10386,2014-04-22,31.31999969482422,31.489999771118164,31.149999618530273,31.36000061035156,2431600.0,0.0006389922763956335,1.2666734483679412,0.6666666666666864,69.37265892560791,70.94975200808155,-0.3443478638921178,-0.813702250344619,-1.2916904247094187,-2.487130722391015,21.51850566231026,0.3400001525878906,0.5189919923964474,0.6734996795654311,-0.3783612068316913,1.7253605659625535,0.14756923636686992,1.1994301227639923,-0.6702761974472615,48.314570622158676,-19.992576701239976,0.5259304431985614,4,-0.23999977111816406,-0.7299995422363281,-1.5824995040893555,-2.3749990463256836,-0.75,1,-0.03927201641830125,-1.4210510465291823,31.29999923706055,-2.629647421180187,31.32999992370605,1.1538495396691801,31.6200008392334,-0.03927201641830125
10387,2014-04-23,31.31999969482422,31.84000015258789,31.28000068664551,31.290000915527344,3931700.0,0.0,-21.40032043946287,-0.749952317375615,70.67668525971848,70.77001341268532,-0.3112352477099556,-0.7497563388209265,-1.2354708357302755,-2.4609663567869475,22.732416272739282,0.5599994659423793,0.5742481838287965,0.6084997177124016,-0.4410168639968788,1.658016299421682,0.08374142685775965,1.1332580085670436,-0.5120373909496649,25.71430128446129,-42.080317685128094,0.5247582908546405,4,-0.1549997329711914,-0.6999998092651367,-1.4774994850158691,-2.299999237060547,-0.5599994659423793,2,-0.04086841608457614,1.2666734483679412,31.31999969482422,-1.4210510465291823,31.29999923706055,-2.629647421180187,31.32999992370605,-0.04086841608457614
10388,2014-04-24,31.5,31.6299991607666,31.1200008392334,31.32999992370605,2487000.0,0.00574713623657952,1.3720940548165168,5.666899796541319,71.9424282737608,71.20442036078103,-0.41056437993488615,-0.8421970177502942,-1.3643826733807813,-2.6126916018489084,23.702682849914293,0.5099983215332031,0.6365044348301261,0.7055000305175767,-0.31600498710382396,1.7270050481389774,0.19474752170687637,1.216252539328277,-0.5269116403313134,52.77771155033153,-15.796548876377358,0.5107525088107012,4,-0.3299999237060547,-0.880000114440918,-1.6574997901916504,-2.479999542236328,-0.8299999237060547,3,-0.03809526231553806,-21.40032043946287,31.31999969482422,1.2666734483679412,31.31999969482422,-1.4210510465291823,31.29999923706055,-0.03809526231553806
10389,2014-04-25,31.95000076293945,32.0,31.54999923706055,31.56999969482422,3304100.0,0.014285738506014223,-1.142850655307419,2.2352993975024287,72.63157683396452,71.74475188819855,-0.7199347711625137,-1.2067916986781597,-1.7605587780818333,-3.0310345232256317,25.12669932281815,0.5,0.6305043334296059,1.0620007514953578,-0.024405297553848015,2.1484068005445636,0.5187977269707531,1.6052037760199624,-0.8382065164036909,94.31826309731998,25.667428447819972,0.5432030245246036,4,-0.6700010299682582,-1.2500009536743129,-2.0200004577636683,-2.9300003051757777,-1.2700004577636683,4,-0.053521156525442426,1.3720940548165168,31.5,-21.40032043946287,31.31999969482422,1.2666734483679412,31.31999969482422,-0.053521156525442426
10390,2014-04-28,32.0,32.18000030517578,31.690000534057614,31.940000534057614,3087600.0,0.0015649213103789972,1.3333318195648691,0.15789288761733752,76.5342609787789,72.80976621973433,-0.6133972464591153,-1.1653207388740583,-1.76503635187062,-3.0471670579757273,26.483147657846185,0.4899997711181676,0.6454798155581187,1.0159999847412102,-0.10843491981879794,2.140434889301222,0.45378253246120437,1.578217437021216,-0.8799991607666016,83.01883057877264,12.592512845403746,0.5622174522800052,4,-0.4650001525878906,-1.125,-2.0349998474121094,-2.979999542236328,-1.260000228881836,0,-0.0509374737739563,-1.142850655307419,31.95000076293945,1.3720940548165168,31.5,-21.40032043946287,31.31999969482422,-0.0509374737739563
10391,2014-04-29,31.809999465942386,32.150001525878906,31.71999931335449,32.02000045776367,2513100.0,-0.005937516689300426,-1.2051322179456236,-3.5000476841399886,67.56753771242248,71.59564629444023,-0.2997152668183034,-0.9076561151720846,-1.537875739768495,-2.823422143426175,27.20104680093676,0.4300022125244176,0.6822218776282689,0.7534995079040563,-0.38837852138854956,1.8953775371966621,0.18256049325775336,1.3244385225503592,-0.47799873352051137,65.094242863184,-1.6751890714619293,0.570939014646303,4,-0.15999889373779652,-0.9349994659423864,-1.8299994468689,-2.7249994277954137,-0.8199996948242223,1,-0.04118200213567902,1.3333318195648691,32.0,-1.142850655307419,31.95000076293945,1.3720940548165168,31.5,-0.04118200213567902
10392,2014-04-30,31.8700008392334,32.049999237060554,31.68000030517578,31.81999969482422,3026100.0,0.0018862425117376347,-1.2424182874317686,-0.2380995631284043,73.57722537140904,71.09287252760669,-0.32490625642363113,-0.887126924561418,-1.5605431998632362,-2.850584372514419,28.054011500920605,0.36999893188477273,0.7281445517037213,0.7335008621215806,-0.40053320115576696,1.8675349253989282,0.16648383048290682,1.3005178937602544,-0.3684001922607436,70.75475262935339,4.145070261169565,0.5670170316386732,4,-0.2200002670288086,-0.9700002670288086,-1.8125004768371582,-2.6650009155273438,-0.7000007629394531,2,-0.04079074710311337,-1.2051322179456236,31.809999465942386,1.3333318195648691,32.0,-1.142850655307419,31.95000076293945,-0.04079074710311337
10393,2014-05-01,31.920000076293945,32.36999893188477,31.65999984741211,31.809999465942386,2069800.0,0.0015688495683687798,-2.463411457121891,2.199961853900368,78.48096477850271,71.96553027550905,-0.3664069979587161,-0.8466441186300031,-1.5670221079426412,-2.8682380283077435,29.270180710499073,0.7099990844726634,0.7696672296050338,0.6985000610351548,-0.4005959098953511,1.7975960319656608,0.14895207556990187,1.2480480465004078,-0.2827194976806666,45.12207035792976,-22.9333215737321,0.5495479854652531,5,-0.17500019073485973,-0.860000610351559,-1.8350000381469727,-2.7150001525878906,-0.9200000762939453,3,-0.036340847263142795,-1.2424182874317686,31.8700008392334,-1.2051322179456236,31.809999465942386,1.3333318195648691,32.0,-0.036340847263142795
10394,2014-05-02,31.190000534057614,31.82999992370605,30.96999931335449,31.82999992370605,3008400.0,-0.022869659789834462,1.6875044703526214,-5.8181439866835,59.74025411054804,71.1692880271903,0.38179502737576954,-0.04740458801344616,-0.8104365654230499,-2.1161963216533017,29.49923498765098,0.9500007629394567,0.7013538133542561,-0.07699947357178161,-1.0834233691620518,0.9294244220184851,-0.580211421366915,0.42621247422335173,1.179998397827159,15.714377189193929,-52.36838688652733,0.5032119477951335,5,0.47999858856201527,-0.13000106811522727,-1.105000495910641,-1.865000724792477,-0.44000053405761363,4,-0.01667202465084472,-2.463411457121891,31.920000076293945,-1.2424182874317686,31.8700008392334,-1.2051322179456236,31.809999465942386,-0.01667202465084472
10395,2014-05-05,31.239999771118164,31.3700008392334,31.10000038146973,31.190000534057614,2355400.0,0.0016030534211102232,-1.3478347403513262,-0.0781238824118502,57.24137205290323,69.82136726355645,0.36027678143825526,-0.054518974971479395,-0.8398129814696951,-2.1393277373005333,29.08968200923149,0.2700004577636683,0.6194870189254189,-0.0560002326965332,-1.0213671219223883,0.9093666565293184,-0.5386836773094608,0.42668321191639436,1.1299991607666087,19.28575223806998,-45.30415919940573,0.48268344461292634,5,0.42999935150146484,-0.09500026702880504,-1.1549997329711914,-1.8999996185302734,-0.8099994659423828,0,-0.017925719271615015,1.6875044703526214,31.190000534057614,-2.463411457121891,31.920000076293945,-1.2424182874317686,31.8700008392334,-0.017925719271615015
10396,2014-05-06,31.18000030517578,31.40999984741211,31.11000061035156,31.229999542236328,1832900.0,-0.0019205975154280575,-2.157909530788764,-0.999999999999929,44.680856244491,66.93294181742007,0.4451401464802984,0.0597363596290208,-0.7572060510163467,-2.0480657638766644,28.684231248222204,0.2999992370605504,0.5729646025145492,-0.14849967956542898,-1.04671531975562,0.7497159606247621,-0.5976074996605263,0.30060814052966833,1.1619986343383886,15.00007493157399,-43.247222029445524,0.44910782009509587,5,0.48999881744384766,0.05499935150147195,-1.1525001525878906,-1.8400001525878906,-0.5300006866455078,1,-0.014111626996507032,-1.3478347403513262,31.239999771118164,1.6875044703526214,31.190000534057614,-2.463411457121891,31.920000076293945,-0.014111626996507032
10397,2014-05-07,31.63999938964844,31.670000076293945,31.20000076293945,31.28000068664551,3458300.0,0.01475301731784473,1.2380915618004098,-7.200083924620432,50.38165160322799,64.53729996513866,0.039455785210481764,-0.3604623641503615,-1.1894310976617355,-2.469019953047038,29.352280577836925,0.48999977111816406,0.5590495719867263,0.2744994163513219,-0.61026022150374,1.1592590542063839,-0.16788040257620906,0.7168792352788529,0.6745595573425369,47.85716134675213,-5.605057323241475,0.4423798189275309,5,0.029999732971187854,-0.40499973297118785,-1.6074995994567907,-2.2999992370605504,-0.9499988555908274,2,-0.020543604016090344,-2.157909530788764,31.18000030517578,-1.3478347403513262,31.239999771118164,1.6875044703526214,31.190000534057614,-0.020543604016090344
10398,2014-05-08,31.190000534057614,31.739999771118164,31.11000061035156,31.6299991607666,2741100.0,-0.01422246726521914,-1.100002543137965,-1.2222228109122026,47.48202426038751,61.742905234741215,0.4926659085075933,0.1342224586265992,-0.7134131719496573,-1.9850706237004623,29.925087409403066,0.6299991607666051,0.5265478839767965,-0.19949951171875213,-1.0340049433224472,0.6350059198849394,-0.6167522275205997,0.2177532040830954,1.097667220260636,25.58151913557247,-25.348766361240642,0.4172527158018461,5,0.47999858856201527,0.044999122619639564,-1.1575007438659632,-1.850000381469723,-0.28000068664550426,3,-0.0006412458294712264,1.2380915618004098,31.63999938964844,-2.157909530788764,31.18000030517578,-1.3478347403513262,31.239999771118164,-0.0006412458294712264
10399,2014-05-09,30.75,31.290000915527344,30.71999931335449,31.209999084472656,2635200.0,-0.014107102485527712,-1.1923119245864195,1.045455727699115,41.3793185919336,57.836800525091725,0.8320437060995012,0.6201974359156104,-0.2526147287367664,-1.5126948250453296,30.081831870115128,0.5700016021728551,0.47922163554522257,-0.6485000610351577,-1.4489809988246236,0.15198087675430827,-1.0487405299298906,-0.2482595921404247,1.5113143854989772,2.941242468781543,-44.82728897093065,0.40024046889473236,5,0.7949991226196289,0.5399990081787145,-0.6750001907348633,-1.3549995422363281,-0.12000083923339844,4,0.008130081300812941,-1.100002543137965,31.190000534057614,1.2380915618004098,31.63999938964844,-2.157909530788764,31.18000030517578,0.008130081300812941
10400,2014-05-12,30.46999931335449,30.8700008392334,30.3799991607666,30.770000457763672,2907000.0,-0.009105713386845848,-1.0416674945064552,0.6521776989036947,37.68114980542272,54.51609075764731,0.9746891082929316,0.9388840821156705,0.03375337118254507,-1.2056101712356373,29.973001934315473,0.4900016784667969,0.4006922505360002,-0.9225007057189991,-1.7498462075683143,-0.0951552038696839,-1.3361734566436567,-0.5088279547943415,1.7296624692587095,6.6176553085973895,-39.38475882409588,0.41367275092465794,5,0.9049997329711985,0.8199996948242259,-0.3949995040893519,-1.0749988555908168,0.970001220703125,0,0.009189389332306064,-1.1923119245864195,30.75,-1.100002543137965,31.190000534057614,1.2380915618004098,31.63999938964844,0.009189389332306064
10401,2014-05-13,30.56999969482422,30.79999923706055,30.420000076293945,30.57999992370605,3464500.0,0.003281929232794578,-1.4516117123713537,0.03333396911377339,39.43661744810672,50.72268987728039,0.7602450538006913,0.8634642767635725,-0.04955966153183766,-1.2757540856255254,29.639656882072963,0.3799991607666051,0.2788685512943623,-0.8100003242492662,-1.6802093631913664,0.060208714692834064,-1.2451048437203163,-0.37489580477821605,1.5204823304781812,13.9706212343906,-33.16889079292255,0.43510451947104967,5,0.8049993515014684,0.7199993133544957,-0.39999961853027344,-1.1449995040893555,1.0900001525878906,1,-0.004579633334839128,-1.0416674945064552,30.46999931335449,-1.1923119245864195,30.75,-1.100002543137965,31.190000534057614,-0.004579633334839128
10402,2014-05-14,30.85000038146973,31.07999992370605,30.57999992370605,30.63999938964844,2540100.0,0.009159329062502941,-2.030303730890255,-20.99961853901185,41.095894705983575,46.56879320255604,0.35798776736038107,0.566846013692409,-0.317657176862145,-1.532110225155396,28.601856719169525,0.5100002288818324,0.13831421399449084,-0.5009996414184528,-1.4022949088960708,0.4002956260591617,-0.95164727515726,-0.05035200767964554,1.1378526719605233,34.558897777379116,-11.377189053632996,0.4506476337388078,5,0.254999160766598,0.4399986267089844,-0.6475005149841344,-1.4250001907348668,0.7399997711181605,2,-0.0064830068222491155,-1.4516117123713537,30.56999969482422,-1.0416674945064552,30.46999931335449,-1.1923119245864195,30.75,-0.0064830068222491155
10403,2014-05-15,30.57999992370605,31.040000915527344,30.57999992370605,30.82999992370605,3943800.0,-0.00875204066207591,-2.680007934570341,-1.1904705679330796,30.25934999524553,43.29313718974465,0.4670334141718975,0.795735054175708,-0.03090846540005643,-1.236122778756993,27.093357703323264,0.4600009918212926,0.029822065923720942,-0.7190000534057646,-1.6733895937180243,0.2353894869064952,-1.1961948235618962,-0.2418052832496329,1.3113818961643844,21.97806343703522,-17.101133962063866,0.47719477015613015,5,0.4799995422363317,0.794999122619636,-0.3375000953674281,-1.1149997711181605,0.8600006103515625,3,0.003597142270307385,-2.030303730890255,30.85000038146973,-1.4516117123713537,30.56999969482422,-1.0416674945064552,30.46999931335449,0.003597142270307385
10404,2014-05-16,30.5,30.649999618530273,30.28000068664551,30.56999969482422,6094000.0,-0.0026160864586540766,2.2173884198828744,0.279998779296875,28.571428571428697,40.10758791402526,0.49043859336905626,0.8541583689696033,0.07041348106816514,-1.1312952574245827,25.73426491745362,0.3699989318847621,-0.11134673449960175,-0.7574999809265144,-1.7762274738200077,0.26122751196698246,-1.2668637273732628,-0.24813623447976596,1.3006988603242071,27.499940395298182,-5.77245981495777,0.5093637464467479,5,0.5100002288818359,0.8249998092651438,-0.2049999237060547,-1.0249996185302734,0.9599990844726562,4,0.013442617947938107,-2.680007934570341,30.57999992370605,-2.030303730890255,30.85000038146973,-1.4516117123713537,30.56999969482422,0.013442617947938107
10405,2014-05-19,30.059999465942386,30.45000076293945,30.0,30.3700008392334,4310400.0,-0.014426247018282434,-1.0930253189261914,4.428610354223382,26.6666666666668,38.106011294267006,0.8330585307323553,1.261158319640483,0.5264180954694488,-0.6676559571686163,25.00996133376436,0.5,-0.29244326954257716,-1.1355005264282205,-2.285777236632992,0.014776183776547214,-1.7106388815306062,-0.5603621713258349,1.6190435404875245,5.555506498231635,-22.712967229780702,0.5751383551023846,5,0.8100004196166957,1.125,0.30000019073485973,-0.5649995803833043,1.5500011444091726,0,0.018962066032969016,2.2173884198828744,30.5,-2.680007934570341,30.57999992370605,-2.030303730890255,30.85000038146973,0.018962066032969016
10406,2014-05-20,30.09000015258789,30.32999992370605,29.82999992370605,30.09000015258789,2410500.0,0.0009980268522458147,1.0833353201567515,-0.0,26.07525517201789,35.40530057968812,0.70647469642498,1.1955825513496663,0.5176133585124987,-0.671048698304034,24.364387792500857,0.5,-0.3832660326648458,-1.0439998626708977,-2.2934951880631402,0.20549546272134833,-1.6687475253670208,-0.4192521999747747,1.4211385531990288,20.80001831054716,-2.0077165217556683,0.6247476626961225,5,0.6949996948242188,1.0099992752075195,0.26999950408935547,-0.5800008773803711,1.6399993896484375,1,0.04486541623874385,-1.0930253189261914,30.059999465942386,2.2173884198828744,30.5,-2.680007934570341,30.57999992370605,0.04486541623874385
10407,2014-05-21,30.040000915527344,30.29999923706055,29.96999931335449,30.229999542236328,1779700.0,-0.0016616562581255323,1.0000115597581698,-100.0,24.731189411547092,32.87743004092806,0.5650693868852414,1.206635521091215,0.5938226267817193,-0.5920670635222969,23.06655575407762,0.3299999237060618,-0.47581212774191783,-1.0299991607666001,-2.367412335873148,0.30741401433994753,-1.698705748319874,-0.3612925732133263,1.269401136409872,17.355439643499736,-2.521052374330363,0.6687065875532733,5,0.5199995040893555,1.0599985122680664,0.31999874114990234,-0.4600009918212926,1.8299999237060547,2,0.05392805867217554,1.0833353201567515,30.09000015258789,-1.0930253189261914,30.059999465942386,2.2173884198828744,30.5,0.05392805867217554
10408,2014-05-22,30.29999923706055,30.3799991607666,30.040000915527344,30.06999969482422,1255900.0,0.00865507035982871,-1.344838926086213,-1.2105326560523808,36.30766431818135,32.31391289940004,0.18500289048160212,0.8981766277850163,0.3529574222316292,-0.8217559001779584,22.161548465429103,0.3399982452392578,-0.5233037238653253,-0.7100008010864229,-2.0736030560278103,0.6536014538549608,-1.3918019285571148,-0.028199673615731058,0.8318745594889272,57.31701076489423,35.389158330856645,0.6818011274706922,5,0.1550006866455007,0.8000001907348597,0.3175005912780726,-0.4799995422363317,1.9300003051757777,3,0.0425742887131666,1.0000115597581698,30.040000915527344,1.0833353201567515,30.09000015258789,-1.0930253189261914,30.059999465942386,0.0425742887131666
10409,2014-05-23,30.239999771118164,30.40999984741211,30.18000030517578,30.28000068664551,1251900.0,-0.0019801804439981696,-1.874997019764919,-0.17391737017565503,34.66256879037769,31.97851500883948,0.18444756989480027,0.8680014465640653,0.41695787535460127,-0.7324461558446309,20.57061644657939,0.22999954223632812,-0.6325249428760245,-0.6845002174377441,-2.0139477995875126,0.6449473647120207,-1.3492240085126284,-0.019776426362859922,0.7356491606901017,66.12891813486225,42.054763149298594,0.6647237910748826,5,0.21500015258788707,0.8599996566772461,0.507500171661377,-0.28999996185302734,1.8000011444091797,4,0.03968256521237001,-1.344838926086213,30.29999923706055,1.0000115597581698,30.040000915527344,1.0833353201567515,30.09000015258789,0.03968256521237001
10410,2014-05-27,30.3700008392334,30.520000457763672,30.239999771118164,30.420000076293945,2847600.0,0.004298977152751071,1.2400054931640625,1.2499523173754374,37.83784557807279,31.80087368994682,0.04332621340265064,0.6425685113139394,0.288037559111622,-0.8324027822482556,18.52420660182555,0.2800006866455078,-0.7051266201912156,-0.4729991912841811,-1.7222702055604344,0.7762718229920722,-1.0976346984223078,0.15163631585394555,0.46817021160260097,78.2609416766412,50.84799117892964,0.624635507138127,5,0.0849990844726527,0.7299985885620117,0.4224991798400879,-0.3750009536743164,1.139999389648441,1,0.03589062282247779,-1.874997019764919,30.239999771118164,-1.344838926086213,30.29999923706055,1.0000115597581698,30.040000915527344,0.03589062282247779
10411,2014-05-28,30.5,30.51000022888184,30.35000038146973,30.459999084472656,2304800.0,0.004280512254667634,4.333206179667497,-0.8000305180437934,31.000010172526103,30.67910874178488,-0.10912195847669182,0.4315196742744938,0.1538821006696125,-0.9244306665956366,16.367206226209113,0.15999984741210938,-0.7215954540842588,-0.27750005722045756,-1.4481927897565612,0.8931926753156461,-0.8628464234885094,0.30784630904759425,0.21719051558040547,96.36356070037698,68.5815595243453,0.5853463662680519,5,-0.06499958038330078,0.5999994277954102,0.29250001907348633,-0.505000114440918,1.0300006866455114,2,0.03639346263447729,1.2400054931640625,30.3700008392334,-1.874997019764919,30.239999771118164,-1.344838926086213,30.29999923706055,0.03639346263447729
10412,2014-05-29,30.56999969482422,30.60000038146973,30.3700008392334,30.54999923706055,2251500.0,0.002295071961449846,4.7498569521262235,0.4999999999999112,38.167926705420406,31.557839487359864,-0.24922534555152254,0.2731374177909913,0.09141471497803622,-0.9555068731505081,14.147531765165889,0.22999954223633168,-0.6977118561456841,-0.14250030517577983,-1.1963129614995154,0.9113123511479557,-0.6694066333376476,0.38440602298608795,0.040727949731262925,94.64272941849593,63.83193254157956,0.5269063281618673,5,-0.3299999237060547,0.5299997329711914,0.2650003433227539,-0.5749998092651367,1.0799999237060547,3,0.037945693784501744,4.333206179667497,30.5,1.2400054931640625,30.3700008392334,-1.874997019764919,30.239999771118164,0.037945693784501744
10413,2014-05-30,30.76000022888184,30.76000022888184,30.459999084472656,30.520000457763672,2176700.0,0.006215261235013703,1.5000119209402794,11.9997139042556,50.21097521815803,33.962233559218674,-0.4593089382967719,-0.008667643449886242,-0.07128194182447345,-1.1026888499443182,11.350626510266595,0.30000114440918324,-0.6822916859275061,0.10550022125244496,-0.7832475849839469,0.9942480274888368,-0.3388736818657492,0.5498741243706391,-0.9300003051757884,100.0,62.95138428267252,0.44437390311819586,5,-0.4650001525878942,0.33999919891357067,0.1324996948242152,-0.6750001907348668,0.8500003814697195,4,0.03608584532159176,4.7498569521262235,30.56999969482422,4.333206179667497,30.5,1.2400054931640625,30.3700008392334,0.03608584532159176
10414,2014-06-02,30.670000076293945,30.82999992370605,30.60000038146973,30.690000534057614,1769300.0,-0.002925882702152549,-1.874997019764958,-0.0833353201567046,54.58717281976087,37.06451202067358,-0.38292719851833823,0.04255999876671268,0.051019674230040835,-0.9774633330748088,10.563781429727644,0.22999954223632102,-0.6976291786990174,0.041500091552734375,-0.8109705672042509,0.8939707503097196,-0.38473523782575825,0.467735420931227,-0.821400146484379,72.88138880806949,30.66225746641848,0.4262353293784929,6,-0.3400001525878942,0.42999935150146484,0.22499990463256836,-0.5850000381469727,0.9699993133544957,0,0.05086401897821213,1.5000119209402794,30.76000022888184,4.7498569521262235,30.56999969482422,4.333206179667497,30.5,0.05086401897821213
10415,2014-06-03,30.68000030517578,30.809999465942386,30.53000068664551,30.65999984741211,1311400.0,0.00032605897805537687,-1.0000000000000508,-1.0000000000001776,52.63159335695158,40.01521626344399,-0.33048558685773344,-0.012168996217088335,0.07378071196146863,-0.9500660358714619,9.661659935602696,0.279998779296875,-0.648979330400028,0.07950029373169087,-0.7237686706448869,0.8827692581082687,-0.322134188456598,0.4811347759199798,-0.7921443756103557,68.75004967058496,22.009314042875005,0.40163448218828895,6,-0.28000068664551137,0.4199991226196289,0.3099994659423828,-0.3400001525878906,1.1199989318847692,1,0.04432857225630893,-1.874997019764958,30.670000076293945,1.5000119209402794,30.76000022888184,4.7498569521262235,30.56999969482422,0.04432857225630893
10416,2014-06-04,30.739999771118164,30.75,30.51000022888184,30.61000061035156,1757300.0,0.0019556540203899964,2.2000050862759086,6.499809269502371,47.05880552988616,42.49606249881499,-0.3225006831602677,-0.11259516482657617,0.04662569314680809,-0.9736958107951992,8.614411069318646,0.2399997711181605,-0.5830481898292668,0.16149978637695384,-0.5978426517871647,0.9208422245410723,-0.21817143270510542,0.5411710054590131,-0.8144580817871123,80.43471049707324,30.824844802087355,0.37967121908205936,6,-0.30499935150146484,0.3599996566772461,0.4650001525878906,-0.18999958038330078,0.8500003814697266,2,0.025048811434511764,-1.0000000000000508,30.68000030517578,-1.874997019764958,30.670000076293945,1.5000119209402794,30.76000022888184,0.025048811434511764
10417,2014-06-05,30.989999771118164,31.04999923706055,30.6299991607666,30.809999465942386,1525200.0,0.008132726150339442,1.8000076294138911,1.3846266707747636,61.081086096757375,45.24866491865678,-0.473349580910881,-0.4361499542076146,-0.17629668316677538,-1.1923690285095319,7.324833660937136,0.42000007629394887,-0.45708415580892847,0.4439997673034668,-0.16475747750395797,1.0527570121108916,0.13962114489975264,0.748378389707181,-1.0282797524121108,89.83060162286178,35.20840630582269,0.3043786224037127,6,-0.375,0.1099996566772461,0.27250051498413086,-0.4099998474121094,0.35000038146972656,3,0.017425005470010246,2.2000050862759086,30.739999771118164,-1.0000000000000508,30.68000030517578,-1.874997019764958,30.670000076293945,0.017425005470010246
10418,2014-06-06,31.170000076293945,31.479999542236328,31.01000022888184,31.06999969482422,3398400.0,0.005808335156670008,-3.2727343661948467,0.5555567329292697,67.17949921798655,48.86165718839109,-0.5777150056637481,-0.6511081223413981,-0.32076662780449894,-1.3363247361118553,6.564822100535162,0.48999977111816406,-0.31795490495611745,0.6250000953674331,0.02064746628288816,1.229352724451978,0.3228237808251606,0.9271764099097055,-1.1429833044866236,68.04126954787928,9.575685377017876,0.30217631454227334,6,-0.3100004196166992,-0.07000064849853516,0.10500049591064453,-0.4349994659423828,0.37000083923339844,4,0.015399407797928921,1.8000076294138911,30.989999771118164,2.2000050862759086,30.739999771118164,-1.0000000000000508,30.68000030517578,0.015399407797928921
10419,2014-06-09,31.0,31.28000068664551,30.979999542236328,31.10000038146973,2185900.0,-0.005453964577409098,-3.2856909306413224,-1.0000000000000355,77.97623305097707,53.32147801871378,-0.3224843281810088,-0.4863539812214839,-0.1242161413309475,-1.1321800432007798,6.773181639555922,0.30000114440918324,-0.1627224946659993,0.4425000190734849,-0.18941852762186429,1.074418565768834,0.12654074572580853,0.7584592924211613,-0.8567446065583582,50.51547608045459,-14.03799492704789,0.3159592733476747,6,-0.08500003814697266,-0.17000007629394887,0.402499675750736,-0.11500072479247692,0.7099990844726562,0,0.019677439043598755,-3.2727343661948467,31.170000076293945,1.8000076294138911,30.989999771118164,2.2000050862759086,30.739999771118164,0.019677439043598755
10420,2014-06-10,30.75,31.040000915527344,30.75,30.979999542236328,1734900.0,-0.008064516129032251,-1.521752110526927,2.29998664861042,67.3684379598973,57.362414439532806,-0.014430346001741867,-0.22588259662644816,0.14997665894891554,-0.8475458005327141,7.522375616504351,0.29000091552734375,-0.08608334047913146,0.17849998474121165,-0.45764876601397475,0.814648735496398,-0.13957439063638333,0.4965743601188066,-0.49980507465478397,24.74226195977234,-43.47254136554791,0.31807437537759364,6,0.17500019073486328,0.034999847412109375,0.6149992942810059,0.13499927520752308,0.7600002288818395,1,0.028943069582063163,-3.2856909306413224,31.0,-3.2727343661948467,31.170000076293945,1.8000076294138911,30.989999771118164,0.028943069582063163
10421,2014-06-11,30.43000030517578,30.75,30.420000076293945,30.739999771118164,2027200.0,-0.010406494140625,1.0,1.3478264475146369,58.986168634372326,59.675552431638586,0.32921628707874007,0.08758125858687293,0.48192289273091404,-0.4972951236256833,7.988990042638161,0.3299999237060547,-0.00017640497604531902,-0.13449974060058523,-0.7737912534987395,0.504791772297569,-0.45414549704966234,0.18514601584849188,-0.08142101047927497,0.9434182943616226,-70.66008518992992,0.3196457564490766,6,0.5199995040893555,0.3549995422363281,0.9774990081787109,0.45499897003174183,1.3799991607666051,2,0.045021324947267516,-1.521752110526927,30.75,-3.2856909306413224,31.0,-3.2727343661948467,31.170000076293945,0.045021324947267516
10422,2014-06-12,30.649999618530273,30.68000030517578,30.04999923706055,30.38999938964844,2858700.0,0.007229684888207855,2.937486961549214,-0.838711860652549,58.215974633148534,60.564996811081976,0.13606728370666943,-0.15617714748847078,0.2795742591484469,-0.6854570556778157,8.042234755310815,0.6300010681152308,0.07503418966884112,0.09549961090088033,-0.5311194713599043,0.722118693161665,-0.21780993022951023,0.4088091520312709,0.8299999237060547,41.95805967999217,-30.15331504125019,0.31330954113039183,6,0.11499977111816406,0.13500022888183594,0.8024997711181676,0.23499965667724965,1.0400009155273402,3,0.030668859567923645,1.0,30.43000030517578,-1.521752110526927,30.75,-3.2856909306413224,31.0,0.030668859567923645
10423,2014-06-13,30.690000534057614,30.770000457763672,30.420000076293945,30.60000038146973,1382600.0,0.001305086982877457,1.8000030517578125,0.34615412830573977,60.66352210354269,61.24014673150217,0.09509271125175545,-0.19764807240180104,0.2596646892554837,-0.6970565543279328,8.017179538980287,0.35000038146972656,0.16709015190353682,0.13000049591063956,-0.4994854502444106,0.7594864420656897,-0.18474247716688552,0.44474346898816464,0.7613990020751977,52.03256445047432,-19.974855683526265,0.3147429730775259,6,0.07499885559082387,0.09499931335449574,0.7624988555908274,0.19499874114990945,1.010000228881836,4,0.021179524510237524,2.937486961549214,30.649999618530273,1.0,30.43000030517578,-1.521752110526927,30.75,0.021179524510237524
10424,2014-06-16,30.90999984741211,31.15999984741211,30.6299991607666,30.70000076293945,2692700.0,0.007168436283028212,-2.028555547078506,2.3333192048491194,62.27271111542669,62.3113820379994,-0.09753981084291752,-0.4061814461282047,0.060793053263402896,-0.8886835192452374,8.521441305471827,0.5300006866455078,0.23180056970491947,0.32949981689453267,-0.3181996766323323,0.9771993104213976,0.005650070131100193,0.6533495636579651,0.5133716827392583,77.47748986184611,6.002458639619533,0.32384974676343176,6,-0.14500045776367188,-0.25500011444091797,0.5424995422363317,-0.02500057220458629,0.6300010681152344,0,0.02038178813410707,1.8000030517578125,30.690000534057614,2.937486961549214,30.649999618530273,1.0,30.43000030517578,0.02038178813410707
10425,2014-06-17,30.6299991607666,30.739999771118164,30.399999618530273,30.59000015258789,2760200.0,-0.009058579360327945,1.6153834867769505,0.1904722979109868,52.76593914179063,62.94550799487768,0.19514377857807474,-0.08568121933243944,0.34685300880555303,-0.5805329372729489,8.312532835957784,0.5100002288818359,0.23875684421706111,0.02099914550781179,-0.5786461627525057,0.6206444537681293,-0.2788235086223452,0.32082179963796875,0.7659049235229496,52.25221664719209,-15.410558539681837,0.29982265413015796,6,0.13500022888183594,0.025000572204589844,0.7874999046325684,0.2550001144409215,1.1100006103515625,1,0.03525954793656694,-2.028555547078506,30.90999984741211,1.8000030517578125,30.690000534057614,2.937486961549214,30.649999618530273,0.03525954793656694
10426,2014-06-18,31.440000534057614,31.489999771118164,30.59000015258789,30.6299991607666,3264300.0,0.026444707655380206,-1.0224724398648997,20.25053645510458,64.07767409791413,63.27846221722843,-0.5644815478192626,-0.8320161573704574,-0.44336097717568634,-1.3506823097879597,8.219358616005204,0.8999996185302734,0.26194289873966525,0.763500499725339,0.10847059957106708,1.4185303998796108,0.4359855496482048,1.0910154498024731,-1.3900012969970632,96.52783204741854,30.944475360446333,0.32751495007713566,6,-0.6700010299682582,-0.7800006866455043,-0.10750150680541282,-0.5550012588500906,0.09000015258789773,2,0.0022264533598972402,1.6153834867769505,30.6299991607666,-2.028555547078506,30.90999984741211,1.8000030517578125,30.690000534057614,0.0022264533598972402
10427,2014-06-19,31.65999984741211,31.81999969482422,31.420000076293945,31.5,3959000.0,0.0069974335120057685,-1.5,0.19753034092033034,64.42306693019037,62.972191963028855,-0.7592946202499213,-0.9743835380280714,-0.6525365152893983,-1.5310618229557136,8.301303348048275,0.39999961853027344,0.29923937214948637,0.902499866485595,0.1815391426732873,1.6234605902979027,0.5420195045794394,1.2629802283917506,-1.5812005996704066,88.73240571721006,26.36642209028153,0.36048036190615396,6,-0.7250003814697266,-0.8350000381469727,-0.32750082015990856,-0.7750005722045863,0.4099998474121094,3,0.0047378275190528285,-1.0224724398648997,31.440000534057614,1.6153834867769505,30.6299991607666,-2.028555547078506,30.90999984741211,0.0047378275190528285
10428,2014-06-20,31.59000015258789,31.790000915527344,31.540000915527344,31.70000076293945,3755900.0,-0.002210982159241537,-1.380962761126249,-0.6875044703525992,64.83870908199322,61.512467077586216,-0.6967201666802119,-0.846168487958824,-0.5661780627701027,-1.4217664950022488,8.598717606351002,0.25,0.34867399058706283,0.7680001258850098,-0.009244700700353548,1.545244952470373,0.37937771259232633,1.1566225391776932,-1.4415528869628886,83.80285000852933,21.82651336199698,0.3886224132926824,6,-0.6550006866455078,-0.7650003433227539,-0.3925008773803711,-0.7050008773803675,0.11999893188476562,4,0.003165570781471727,-1.5,31.65999984741211,-1.0224724398648997,31.440000534057614,1.6153834867769505,30.6299991607666,0.003165570781471727
10429,2014-06-23,31.440000534057614,31.63999938964844,31.31999969482422,31.559999465942386,1541400.0,-0.00474832598308772,1.285722070844654,1.0908933277848134,61.72839942237937,60.885796128973105,-0.5338866895882681,-0.634172677865461,-0.39671212379382226,-1.2323058462109486,8.806407363455307,0.3199996948242223,0.34639852966265394,0.5580004692077587,-0.2153341366855095,1.3313350751010269,0.1713331662611246,0.9446677721543928,-1.2246911712646416,73.2394971584534,11.619325382975376,0.3866673029466347,6,-0.5050010681152308,-0.6150007247924769,-0.22250127792358043,-0.5550012588500906,-0.3199996948242152,0,0.008269727241263514,-1.380962761126249,31.59000015258789,-1.5,31.65999984741211,-1.0224724398648997,31.440000534057614,0.008269727241263514
10430,2014-06-24,31.459999084472656,31.59000015258789,31.34000015258789,31.3799991607666,2473000.0,0.0006360861983250032,-2.1250402336532157,-0.6666719649044333,61.24999329447504,61.13733220231785,-0.49459216702855,-0.5990372872509724,-0.39725538868082566,-1.2214277294958755,9.323848317486524,0.25,0.314665095032133,0.5234991073608413,-0.25153981337517806,1.2985380280968606,0.13597964699282983,0.9110185677288527,-1.1805021083984357,70.73164680232107,11.01669027003684,0.38751946036800966,6,-0.5249996185302734,-0.6349992752075195,-0.29249906539916637,-0.5749998092651332,-0.6599998474121058,1,0.002542969910452886,1.285722070844654,31.440000534057614,-1.380962761126249,31.59000015258789,-1.5,31.65999984741211,0.002542969910452886
10431,2014-06-25,31.61000061035156,31.670000076293945,31.3700008392334,31.3700008392334,2132900.0,0.004768007954359277,-1.4999960263532255,2.9999999999999556,60.00001230547347,61.33555861035396,-0.5136208069443242,-0.6973711386111461,-0.5330721794487197,-1.3422409623091411,9.91914871440015,0.2999992370605469,0.2818053071315454,0.6180006027221658,-0.18393404697404492,1.4199352524183766,0.21703327787405868,1.018967927570273,-1.2688835255273396,58.00018310546804,2.0081251769557937,0.40096732484810604,6,-0.5000009536743129,-0.7850008010864222,-0.5825009346008265,-0.7250013351440359,-0.6300010681152308,2,0.004112595958762233,-2.1250402336532157,31.459999084472656,1.285722070844654,31.440000534057614,-1.380962761126249,31.59000015258789,0.004112595958762233
10432,2014-06-26,31.729999542236328,31.770000457763672,31.479999542236328,31.649999618530273,1772100.0,0.003796233140390237,2.6249716881042353,0.33333333333333826,59.210520536943896,61.17411399184298,-0.5188763287140681,-0.7652444170774402,-0.6568646711866322,-1.4272673554425737,10.863307287423336,0.29000091552734375,0.2898188063983973,0.6799995422363274,-0.16030117875821048,1.5203002632308653,0.2598491817390567,1.1001499027335981,-1.329727153012108,87.23378352055062,31.41234554229966,0.420150360497269,6,-0.619999885559082,-0.8350000381469727,-0.7874999046325684,-0.845000267028805,-1.0,3,-0.006303147131300646,-1.4999960263532255,31.61000061035156,-2.1250402336532157,31.459999084472656,1.285722070844654,31.440000534057614,-0.006303147131300646
10433,2014-06-27,31.8700008392334,31.989999771118164,31.60000038146973,31.65999984741211,2520700.0,0.004412269114933753,-1.3636332109932958,2.6250149011754047,64.4518400843542,61.41623943283492,-0.5295833742290661,-0.8620196545842482,-0.8052361379459683,-1.5280931980707706,11.923635229462654,0.38999938964843395,0.3482663321796764,0.7645008087158196,-0.13937349838662527,1.668375115818261,0.31256365516459894,1.2164379622670403,-1.4129393577851772,82.08971369846245,24.53971712936213,0.4519371535512207,6,-0.6750011444091797,-0.8550004959106445,-1.0400009155273438,-0.9850015640258754,-1.6400012969970703,4,0.006275458121250299,2.6249716881042353,31.729999542236328,-1.4999960263532255,31.61000061035156,-2.1250402336532157,31.459999084472656,0.006275458121250299
10434,2014-06-30,32.22999954223633,32.290000915527344,31.770000457763672,31.940000534057614,3023700.0,0.011295848557360433,1.536576742541601,1.380941135866176,73.71794950170495,63.74424058393651,-0.7628734239404267,-1.1585544457550156,-1.1602453424645276,-1.8440302886415552,13.020575207311225,0.5200004577636719,0.4102891277649121,1.0464995384216316,0.03771124500072176,2.0552878318425414,0.5421053917111784,1.5508936851320847,-1.680961763407911,93.68407104165244,30.66288582146511,0.5043941467104543,6,-0.7899990081787109,-1.0599994659423828,-1.4524998664855957,-1.345000267028805,-2.590000152587887,0,-0.016134051044035203,-1.3636332109932958,31.8700008392334,2.6249716881042353,31.729999542236328,-1.4999960263532255,31.61000061035156,-0.016134051044035203
10435,2014-07-01,32.040000915527344,32.259998321533196,31.96999931335449,32.169998168945305,2735700.0,-0.005895086236659686,-1.1481371593268361,-0.44826792420562234,76.92310636506289,65.17151083584193,-0.393179486355244,-0.9079973748417594,-0.9663949854944001,-1.6136612963836647,14.385249513386622,0.2899990081787074,0.4673193738028303,0.7885008811950698,-0.259952358653436,1.8369541210435756,0.2642742612708169,1.3127275011193227,-1.3516860857630135,72.82608921000528,1.8718288726822863,0.5242266199242525,7,-0.2350006103515625,-0.8700008392333984,-1.2625012397766113,-1.1550016403198207,-2.0600013732910156,1,-0.028714108926510384,1.536576742541601,32.22999954223633,-1.3636332109932958,31.8700008392334,2.6249716881042353,31.729999542236328,-0.028714108926510384
10436,2014-07-02,31.51000022888184,32.009998321533196,31.38999938964844,31.989999771118164,3807500.0,-0.016541843679806267,1.384626670774853,3.692382182053112,63.03031529058178,65.0167606536632,0.1651635873859334,-0.3345025372384711,-0.439266581717515,-1.0486767409030158,15.350833354420146,0.6500015258789027,0.49641765963361806,0.22000017166137908,-0.805670569368548,1.2456709126913097,-0.29283519885358444,0.7328355421763426,-0.6935505122564685,13.333403975755573,-58.75690855315,0.5128353705149652,7,0.29500007629394176,-0.3400001525878942,-0.7325005531311071,-0.6250009536743164,-0.9500007629394531,2,-0.02253256066848608,-1.1481371593268361,32.040000915527344,1.536576742541601,32.22999954223633,-1.3636332109932958,31.8700008392334,-0.02253256066848608
10437,2014-07-03,31.53000068664551,31.54999923706055,31.239999771118164,31.309999465942386,3036900.0,0.0006347336597394282,1.384626670774856,-0.45833631356841764,62.80488514035308,64.7907802157032,0.13944793721041648,-0.32883261980869705,-0.4619661355337783,-1.0351379362462403,15.42655574163671,0.30999946594238637,0.57984550961406,0.2130005836486859,-0.8078372877818758,1.2338384550792476,-0.2974183520665967,0.7234195193639685,-0.5956668741079838,27.61910470969311,-45.06651044746145,0.510418935715281,7,0.23499965667724254,-0.36000061035156605,-0.7625007629394567,-0.6450014114379883,-1.0799999237060618,3,-0.017443740324501023,1.384626670774853,31.51000022888184,-1.1481371593268361,32.040000915527344,1.536576742541601,32.22999954223633,-0.017443740324501023
10438,2014-07-07,31.649999618530273,31.76000022888184,31.459999084472656,31.5,2338300.0,0.003805865184633106,-1.6086891621816923,0.6818126647246497,61.6352223891653,64.78042721201274,0.032245975486770106,-0.43323982086847934,-0.5891282505481215,-1.1247107828817953,14.676410531723343,0.30000114440918324,0.5650515560435778,0.30899953842163086,-0.7198252382573074,1.337824315100569,-0.20541284991783826,0.8234119267611,-0.6072124377535602,39.047561956973894,-31.667399012951833,0.5144123883394688,7,0.11500072479248047,-0.4799995422363281,-0.9800000190734863,-0.7650003433227504,-1.1499996185302734,0,-0.029067933250631284,1.384626670774856,31.53000068664551,1.384626670774853,31.51000022888184,-1.1481371593268361,32.040000915527344,-0.029067933250631284
10439,2014-07-08,31.61000061035156,31.81999969482422,31.559999465942386,31.57999992370605,2990500.0,-0.0012637917428376388,-6.428407945289001,0.2000050862759559,66.66670991725074,65.38228461454337,0.11051755863235968,-0.3638528550261313,-0.5714119958776003,-1.0559657862133491,14.02301384106056,0.2600002288818324,0.5306856979583827,0.23850049972533682,-0.7839071019339379,1.260908101384608,-0.2727033011043005,0.7497043005549742,-0.4674363307947935,36.2746436338408,-35.256562838856404,0.5112038008296357,7,0.15499973297119496,-0.44000053405761363,-0.9125008583068812,-0.7250013351440359,-0.9500007629394496,1,-0.04365710349475005,-1.6086891621816923,31.649999618530273,1.384626670774856,31.53000068664551,1.384626670774853,31.51000022888184,-0.04365710349475005
10440,2014-07-09,31.63999938964844,31.790000915527344,31.46999931335449,31.739999771118164,1673100.0,0.0009490281150787983,2.1999732974756934,-3.333269756500613,54.62961573001773,64.78557388393718,0.12151562895058277,-0.34125259712616085,-0.6254162338125262,-1.0617021082062514,13.988671288340477,0.3200016021728551,0.49997612271685554,0.22399930953979919,-0.7613119395286567,1.209310558608255,-0.26865631499443055,0.7166549340740289,-0.4056401792140285,51.94810020287386,-15.742858362237769,0.49265562453422856,7,0.12500095367431285,-0.46999931335449574,-0.9249997138977086,-0.755000114440918,-0.75,2,-0.06321112637740234,-6.428407945289001,31.61000061035156,-1.6086891621816923,31.649999618530273,1.384626670774856,31.53000068664551,-0.06321112637740234
10441,2014-07-10,31.79999923706055,31.90999984741211,31.61000061035156,31.6200008392334,1610500.0,0.005056885287565871,-2.000009536797663,-1.7999771119038168,53.333327278242976,64.13255241074818,-0.009720878588399984,-0.41461033498791267,-0.801932045985783,-1.1997755515037447,14.960096039908416,0.2999992370605504,0.49482401338209314,0.31549921035766815,-0.566233135475823,1.1972315561911628,-0.12536696255907742,0.7563653832744137,-0.4811886902187048,83.58200032453445,17.786252754243634,0.44086617291674657,7,-0.03499889373779652,-0.6299991607666051,-1.0499997138977086,-0.9149999618530273,-0.7799987792968786,3,-0.057232696178908915,2.1999732974756934,31.63999938964844,-6.428407945289001,31.61000061035156,-1.6086891621816923,31.649999618530273,-0.057232696178908915
10442,2014-07-11,31.59000015258789,31.8700008392334,31.53000068664551,31.770000457763672,1595200.0,-0.006603744953173507,-1.2666734483679711,-1.0000105964755925,50.0,62.526792401375495,0.19928814002223305,-0.13763458453473376,-0.6131639769366046,-0.9694872967301329,15.433522749143835,0.3400001525878871,0.4871494266140104,0.05850009918212962,-0.7313641078204398,0.848364306184699,-0.3364320043191533,0.45343220268341256,-0.19349437625120558,28.88907726868139,-33.19840910089674,0.3949321035012842,7,0.17500019073486328,-0.4200000762939453,-0.8225002288818359,-0.6200008392333949,-0.7000007629394496,4,-0.03260527640615174,-2.000009536797663,31.79999923706055,2.1999732974756934,31.63999938964844,-6.428407945289001,31.61000061035156,-0.03260527640615174
10443,2014-07-14,31.34000015258789,31.739999771118164,31.32999992370605,31.670000076293945,1885300.0,-0.007913896764559558,-1.3428537174184065,1.8333298012122239,47.86323462644823,59.65404630412475,0.40923693676644746,0.1723974782573876,-0.3893496232076572,-0.6980508183516321,15.98790873806403,0.4099998474121129,0.46868199490855034,-0.22399988174438334,-0.9154334431740381,0.46743367968527494,-0.5697166624592107,0.12171689897044402,0.9500007629394531,1.724177620221131,-56.517381044525784,0.3457167807148291,7,0.4099988937377894,-0.1700000762939453,-0.4825005531311035,-0.3700008392333949,0.020000457763668322,0,-0.02839819353271289,-1.2666734483679711,31.59000015258789,-2.000009536797663,31.79999923706055,2.1999732974756934,31.63999938964844,-0.02839819353271289
10444,2014-07-15,31.540000915527344,31.649999618530273,31.3700008392334,31.420000076293945,2084700.0,0.006381645244597722,-1.5454513928023375,-0.3636389908389446,51.58734003227359,56.838961156037044,0.11294415532470836,0.023204516650956464,-0.5902182297348944,-0.8798649381635499,16.543405151289228,0.3099994659423828,0.44882362498330153,-0.05549917221069478,-0.6751589095384389,0.5641605651170529,-0.36532904087456686,0.2543306964531773,0.7307999801635745,36.20707231811988,-19.60961683727249,0.3098298686638738,7,0.08499813079833629,-0.37000083923339844,-0.5600013732910156,-0.5450010299682582,-0.1700000762939453,1,-0.03297402933857696,-1.3428537174184065,31.34000015258789,-1.2666734483679711,31.59000015258789,-2.000009536797663,31.79999923706055,-0.03297402933857696
10445,2014-07-16,31.709999084472656,31.76000022888184,31.399999618530273,31.57999992370605,1939800.0,0.005389922765082211,2.130420360403626,1.0833187634109809,51.96847910321343,55.60986824632945,-0.12157215996312587,-0.06507040691566601,-0.7607386132064136,-1.0340160602842658,17.62977984790869,0.36000061035156605,0.40137526230969556,0.06049900054931712,-0.3616494870009177,0.48264748809955194,-0.15057524322580207,0.2715732443244363,0.5419857917785649,65.51710530210126,9.564489836137781,0.2110742437751179,7,-0.13499927520751953,-0.5399990081787109,-0.8374991416931152,-0.6499996185302699,-0.28999900817871094,2,-0.03311255967757809,-1.5454513928023375,31.540000915527344,-1.3428537174184065,31.34000015258789,-1.2666734483679711,31.59000015258789,-0.03311255967757809
10446,2014-07-17,31.51000022888184,31.729999542236328,31.5,31.6200008392334,2361900.0,-0.006307122717286617,-2.5384254232811996,-0.8461640036972954,45.8015289404506,53.720606446340284,0.08764332786235585,0.14803117197586246,-0.5616624852007313,-0.8180545635703034,17.44327224850878,0.22999954223632812,0.2783958105637865,-0.14299983978271058,-0.5589501256832214,0.2729504461178003,-0.3509749827329678,0.06497530316754663,0.7235449483184802,33.33333333333443,-17.89149923627432,0.20797514295025574,7,0.10999965667724254,-0.3400001525878942,-0.6550002098083532,-0.4500007629394531,-0.12000083923339844,3,-0.01967631973119155,2.130420360403626,31.709999084472656,-1.5454513928023375,31.540000915527344,-1.3428537174184065,31.34000015258789,-0.01967631973119155
10447,2014-07-18,31.809999465942386,31.81999969482422,31.46999931335449,31.540000915527344,1814900.0,0.00952076276995939,1.413803989660844,-2.4545186572341247,48.920835174365216,52.307896755806944,-0.18825862967532458,-0.14772839495066137,-0.8739468713358889,-1.1005039729776271,16.805501102068636,0.3500003814697301,0.16068913729389322,0.1494994163513219,-0.27234973632956994,0.5713485690322138,-0.06142515998912401,0.36042399269176784,0.40547480618804954,97.95913600959199,48.546678986492566,0.21092457634044656,7,-0.18999958038330433,-0.639999389648441,-0.9424996376037633,-0.7100000381469762,-0.23999977111816762,4,-0.024834926797925094,-2.5384254232811996,31.51000022888184,2.130420360403626,31.709999084472656,-1.5454513928023375,31.540000915527344,-0.024834926797925094
10448,2014-07-21,31.690000534057614,31.96999931335449,31.5,31.96999931335449,2102200.0,-0.003772365102151287,2.357152588555833,-1.0370380835988193,39.37006218428202,49.2749358965882,-0.06927373036296913,-0.0209264694565654,-0.7533737521582005,-0.962037786236543,16.25502501413738,0.46999931335448863,0.1222712833399342,0.024500465393064275,-0.39619930265640235,0.44520023344252735,-0.18584941863166904,0.2348503494177976,0.5077642511043372,53.333418104598984,9.127718891760814,0.21034988402473176,7,-0.04000091552734375,-0.34500026702880504,-0.9150009155273402,-0.5900011062622035,-0.44000053405761363,0,-0.025244592329665694,1.413803989660844,31.809999465942386,-2.5384254232811996,31.51000022888184,2.130420360403626,31.709999084472656,-0.025244592329665694
10449,2014-07-22,31.70000076293945,31.84000015258789,31.6200008392334,31.729999542236328,1029700.0,0.00031556417523836977,-1.3157989840785431,0.10713896457766936,42.79658551251253,47.960154761309845,-0.07282298228505368,-0.011014105431762289,-0.748487049215182,-0.9536444764838983,16.20915705024285,0.2199993133544922,0.08311699863219602,0.021500682830808415,-0.3857118317948256,0.42871319745644243,-0.1821055744820086,0.22510694014362542,0.48040872499338505,52.6318078997735,11.548771364445223,0.20360625731281717,7,-0.05000114440917969,-0.355000495910641,-0.9250011444091761,-0.6000013351440394,-0.07999992370605113,1,-0.010725556605834075,2.357152588555833,31.690000534057614,1.413803989660844,31.809999465942386,-2.5384254232811996,31.51000022888184,-0.010725556605834075
10450,2014-07-23,31.540000915527344,31.76000022888184,31.51000022888184,31.68000030517578,1294200.0,-0.005047313677012943,-1.4999904632933043,4.666836215665775,50.75378907324526,47.67353940519899,0.07990301857030957,0.16367846587606039,-0.5661259058553263,-0.7817429301931327,16.036449373119645,0.25,0.035793932258957994,-0.1424992561340339,-0.5421764867428607,0.2571779744747964,-0.34233787143844907,0.05733935917038124,0.6234003811209519,14.000320434571023,-29.32909858569556,0.1998386153044143,7,0.10999870300292613,-0.19500064849853516,-0.8300013542175293,-0.4400014877319336,0.2999992370605469,2,-0.005389983239038276,-1.3157989840785431,31.70000076293945,2.357152588555833,31.690000534057614,1.413803989660844,31.809999465942386,-0.005389983239038276
10451,2014-07-24,31.739999771118164,31.76000022888184,31.479999542236328,31.56999969482422,1719200.0,0.006341117621602832,1.6666606116201832,-1.214291553133515,54.838709677419246,48.211173813801125,-0.1447207291142263,-0.027491312818554547,-0.7442022242485606,-0.9640854623130792,15.677431917636811,0.28000068664551137,-0.020635258211612495,0.05099964141845703,-0.3479407972507502,0.4499400800876643,-0.1484705779161466,0.25046986075306066,0.40673349807129,54.000091552735086,8.324720165559668,0.19947021933460435,7,-0.09000015258789418,-0.2999992370605469,-1.0300002098083496,-0.6400003433227539,0.3099994659423899,3,-0.010081906021795373,-1.4999904632933043,31.540000915527344,-1.3157989840785431,31.70000076293945,2.357152588555833,31.690000534057614,-0.010081906021795373
10452,2014-07-25,31.53000068664551,31.86000061035156,31.45000076293945,31.739999771118164,1238600.0,-0.00661622829196562,-1.21622178920124,-1.2352881778096707,47.34514544015214,48.153608348657116,0.06243846572187195,0.17576782025581394,-0.5232954551042219,-0.7416234006404387,15.212528389203129,0.4099998474121094,-0.03756367231057567,-0.14899950027465536,-0.5535990797363688,0.2556000791870545,-0.3512992900055103,0.05330028945619958,0.6003979156342716,15.384643599911868,-29.843190049180073,0.20229978973085494,7,0.13999938964843395,0.23499965667724254,-0.8150010108947789,-0.4300012588501012,0.15999984741210227,4,-0.004440256706254031,1.6666606116201832,31.739999771118164,-1.4999904632933043,31.540000915527344,-1.3157989840785431,31.70000076293945,-0.004440256706254031
10453,2014-07-28,32.06999969482422,32.080001831054695,31.46999931335449,31.51000022888184,1956300.0,0.0171265143171222,1.1034433997941244,-2.6666757493188293,58.33334485117798,48.903164439646496,-0.40579397033214093,-0.3673117957478027,-1.0371827966739176,-1.262060725085142,14.533045049921075,0.610002517700206,-0.050625290956777036,0.3809995651245117,-0.05234198789247557,0.814341118141499,0.16432878861601807,0.5976703416330054,0.04439093388408821,98.41236202021071,49.901795205655425,0.21667077650849295,7,-0.32999897003173473,-0.30499935150146484,-1.190000057220459,-0.9700002670288086,-0.1399993896484375,0,-0.015590895065730082,-1.21622178920124,31.53000068664551,1.6666606116201832,31.739999771118164,-1.4999904632933043,31.540000915527344,-0.015590895065730082
10454,2014-07-29,31.709999084472656,32.110000610351555,31.70000076293945,32.049999237060554,1644100.0,-0.011225463479179965,-1.2777972046496238,-0.6071437086386111,51.13268388675379,48.810298304484306,-0.021392875384336207,-0.050874111168084823,-0.6521363610296547,-0.8818384815504388,13.366032648163278,0.4099998474121058,-0.04805535394555349,0.04699897766113281,-0.3043050143745276,0.39830296969679324,-0.1286530183566974,0.22265097367896303,-0.3799991607666051,39.39369418836592,-8.323401333637825,0.1756519960178311,7,0.07000160217284446,0.055001258850097656,-0.8299994468688965,-0.6099996566772461,0.1500015258789027,1,-0.014506436384537857,1.1034433997941244,32.06999969482422,-1.21622178920124,31.53000068664551,1.6666606116201832,31.739999771118164,-0.014506436384537857
10455,2014-07-30,31.1200008392334,31.809999465942386,31.0,31.70000076293945,2209100.0,-0.01860606314328661,1.0250054240407702,1.705881362968236,40.34090693577685,48.20356252618722,0.5320652093161655,0.4918852972986407,-0.029247028493017524,-0.2751634399562768,11.664026195478048,0.8099994659423864,-0.03380004528077407,-0.49699926376342773,-0.8799565757158945,-0.114041951810961,-0.6884779197396611,-0.30552060778719436,0.989999771118157,10.810880472884804,-31.032393250418664,0.19147865597623304,7,0.43499946594237926,0.5249996185302734,-0.24000120162963867,-0.02000141143798828,1.3599987030029297,2,0.01606683761298755,-1.2777972046496238,31.709999084472656,1.1034433997941244,32.06999969482422,-1.21622178920124,31.53000068664551,0.01606683761298755
10456,2014-07-31,30.79999923706055,31.3799991607666,30.729999542236328,30.81999969482422,3495800.0,-0.010282827556013951,-7.125002980235081,0.03448355240440466,39.118425021096485,47.11440584249069,0.8278154249617131,0.7968215682939288,0.3196381976017939,0.06205886207177258,11.616359204463638,0.6499996185302734,-0.05371981440687179,-0.7815008163452113,-1.3101443256475171,-0.2528573070429019,-1.0458225709963642,-0.5171790616940584,1.310001373291005,5.072437727879894,-36.82279977027465,0.26432175465115404,7,0.6200008392333913,0.7100009918212855,0.08000040054320934,0.30000019073485973,1.3800010681152308,3,0.03376626432756358,1.0250054240407702,31.1200008392334,-1.2777972046496238,31.709999084472656,1.1034433997941244,32.06999969482422,0.03376626432756358
10457,2014-08-01,30.979999542236328,31.28000068664551,30.65999984741211,30.729999542236328,2601100.0,0.005844165897224807,-2.1794964591729125,-12.499713904255511,44.943802766946206,47.733710351675604,0.5785375823261845,0.6044967244293957,0.17282052483550814,-0.09694448095003949,11.96404347334415,0.620000839233402,-0.0860985975475721,-0.574000453948976,-1.167203965113167,0.019203057215211317,-0.8706022095310715,-0.2773986983668806,1.0748010253906202,22.068932858732733,-23.878763246083235,0.29660175558209384,8,0.40500068664550426,0.49500083923339844,-0.012499809265136719,0.11999988555908203,0.7399997711181605,4,0.034538402538239144,-7.125002980235081,30.79999923706055,1.0250054240407702,31.1200008392334,-1.2777972046496238,31.709999084472656,0.034538402538239144
10458,2014-08-04,30.729999542236328,30.979999542236328,30.209999084472656,30.96999931335449,3899500.0,-0.008069722520788414,4.923075230165425,-0.959999084472642,38.78112260101565,47.28754780595373,0.7577234179946863,0.824301014319218,0.44540048402497945,0.16754275084658588,12.24789609180981,0.7700004577636719,-0.09240784685459147,-0.7780004501342788,-1.4736894672391898,-0.08231143302936772,-1.1258449586867343,-0.43015594158182324,1.2411129821777287,27.368423166035672,-18.993007991354236,0.34784450855245475,8,0.4300003051757777,0.5200004577636719,0.27250003814697266,0.36999988555908203,0.8400001525878906,0,0.03123986352495156,-2.1794964591729125,30.979999542236328,-7.125002980235081,30.79999923706055,1.0250054240407702,31.1200008392334,0.03123986352495156
10459,2014-08-05,30.229999542236328,30.809999465942386,30.10000038146973,30.56999969482422,3428000.0,-0.016270745442504286,-1.3666696336610022,1.416668653490075,31.21825519002826,45.11693293004073,1.1479995380924493,1.2813071451959175,0.9645702074231082,0.6719247104798569,12.504452546984604,0.7099990844726562,-0.1477554514054198,-1.2090003967285163,-2.1065504091215246,-0.3114503843355081,-1.6577754029250187,-0.760225390532014,1.6002239069824178,7.602294173548533,-34.835067338505574,0.4487750061965038,8,0.8750009536743164,0.965001106262207,0.8750004768371582,0.869999885559082,1.659999847412113,1,0.0562355537109509,4.923075230165425,30.729999542236328,-2.1794964591729125,30.979999542236328,-7.125002980235081,30.79999923706055,0.0562355537109509
10460,2014-08-06,29.63999938964844,30.36000061035156,29.60000038146973,30.11000061035156,6111600.0,-0.019517041400002655,-1.763641029553551,1.3823559110951333,28.406437417544467,42.180013790054645,1.6093854287267781,1.806405137784914,1.5630885040812323,1.2606850655855517,13.271992922034592,0.7600002288818288,-0.18619979295851508,-1.699000549316402,-2.8974717961280056,-0.5005293025047983,-2.2982361727222056,-1.0997649259105984,2.0172017527954047,2.2471368319989073,-39.63403495259903,0.5992356234058027,8,1.2150011062622035,1.2899999618530238,1.6650009155273402,1.460000038146969,1.6300010681152308,2,0.07489882815174553,-1.3666696336610022,30.229999542236328,4.923075230165425,30.729999542236328,-2.1794964591729125,30.979999542236328,0.07489882815174553
10461,2014-08-07,29.979999542236328,30.26000022888184,29.60000038146973,29.690000534057614,2398500.0,0.011470990539447445,-1.8085140920804759,-0.6170175637945757,29.06177151344494,40.14852779819829,1.1102267928457579,1.394564120279604,1.2315420500325622,0.9180565265339062,13.846130441081955,0.6599998474121094,-0.2375115986402605,-1.2680004119873054,-2.589190074918143,0.05318925094353588,-1.928595243452726,-0.6074055805218848,1.4303375088906236,22.618993555887364,-11.666016749518604,0.6605948314654205,8,0.8750009536743164,0.8750009536743164,1.5075006484985352,1.119999885559082,1.350000381469723,3,0.08338892722389657,-1.763641029553551,29.63999938964844,-1.3666696336610022,30.229999542236328,4.923075230165425,30.729999542236328,0.08338892722389657
10462,2014-08-08,30.559999465942386,30.559999465942386,30.04999923706055,30.04999923706055,1530200.0,0.01934622857111612,1.0,1.7586274935379906,38.302261571450586,37.92285187822858,0.4226035617126769,0.7730787861295774,0.6646531269654652,0.34420303672915153,14.347163256478998,0.5799999237060582,-0.29293763413556206,-0.6365004539489725,-1.9816406783972944,0.7086397704993495,-1.3090705661731334,0.03606965827518849,0.6330971848256972,69.56519335413007,36.13275678491337,0.6725701122241616,8,0.29500102996825817,0.29500102996825817,0.9275007247924769,0.5399999618530238,0.8199996948242152,4,0.05301049959241011,-1.8085140920804759,29.979999542236328,-1.763641029553551,29.63999938964844,-1.3666696336610022,30.229999542236328,0.05301049959241011
10463,2014-08-11,30.45000076293945,30.76000022888184,30.38999938964844,30.670000076293945,2350900.0,-0.0035994340616898324,-1.1764623385074982,-0.43137100906177883,37.32250618824805,36.38838768950572,0.3113846363115407,0.8569168250375974,0.7806297342734609,0.46839318082608017,15.191512327867152,0.37000083923339844,-0.38519344829503765,-0.701999187469486,-2.0854901411731497,0.6814917662341777,-1.3937446643213178,-0.010253710617654122,0.5519243355128332,70.24801856277172,37.62303702380674,0.6917454768518313,8,0.25499916076660867,0.40499973297119496,1.0174994468689,0.6499986648559606,0.7999992370605504,0,0.041707668919363394,1.0,30.559999465942386,-1.8085140920804759,29.979999542236328,-1.763641029553551,29.63999938964844,0.041707668919363394
10464,2014-08-12,30.5,30.63999938964844,30.35000038146973,30.45000076293945,1763100.0,0.0016420110281705202,-1.3199920654297534,-0.22726996870205768,39.21159953875362,36.26290908983647,0.08012272797429887,0.764188776644076,0.7402140662760459,0.43573461879775266,16.107204173739788,0.28999900817871094,-0.4488391990781686,-0.5999999046325684,-2.000165562601566,0.800165753336433,-1.3000827336170673,0.10008292435193056,0.33369413241437584,77.58618421701652,40.845326968782814,0.7000828289845006,8,-0.010000228881835938,0.35500049591064453,0.9675002098083496,0.5999994277954102,0.45999908447265625,1,0.03508195720735152,-1.1764623385074982,30.45000076293945,1.0,30.559999465942386,-1.8085140920804759,29.979999542236328,0.03508195720735152
10465,2014-08-13,30.65999984741211,30.739999771118164,30.440000534057614,30.57999992370605,2172400.0,0.005245896636462577,1.499996026353255,1.6000228885328025,38.70292227549233,36.21674211810268,-0.1698520441424698,0.5496743989510904,0.5915322059768684,0.29402220854112926,16.722979702671395,0.2999992370605504,-0.5963063439053329,-0.38750009536743235,-1.7699905645377285,0.9949903738028674,-1.0787453299525822,0.3037451392177175,-1.0599994659423793,91.37927632552496,54.474354617641616,0.6912452345851492,8,-0.21999931335448863,0.19500064849853516,0.8075003623962402,0.4399995803833008,0.5300006866455043,2,0.04011740209907888,-1.3199920654297534,30.5,-1.1764623385074982,30.45000076293945,1.0,30.559999465942386,0.04011740209907888
10466,2014-08-14,30.88999938964844,30.95000076293945,30.70000076293945,30.709999084472656,1477400.0,0.007501615896313929,-1.500038147554653,2.2500059604701064,43.333316114204145,36.037799156686894,-0.4310745936193108,0.2854811347189532,0.373822359956538,0.08319452713960374,17.175073080146085,0.2900009155273402,-0.7001181673424668,-0.12650051116942862,-1.493037384164058,1.2400363618252008,-0.8097689476667433,0.5567679253278861,-1.2671990203857426,93.33319204848969,51.48755630486329,0.6832684364973156,8,-0.5999994277954137,-0.03499889373779652,0.5775008201599086,0.2100000381469691,0.010000228881832385,3,0.012301750586714899,1.499996026353255,30.65999984741211,-1.3199920654297534,30.5,-1.1764623385074982,30.45000076293945,0.012301750586714899
10467,2014-08-15,31.020000457763672,31.15999984741211,30.84000015258789,30.940000534057614,2274200.0,0.004208516370472815,-1.2857065006369166,0.44444326707075227,38.041009304734395,35.955564345988975,-0.6200049674507788,0.09830066193857334,0.24981551846529015,-0.031314581501810324,17.252803824233958,0.31999969482421875,-0.7174312317439515,0.04300050735473704,-1.2716477459699789,1.3576487606794494,-0.6143236193076191,0.7003246340170932,-1.344112072753905,82.71611333896897,46.04189227135172,0.657324126662357,8,-0.6400003433227539,-0.16499996185302734,0.44749975204467773,0.07999897003173828,-0.18000030517578125,4,0.009993535182711177,-1.500038147554653,30.88999938964844,1.499996026353255,30.65999984741211,-1.3199920654297534,30.5,0.009993535182711177
10468,2014-08-18,30.88999938964844,31.13999938964844,30.79999923706055,31.07999992370605,2199200.0,-0.004190878987646585,1.193553150514627,-2.3750089407050488,40.1442340757016,36.947339777730456,-0.5195582353862456,0.17422737157178503,0.3786209417667443,0.11645386529329826,17.01796876735193,0.3400001525878906,-0.7092343305856481,-0.04700050354003693,-1.31827208544804,1.2242710783679627,-0.6826362944940385,0.5886352874139646,-1.1250643168945338,66.66658817490192,29.083198338982115,0.6356357909539999,8,-0.5099992752075231,-0.03499889373779652,0.5775008201599086,0.2100000381469691,-0.12999916076660156,0,0.015862731654257223,-1.2857065006369166,31.020000457763672,-1.500038147554653,30.88999938964844,1.499996026353255,30.65999984741211,0.015862731654257223
10469,2014-08-19,31.36000061035156,31.38999938964844,30.899999618530273,31.0,1569200.0,0.01521531984428015,1.3333424159854452,-1.8947347287055685,52.97029212156974,39.67665696706659,-0.907886020644348,-0.33998293651081113,-0.08165867106155389,-0.3366986766614133,16.722647417959244,0.5,-0.7313042979889168,0.4400007247924762,-0.7969397784258341,1.6769412280107865,-0.1784695268166807,1.0584709764016331,-1.5113616511181611,96.84222995424292,53.56427075357797,0.6184702516091559,8,-0.8650007247924734,-0.5050001144409144,0.0999989509582555,-0.2600011825561488,-0.9000015258789027,1,-0.003507672455696609,1.193553150514627,30.88999938964844,-1.2857065006369166,31.020000457763672,-1.500038147554653,30.88999938964844,-0.003507672455696609
10470,2014-08-20,31.3700008392334,31.399999618530273,31.15999984741211,31.36000061035156,1460800.0,0.0003188848433419711,5.8573530613913185,0.027778366464639482,57.64076917766712,42.852101151980165,-0.7226754314707549,-0.3830092410598098,-0.07356116976574256,-0.32962102483737254,16.775973499110695,0.23999977111816406,-0.707013359562481,0.4585009574890151,-0.7627372554247174,1.6797391704027476,-0.15211814896785114,1.0691200639458813,-1.3980530455667974,95.71445309413328,45.63729046827281,0.6106191064568659,8,-0.6450014114379883,-0.5150003433227539,0.027498722076416016,-0.2700014114379883,-0.9800014495849574,2,-0.013069867510107525,1.3333424159854452,31.36000061035156,1.193553150514627,30.88999938964844,-1.2857065006369166,31.020000457763672,-0.013069867510107525
10471,2014-08-21,31.420000076293945,31.60000038146973,31.31999969482422,31.40999984741211,1291200.0,0.0015938551393985811,-1.9473673643527956,0.9999999999996447,56.11111788102067,44.830862964154626,-0.6112041489561157,-0.48297355805936704,-0.0941924202404536,-0.3665490726558218,17.093495897319343,0.28000068664551137,-0.5976672540431238,0.5245001792907722,-0.6588312963734282,1.707831654954969,-0.06716555854132622,1.1161659171228706,-1.3052471001409778,77.49999403954361,22.89352142669651,0.5916657378320986,8,-0.4449996948242152,-0.5649995803833008,-0.0475001335144043,-0.3599996566772461,-1.1200008392333949,3,-0.007320163643470656,5.8573530613913185,31.3700008392334,1.3333424159854452,31.36000061035156,1.193553150514627,30.88999938964844,-0.007320163643470656
10472,2014-08-22,31.38999938964844,31.61000061035156,31.170000076293945,31.459999084472656,1258900.0,-0.0009548277075956957,1.3783636101202401,-6.999809269501839,59.763308266943014,47.324285417342956,-0.5040977848970059,-0.48907429113057077,-0.04165917385042306,-0.3220819021812744,17.023232146774227,0.44000053405761363,-0.40825523434933686,0.5014995574951193,-0.6675987940629717,1.6705979090532104,-0.08304961828392621,1.0860487332741648,-1.0970167248574612,72.83940151739986,14.17664251300355,0.5845491757790451,8,-0.4099988937377965,-0.5349988937377965,0.005000591278072619,-0.32999897003174183,-0.9899997711181676,4,-0.01561005991225839,-1.9473673643527956,31.420000076293945,5.8573530613913185,31.3700008392334,1.3333424159854452,31.36000061035156,-0.01561005991225839
10473,2014-08-25,31.56999969482422,31.70000076293945,31.459999084472656,31.56999969482422,1239600.0,0.0057343201234700825,-1.181821334443025,-0.0,71.8954175034688,50.95582074675576,-0.568279399392523,-0.7467397017879094,-0.1978602737974029,-0.4856237882244372,16.47561774398505,0.3100013732910085,-0.22686079595896302,0.7064998626708991,-0.3742656726890914,1.7872653980308897,0.16611709499090566,1.2468826303508926,-1.0926345176547585,83.74988973156528,17.858808424330505,0.540382767679995,8,-0.49999904632568715,-0.7149991989135742,-0.17499971389770508,-0.5099992752075195,-1.1000003814697301,0,-0.02312320396873524,1.3783636101202401,31.38999938964844,-1.9473673643527956,31.420000076293945,5.8573530613913185,31.3700008392334,-0.02312320396873524
10474,2014-08-26,31.25,31.770000457763672,31.25,31.61000061035156,1350900.0,-0.010136195689500749,-1.8888865341414827,-100.0,78.85304806516976,55.416945834497696,-0.14606437012233187,-0.48798837547888496,0.1356185693942038,-0.1518174186113015,15.63720903498647,0.5200004577636719,-0.1289138591087422,0.4095001220703125,-0.613446973766731,1.432447217907356,-0.10197342584821101,0.920973669988836,-0.5770131291073426,14.75410861245216,-56.74252891772679,0.5114735479185222,8,-0.0149993896484375,-0.39499950408935547,0.24749994277954102,-0.18999958038330078,-0.8700008392333984,1,-0.01567999267578113,-1.181821334443025,31.56999969482422,1.3783636101202401,31.38999938964844,-1.9473673643527956,31.420000076293945,-0.01567999267578113
10475,2014-08-27,31.6200008392334,31.6299991607666,31.28000068664551,31.28000068664551,1959400.0,0.01184002685546881,-1.0588136296828414,-0.9444432670707408,79.07802066022633,59.3885796729446,-0.40852958274517803,-0.8628485350951429,-0.20729912850963927,-0.5117873812507945,16.1056487431095,0.37999916076660156,0.002505818147216843,0.7545009613037124,-0.3203306852923191,1.8293326078997438,0.21708513800569662,1.291916784601728,-0.7495515227039569,75.00007947280918,-2.5685741909771593,0.5374158232980151,8,-0.33500099182128906,-0.7650003433227539,-0.12250089645385742,-0.5600004196166992,-1.0100002288818395,2,-0.03668569652033149,-1.8888865341414827,31.25,-1.181821334443025,31.56999969482422,1.3783636101202401,31.38999938964844,-0.03668569652033149
10476,2014-08-28,31.84000015258789,31.84000015258789,31.479999542236328,31.51000022888184,1110400.0,0.006957599858173458,1.1818223853423113,0.9705875753121876,76.0162636295899,63.60805237570632,-0.5359618431086837,-1.0550306512612764,-0.42321325394970444,-0.718298981362608,16.160383068537094,0.3600006103515625,0.13339082635365784,0.9225002288818374,-0.23633584159490084,2.081336299358579,0.34308219364346826,1.5019182641202065,-0.807631630636287,100.0,20.534167189504416,0.5794180352383704,8,-0.5200004577636719,-0.9849996566772461,-0.3425002098083496,-0.7799997329711914,-1.2299995422363317,3,-0.04554022474844732,-1.0588136296828414,31.6200008392334,-1.8888865341414827,31.25,-1.181821334443025,31.56999969482422,-0.04554022474844732
10477,2014-08-29,32.049999237060554,32.060001373291016,31.75,31.8700008392334,1334200.0,0.006595448601327769,2.0999723438141844,0.5454498164899271,81.24995343389651,68.17535452661687,-0.6531794787805012,-1.2445675264741425,-0.633695035579521,-0.9193601162047926,16.24509175885676,0.3100013732910156,0.27114782152180084,1.078999328613289,-0.18592700223233294,2.343925659458911,0.44653616319047984,1.7114624940360983,-0.8561043889816915,98.76517046016562,17.384276316678836,0.6324631654228107,8,-0.5699987411499094,-1.1949987411499094,-0.5049991607666087,-0.9899988174438548,-1.2199993133545028,4,-0.054602185387150226,1.1818223853423113,31.84000015258789,-1.0588136296828414,31.6200008392334,-1.8888865341414827,31.25,-0.054602185387150226
10478,2014-09-02,31.690000534057614,32.09000015258789,31.520000457763672,32.02000045776367,1940600.0,-0.01123240909742862,1.4255341598522817,-1.833349228046699,70.73171055893265,70.14884546410164,-0.18748244397495384,-0.8526775723252662,-0.27611555364643436,-0.5493923318525233,15.222224655840073,0.5699996948242188,0.3653373526377379,0.671000576019285,-0.6278235143847262,1.9698246664232961,0.021588530817279405,1.3204126212212906,-0.3228843809363191,52.381006444111996,-28.262109014097653,0.6494120452020062,9,-0.06500053405761363,-0.8350000381469691,0.027499675750735975,-0.6300001144409144,-0.05000114440917258,1,-0.04070687579007648,2.0999723438141844,32.049999237060554,1.1818223853423113,31.84000015258789,-1.0588136296828414,31.6200008392334,-0.04070687579007648
10479,2014-09-03,31.93000030517578,32.080001831054695,31.729999542236328,31.809999465942386,1599800.0,0.007573359642586208,-1.5000102179140977,-0.3636389908389299,71.52542592053788,71.69158510219839,-0.37786095045158774,-1.0106014796037321,-0.5109599307561972,-0.775690835502111,13.949900621255951,0.39000129699708097,0.48921799916924513,0.8260003089904799,-0.4779115326585526,2.129912150639516,0.17404438816596368,1.4779562298149962,-0.4183073521611682,80.24691939445164,0.9221227984505873,0.6519559208245175,9,-0.3000001907348633,-1.0749998092651367,-0.17749977111816406,-0.869999885559082,-0.6599998474121094,2,-0.04572505411422212,1.4255341598522817,31.690000534057614,2.0999723438141844,32.049999237060554,1.1818223853423113,31.84000015258789,-0.04572505411422212
10480,2014-09-04,31.86000061035156,31.95000076293945,31.670000076293945,31.84000015258789,1189800.0,-0.0021922860681237166,1.7999961853173503,0.16666931574343874,67.38352871686735,72.94407519507025,-0.25819748016696664,-0.8071397485535527,-0.4371566631271371,-0.6925771703300434,11.766148192719134,0.28000068664550426,0.6164604052489757,0.6450005531311014,-0.502784757157972,1.7927858634201783,0.0711078979865647,1.218893208275638,-0.3400001525878871,62.29519473697318,-14.627356922472835,0.5738926551445384,9,-0.23000049591064098,-1.0150003433227504,-0.08750009536743164,-0.8000001907348597,-0.2800006866455078,3,-0.04645327750257777,-1.5000102179140977,31.93000030517578,1.4255341598522817,31.690000534057614,2.0999723438141844,32.049999237060554,-0.04645327750257777
10481,2014-09-05,32.47999954223633,32.47999954223633,31.84000015258789,31.84000015258789,2122900.0,0.01946010420612887,1.0,31.999237078014456,72.2560918877175,74.3321622640452,-0.7956993165820805,-1.2967256135272365,-1.050904896374142,-1.2993961696040657,9.893000227918074,0.6399993896484375,0.6657502015090486,1.1399994850158706,0.014206175199696247,2.2657927948320413,0.5771028301077834,1.7028961399239577,-0.8459991455078111,100.0,22.82671620630626,0.5628966549080859,9,-0.6149997711181641,-1.4399995803833008,-0.8799991607666016,-1.419999122619629,-0.7199993133544886,4,-0.057573859551723894,1.7999961853173503,31.86000061035156,-1.5000102179140977,31.93000030517578,1.4255341598522817,31.690000534057614,-0.057573859551723894
10482,2014-09-08,32.18000030517578,32.450000762939446,32.02000045776367,32.439998626708984,1377600.0,-0.009236429842630844,2.071402296971536,-0.4062477648236893,68.69568198001745,73.97663609477281,-0.4155535735832956,-0.9161063940758325,-0.7518806182540168,-0.9975676460483243,8.814891882437323,0.45999908447265625,0.6915871116548189,0.7590002059936509,-0.3636076222576392,1.881608034244941,0.19769629186800586,1.320304120119296,-0.5100002288818359,68.75004967058467,-9.349404637335681,0.5613039141256444,9,-0.3150005340576172,-1.140000343322754,-0.7150001525878906,-1.119999885559082,0.5200004577636648,0,-0.0487880571763607,1.0,32.47999954223633,1.7999961853173503,31.86000061035156,-1.5000102179140977,31.93000030517578,-0.0487880571763607
10483,2014-09-09,31.71999931335449,32.150001525878906,31.6299991607666,32.09999847412109,2200000.0,-0.014294623600339285,1.166652759068683,1.4615446689261422,55.23254427797633,71.35213567397354,0.0759493574302752,-0.37532501868962953,-0.3027332893956789,-0.5414274465653683,7.850292796850583,0.5500011444091797,0.7142197689526846,0.23549928665160635,-0.7958101109418543,1.2668086842450705,-0.28015541214512396,0.7511539854483367,0.7600002288818395,10.588248493755822,-62.449489225674306,0.5156546987967315,9,0.16000080108642933,-0.6799993515014613,-0.2899990081787074,-0.6599988937377894,0.5000019073486364,1,-0.028057988931725397,2.071402296971536,32.18000030517578,1.0,32.47999954223633,1.7999961853173503,31.86000061035156,-0.028057988931725397
10484,2014-09-10,31.56999969482422,31.79999923706055,31.440000534057614,31.70000076293945,1493800.0,-0.004728865755905587,1.1818234362537097,0.3421088295378623,52.79328314195003,68.43160928305396,0.3085632209568061,-0.14867627667702976,-0.17715973130252394,-0.39156956861608094,6.649912343556197,0.3599987030029368,0.7245795142669849,0.031999683380128374,-0.8894317571121633,0.9534311238724165,-0.42871603686601745,0.4927154036262742,0.8929998397827177,12.499931225344586,-55.28709296156862,0.4607157202461444,9,0.3900003433227539,-0.5299997329711914,-0.36499977111816406,-0.4399995803833008,0.3199996948242223,2,0.0022172852550168543,1.166652759068683,31.71999931335449,2.071402296971536,32.18000030517578,1.0,32.47999954223633,0.0022172852550168543
10485,2014-09-11,31.88999938964844,31.899999618530273,31.45000076293945,31.56999969482422,1576200.0,0.01013619568950097,1.6470509037462764,-2.4615158895508444,56.10389262955244,66.21912361638311,0.03452072470152601,-0.39189543341535327,-0.5122455138679065,-0.709372634959724,5.695222718811001,0.44999885559082387,0.6884761965629451,0.29049940109253214,-0.5443084688017201,1.125307270986788,-0.12690453385459577,0.70790333603966,0.5320801849365218,43.26916199457559,-22.327182479503996,0.41740393494712724,9,0.0700006484985316,-0.8499994277954137,-0.7399988174438512,-0.7249984741210973,0.0,3,-0.01944179817344316,1.1818234362537097,31.56999969482422,1.166652759068683,31.71999931335449,2.071402296971536,32.18000030517578,-0.01944179817344316
10486,2014-09-12,31.270000457763672,31.770000457763672,31.149999618530273,31.75,2039100.0,-0.01944179817344316,1.3846165132230495,-1.4999999999999833,48.648659097977664,62.5967575790588,0.6315796206385755,0.27197627064781216,0.10223796638826954,-0.09107938781460945,5.384080596184601,0.7399997711181676,0.6453532838489622,-0.34849958419799876,-1.1309725403314985,0.43397337193549745,-0.7397360622647469,0.04273689386874935,1.1127959552001983,9.230825661152528,-53.15876656392879,0.39123647806674866,9,0.5449991226196289,-0.23000049591064453,-0.3775005340576172,-0.3249998092651367,1.0099983215332031,4,0.009913638036593397,1.6470509037462764,31.88999938964844,1.1818234362537097,31.56999969482422,1.166652759068683,31.71999931335449,0.009913638036593397
10487,2014-09-15,31.32999992370605,31.54999923706055,31.190000534057614,31.3799991607666,1787000.0,0.0019187548789267872,-1.1818234362537097,0.1041651765491336,47.222220995787474,59.98459207204267,0.5126146257314694,0.24916688970212775,0.036661758009692846,-0.15245296097757333,5.58312945272013,0.3599987030029368,0.5733540642594264,-0.3040000915527372,-1.0478845245883655,0.439884341482891,-0.6759423080705496,0.06794212496507868,0.9788286815918035,17.999996185309655,-39.965587743692566,0.3719422165178146,9,0.48499965667724965,-0.06500053405761363,-0.4749994277954066,-0.384999275207516,1.1200008392333949,0,0.013724874121382458,1.3846165132230495,31.270000457763672,1.6470509037462764,31.88999938964844,1.1818234362537097,31.56999969482422,0.013724874121382458
10488,2014-09-16,31.3799991607666,31.43000030517578,31.0,31.020000457763672,2200800.0,0.0015958901111492452,-1.150003576282097,-7.20008392461992,51.604930480563134,57.77120368982327,0.46267219831160844,0.25060823432614754,-0.022316722430396396,-0.20642360398509751,5.850916659753988,0.43000030517578125,0.5052377059090034,-0.2785008430480964,-0.9477429517879088,0.3907412656917124,-0.6131218974180008,0.056120211321808,0.8592997053251992,42.22214687014553,-20.333259715539306,0.33462105436990514,9,0.3600006103515625,0.03500080108642578,-0.524998664855957,-0.4349985122680664,1.3200016021728445,1,0.04206506174235969,-1.1818234362537097,31.32999992370605,1.3846165132230495,31.270000457763672,1.6470509037462764,31.88999938964844,0.04206506174235969
10489,2014-09-17,31.25,31.520000457763672,31.04999923706055,31.459999084472656,1822100.0,-0.0041427394596343925,1.848476441485159,-0.5833328918158555,45.14433553788603,55.300182225491994,0.5431918982061248,0.39204419475455055,0.09829694567333291,-0.08837733554802085,6.183183213765451,0.47000122070312145,0.3928527204345045,-0.40299997329712056,-1.0842710931481747,0.2782711465539336,-0.7436355332226476,-0.062364413371593486,0.8901549568044587,27.77778955153976,-31.83184935603544,0.34063555992552697,9,0.48999977111816406,0.16499996185302734,-0.4699997901916504,-0.30499935150146484,1.450000762939446,2,0.03104003906250008,-1.150003576282097,31.3799991607666,-1.1818234362537097,31.32999992370605,1.3846165132230495,31.270000457763672,0.03104003906250008
10490,2014-09-18,30.959999084472656,31.399999618530273,30.79999923706055,31.270000457763672,1674700.0,-0.009280029296874992,1.105265623536013,1.476203451407811,38.65976087313466,51.56725655720502,0.773437069029022,0.684867393887135,0.37438192575500295,0.1870646530955895,6.7023217905081225,0.600000381469723,0.31996444209724473,-0.6725008010864251,-1.4118284841685593,0.06682688199570919,-1.0421646426274904,-0.30283695954535617,1.0889434757874454,16.49480887210918,-36.435743867872745,0.3696638415410672,9,0.6650009155273438,0.5000009536743164,-0.28749895095825195,-0.014998435974121094,1.94000244140625,3,0.030038770435306894,1.848476441485159,31.25,-1.150003576282097,31.3799991607666,-1.1818234362537097,31.32999992370605,0.030038770435306894
10491,2014-09-19,31.190000534057614,31.229999542236328,30.96999931335449,31.040000915527344,2604100.0,0.007428987609379822,1.2608948044947856,-0.48386759367500237,38.9743637396006,48.264887863825365,0.3813039944433534,0.4603540610073402,0.12769219876363636,-0.05327231448075764,6.780036067945927,0.2700004577636719,0.22431772234489245,-0.4309993743896534,-1.191107438283776,0.32910868950446925,-0.8110534063367147,-0.05094534244259208,0.734047693882534,52.00017293294176,4.666324173792113,0.38005403194706067,9,0.2849998474121129,0.399999618530277,-0.5425000190734828,-0.24499988555907848,1.640001296997081,4,0.022443053658382395,1.105265623536013,30.959999084472656,1.848476441485159,31.25,-1.150003576282097,31.3799991607666,0.022443053658382395
10492,2014-09-22,30.899999618530273,31.13999938964844,30.86000061035156,31.1299991607666,1409100.0,-0.009297881069629255,1.2399902343749931,-1.533334181046029,39.686666779547316,46.5375681417777,0.5259519766499849,0.7502277775998252,0.4040608586963046,0.2236437628079777,7.343916176039425,0.3299999237060547,0.1389931233648447,-0.696500301361084,-1.5171361865617143,0.12413558383954992,-1.1068182439613992,-0.2861823587607688,0.9116437103219148,13.888918323231042,-31.45129630261253,0.4103179426003167,9,0.4499998092651367,0.7399997711181641,-0.3274993896484375,0.04500102996826172,2.180002212524421,0,0.04466016756644353,1.2608948044947856,31.190000534057614,1.105265623536013,30.959999084472656,1.848476441485159,31.25,0.04466016756644353
10493,2014-09-23,30.84000015258789,31.01000022888184,30.71999931335449,30.85000038146973,2589400.0,-0.0019417303133687502,-1.3199896241025901,0.04347934254392602,35.068481697280106,44.5681457590366,0.500644348118719,0.7934120435167813,0.45750928270320657,0.2692783114280317,7.826526450992012,0.29000091552735086,-0.035325325289502274,-0.7199997901916504,-1.6077883064728482,0.16778872608954742,-1.1638940483322529,-0.2761055320510515,0.8704787670851353,15.000083446383691,-24.853746503321055,0.44389425814059963,9,0.4699993133544922,0.7599992752075195,-0.22249984741210938,0.10500049591064453,2.009998321533196,1,0.05220494819668331,1.2399902343749931,30.899999618530273,1.2608948044947856,31.190000534057614,1.105265623536013,30.959999084472656,0.05220494819668331
10494,2014-09-24,30.76000022888184,30.899999618530273,30.61000061035156,30.8799991607666,1564200.0,-0.002594031235740424,2.6249910592948016,11.99961853899977,34.97266392654524,42.220231458702465,0.506976770638289,0.8799349209743745,0.5234458812620204,0.3459582979384841,8.956749406827063,0.2899990081787145,-0.19265693437299092,-0.7754997253417919,-1.7242601049088329,0.17326065422524906,-1.249879915125316,-0.3011195355582714,0.8316211380329612,18.98731732285257,-17.28311980968514,0.47438018978352137,9,0.4300003051757777,0.7849998474121058,-0.14249992370605824,0.18500041961669567,2.7600002288818324,2,0.06306893756899457,-1.3199896241025901,30.84000015258789,1.2399902343749931,30.899999618530273,1.2608948044947856,31.190000534057614,0.06306893756899457
10495,2014-09-25,30.459999084472656,30.85000038146973,30.459999084472656,30.65999984741211,3040700.0,-0.009752963009652338,-2.8999980926586786,1.6666878596179404,19.760473570659272,39.0104330667782,0.6512906269438226,1.1474037705118647,0.8001273181580686,0.6400629632203518,10.252735754228139,0.39000129699707387,-0.2758808576672749,-1.017500782012938,-2.0795718711627273,0.044570307136854836,-1.5485363265878362,-0.4864652374380434,0.9941953765232903,0.0,-27.043788203801718,0.5310355445748958,9,0.5450000762939453,1.010000228881836,0.21500110626220703,0.4850015640258789,3.0100021362304688,3,0.07353912494398784,2.6249910592948016,30.76000022888184,-1.3199896241025901,30.84000015258789,1.2399902343749931,30.899999618530273,0.07353912494398784
10496,2014-09-26,30.38999938964844,30.540000915527344,30.229999542236328,30.440000534057614,4479500.0,-0.0022980859135973697,1.479992065490223,0.25000476835335667,21.22185588052028,36.12150360952629,0.6518877921901804,1.1628216975623964,0.8519606483737796,0.7046572922819898,11.240860909848578,0.3100013732910156,-0.3473912496403777,-1.0150004386901834,-2.167033146696948,0.13703226931658108,-1.5910167926935657,-0.43898408468680117,0.9051238111037776,17.58240376271773,-4.012910832378477,0.5760163540033824,9,0.48500061035155895,0.9650001525878871,0.4000005722045863,0.5550012588500941,3.360000610351559,4,0.08259303016259456,-2.8999980926586786,30.459999084472656,2.6249910592948016,30.76000022888184,-1.3199896241025901,30.84000015258789,0.08259303016259456
10497,2014-09-29,30.29999923706055,30.40999984741211,30.1200008392334,30.26000022888184,3893100.0,-0.002961505574052281,1.2307596376041396,-0.7999618539005524,24.087587684095766,33.064021076585476,0.6486275086816775,1.175249709491606,0.9127027238977519,0.7813289824758343,11.832903147764688,0.28999900817871094,-0.4715670947338211,-1.017500591278072,-2.227631426395181,0.1926302438390337,-1.6225660088366247,-0.4124351737195191,0.8034017051588087,20.22455295146362,-2.648941432829119,0.605065417558553,9,0.5200014114379847,1.0000009536743129,0.6150012016296351,0.6450014114379847,3.1700019836425746,0,0.08349843754780184,1.479992065490223,30.38999938964844,-2.8999980926586786,30.459999084472656,2.6249910592948016,30.76000022888184,0.08349843754780184
10498,2014-09-30,30.399999618530273,30.6299991607666,30.239999771118164,30.35000038146973,5631000.0,0.003300342705864212,-1.888879469899264,1.2500119212244594,28.252791003555828,31.187182794993227,0.4414145892415604,1.0262677558924764,0.7878715564636458,0.6756315214213231,12.825899100847375,0.3899993896484375,-0.519167966957923,-0.8530001640319824,-2.1158977322510637,0.4098974041870953,-1.484448948141523,-0.22155137992244178,0.5067213030918936,35.897335576509256,11.22785882269907,0.6314487841095396,9,0.3600006103515625,0.9000005722045898,0.5175008773803711,0.5450010299682617,3.690000534057617,1,0.08815796862348746,1.2307596376041396,30.29999923706055,1.479992065490223,30.38999938964844,-2.8999980926586786,30.459999084472656,0.08815796862348746
10499,2014-10-01,30.46999931335449,30.739999771118164,30.3700008392334,30.739999771118164,3063800.0,0.002302621569164387,1.7407281820879075,-5.400091554131835,20.901644149795302,29.214058714622187,0.2784144551533849,0.8867440429044002,0.6930201346386546,0.607309507910923,13.74532521562623,0.3699989318847656,-0.5676975987402457,-0.7100004196167014,-1.976907441043668,0.5569066018102617,-1.3434539303301847,-0.07654690890321802,0.27937759178992394,47.945026520000326,24.569606847430073,0.633453510713482,10,0.20500087738037465,0.8300008773803746,0.4925012588501012,0.4750013351440465,2.5799999237060653,2,0.07810959023302266,-1.888879469899264,30.399999618530273,1.2307596376041396,30.29999923706055,1.479992065490223,30.38999938964844,0.07810959023302266
10500,2014-10-02,30.3799991607666,30.68000030517578,30.290000915527344,30.46999931335449,2570800.0,-0.002953730049755632,-1.8889202859645653,0.3333333333333158,26.701558132637246,27.850413647181814,0.31009982700480876,0.9066663957585241,0.7617684242709934,0.7029518400740002,14.941450811369563,0.3899993896484375,-0.6520767420627109,-0.7260004997253411,-1.9985514530818236,0.5465504536311414,-1.3622759764035806,-0.08972502304710162,-0.2599983215332031,41.935285395221776,16.077890641916987,0.6362754766782406,10,0.2500009536743164,0.9200010299682617,0.665001392364502,0.5650014877319336,3.219999313354485,3,0.10335751756873446,1.7407281820879075,30.46999931335449,-1.888879469899264,30.399999618530273,1.2307596376041396,30.29999923706055,0.10335751756873446
10501,2014-10-03,30.61000061035156,30.690000534057614,30.18000030517578,30.3700008392334,1918200.0,0.007570818167828897,1.5500035762821247,-2.666659602424514,32.692355305399715,27.073267927832077,-0.012099058207148516,0.557994863267151,0.5063020339663815,0.47839057683133746,15.05372415612981,0.5100002288818324,-0.697177210216644,-0.4024991035461447,-1.5146688884511512,0.7096706813588582,-0.958583995998648,0.15358578890635854,-0.4787997817993137,79.03235730238853,50.02550893991967,0.5560848924525019,10,-0.04500007629394176,0.6899995803833043,0.459999561309818,0.3350000381469762,3.380001068115245,4,0.09343353653460507,-1.8889202859645653,30.3799991607666,1.7407281820879075,30.46999931335449,-1.888879469899264,30.399999618530273,0.09343353653460507
10502,2014-10-06,30.61000061035156,30.790000915527344,30.46999931335449,30.71999931335449,1140300.0,0.0,1.5599932861839905,-0.4583283662748719,31.03456051684303,26.625054463339072,-0.0643260223601061,0.45781612803295246,0.48708199524913454,0.47941518041380604,15.049273563966938,0.3200016021728551,-0.6927558990800655,-0.3239991188049345,-1.3028363119014017,0.6548380742915327,-0.8134177153531681,0.16541947774329913,-0.45644779357909826,70.4917827750951,41.37382695994638,0.4894185965482337,10,-0.10000038146972301,0.6899995803833043,0.4774994850158727,0.3350000381469762,3.2700004577636754,0,0.10258083394439943,1.5500035762821247,30.61000061035156,-1.8889202859645653,30.3799991607666,1.7407281820879075,30.46999931335449,0.10258083394439943
10503,2014-10-07,30.82999992370605,31.149999618530273,30.53000068664551,30.53000068664551,3357900.0,0.007187171152165606,-3.1333367241840446,-2.727297948708992,40.09435956861606,27.194131756902497,-0.3194909302736306,0.17678546194042966,0.2326143334379367,0.2660412953586295,15.725380939304012,0.6199989318847621,-0.7043909705672888,-0.05949983596802255,-0.9661415696311124,0.8471418976950673,-0.5128207027995657,0.3938210308635206,-0.6499996185302699,67.01031738696949,36.1645479626264,0.45332086683154454,10,-0.1949996948242152,0.47000026702881215,0.3375005722045934,0.11500072479248402,2.5799999237060582,1,0.08563092129517336,1.5599932861839905,30.61000061035156,1.5500035762821247,30.61000061035156,-1.8889202859645653,30.3799991607666,0.08563092129517336
10504,2014-10-08,31.63999938964844,31.690000534057614,30.78000068664551,30.8700008392334,3210000.0,0.026273093348909038,1.0919516542396819,2.566668362092058,62.87877802679259,31.985054474250642,-1.1080594933971533,-0.6616226533314382,-0.5915462078032441,-0.5312780015688574,16.72124448257964,0.9099998474121023,-0.6803840364564806,0.7469996452331564,-0.1711702613896442,1.665169551855957,0.2879146919217561,1.2060845985445567,-1.3823991394042991,96.68866643509062,61.38268302991261,0.4590849533114011,10,-0.7349987030029332,-0.33999919891357777,-0.3999991416931188,-0.6949987411499059,1.580001831054684,2,0.07743365392544876,-3.1333367241840446,30.82999992370605,1.5599932861839905,30.61000061035156,1.5500035762821247,30.61000061035156,0.07743365392544876
10505,2014-10-09,31.270000457763672,31.96999931335449,31.25,31.649999618530273,5174500.0,-0.011694024621435983,-2.4285675360238885,-0.493506332657088,51.438847193282356,35.34249795344643,-0.6828921419452776,-0.3588526198624322,-0.22127942494961061,-0.14359614086253458,17.883731456418012,0.7199993133544886,-0.6408140252068293,0.40800065994262624,-0.40418575945094304,1.2201870793361955,0.001907450245841602,0.8140938696394109,-0.8691601791381842,60.89389701377247,26.555373731786723,0.4060932096967853,10,-0.22500038146972656,0.029999732971191406,-0.027500152587890625,-0.3249998092651367,1.7700004577636719,3,0.0569235290450707,1.0919516542396819,31.63999938964844,-3.1333367241840446,30.82999992370605,1.5599932861839905,30.61000061035156,0.0569235290450707
10506,2014-10-10,31.57999992370605,31.79999923706055,31.290000915527344,31.40999984741211,4346700.0,0.009913638036593397,-1.487809189744943,-0.4473696098459468,62.14286590109304,39.57086219977946,-0.9010984226516037,-0.6792630885620561,-0.517087110135332,-0.43440955105151247,18.734230051686737,0.5299987792968786,-0.5846473957225662,0.7025001525878878,-0.15314080298905353,1.558141108164829,0.27467967479941535,1.1303206303763602,-0.9908605609130845,74.00004069010416,35.543258997849485,0.42782047778847127,10,-0.5050001144409144,-0.27999973297118785,-0.34249973297118785,-0.634999275207516,1.8500003814697301,4,0.06396448876805372,-2.4285675360238885,31.270000457763672,1.0919516542396819,31.63999938964844,-3.1333367241840446,30.82999992370605,0.06396448876805372
10507,2014-10-13,31.76000022888184,32.209999084472656,31.540000915527344,31.559999465942386,4460000.0,0.005699819683681051,-4.583367771878907,1.1764745481268968,65.75342555233101,43.73759937186559,-0.9523700247060027,-0.8700025946118437,-0.686314247141933,-0.5931839815989299,19.902201600593244,0.6699981689453125,-0.43805526867670963,0.8610004425048849,-0.06151129124750199,1.7835121762572719,0.3997445756286915,1.3222563093810784,-1.0051576720214896,73.21432828907274,30.477202069978354,0.4612558668761927,10,-0.5650005340576207,-0.47499942779541726,-0.3075003623962438,-0.7200002670288121,1.9600009918212855,0,0.07021415092928907,-1.487809189744943,31.57999992370605,-2.4285675360238885,31.270000457763672,1.0919516542396819,31.63999938964844,0.07021415092928907
10508,2014-10-14,32.700000762939446,32.950000762939446,31.690000534057614,31.899999618530273,9447100.0,0.029596993932096805,-1.065575308263653,3.99999046329318,75.6613780641827,49.82201425124197,-1.7118216527703183,-1.7982380589496003,-1.596337125032747,-1.5104285263757475,21.083559676775206,1.2600002288818324,-0.2658132416043806,1.735000896453851,0.5238677664987534,2.946134026408945,1.129434331476304,2.340567461431398,-1.741436292213372,88.47926307786284,40.9724853061054,0.6055665649775472,10,-1.1350002288818324,-1.1649999618530238,-1.2475008964538503,-1.6600008010864187,0.8699989318847727,1,0.03608563540197651,-4.583367771878907,31.76000022888184,-1.487809189744943,31.57999992370605,-2.4285675360238885,31.270000457763672,0.03608563540197651
10509,2014-10-15,32.220001220703125,32.990001678466804,31.729999542236328,32.65999984741211,6606600.0,-0.014678884741199383,1.290908208171048,-0.5499974966085055,72.22225433247611,54.8798693845574,-1.070000850736605,-1.3089531460057238,-1.0752005283675814,-1.0092751250867806,22.59555614418378,1.2600021362304759,-0.10737032635020682,1.2065012931823738,-0.12444729076911898,2.5374498771338665,0.5410270012066292,1.8719755851581183,-0.9428069432229123,55.747142816427505,2.138913662608431,0.6654742919757458,10,-0.6350002288818324,-0.6649999618530238,-0.7600011825561523,-1.1800012588500977,1.3400001525878906,2,0.03693353760472062,-1.065575308263653,32.700000762939446,-4.583367771878907,31.76000022888184,-1.487809189744943,31.57999992370605,0.03693353760472062
10510,2014-10-16,31.88999938964844,32.06999969482422,31.459999084472656,31.79999923706055,6766400.0,-0.010242142102795393,1.711109227313229,-0.20454643974926956,67.77250670735685,58.77766398477486,-0.5624252012300062,-0.9546511169000738,-0.6880277576769878,-0.6618993677617233,23.379202152036388,0.7600021362304688,0.03310210461939889,0.8299994468689,-0.5568871512238225,2.2168860449616226,0.13655614782253878,1.5234427459152613,1.100002288818363,35.29401204995013,-21.926454324158207,0.6934432990463619,10,-0.15999889373779652,-0.33499813079833984,-0.38999938964844105,-0.8499994277954137,1.7900009155273402,3,0.04170592212323476,1.290908208171048,32.220001220703125,-1.065575308263653,32.700000762939446,-4.583367771878907,31.76000022888184,0.04170592212323476
10511,2014-10-17,31.88999938964844,32.09999847412109,31.61000061035156,32.09000015258789,5540600.0,0.0,3.4545785576808923,-2.222226931716995,69.24939154208876,63.02375632091327,-0.4042771600827102,-0.9481312684273142,-0.6406389752062651,-0.6464247738941289,24.220663870591487,0.4899978637695277,0.1964682986937909,0.7949995040893576,-0.6401903846147086,2.2301893927934273,0.07740455973732452,1.5125944484413907,1.100002288818363,28.10454746048813,-32.39958957861137,0.7175949443520341,10,-0.1299982070922816,-0.33499813079833984,-0.38999938964844105,-0.8499994277954137,1.4900016784667933,4,0.03606150981151157,1.711109227313229,31.88999938964844,1.290908208171048,32.220001220703125,-1.065575308263653,32.700000762939446,0.03606150981151157
10512,2014-10-20,32.279998779296875,32.389999389648445,31.84000015258789,31.959999084472656,4269600.0,0.012229520135238037,1.037030757710593,-1.5999923706346009,71.26695846511095,66.48737842052381,-0.5950512443346412,-1.2958843184241324,-0.9964386931426006,-1.0196423366544494,25.011747479647994,0.549999237060554,0.3574512510651644,1.1159989356994622,-0.4095646335993095,2.6415625049982303,0.3532171510500781,1.8787807203488462,0.6794028472900493,53.59466043018717,-9.60807006752487,0.7627817846493846,10,-0.39499759674071555,-0.7249975204467738,-0.8524990081787109,-1.2399988174438477,1.0500030517578196,0,0.03562582309068962,3.4545785576808923,31.88999938964844,1.711109227313229,31.88999938964844,1.290908208171048,32.220001220703125,0.03562582309068962
10513,2014-10-21,32.450000762939446,32.5,32.15999984741211,32.43000030517578,4560200.0,0.005266480485482727,4.666719649044728,0.06250149011751827,71.90265944181395,67.49003191108174,-0.5711526861542779,-1.411450473688376,-1.12601431451683,-1.1747373345309775,25.59985168937545,0.3400001525878906,0.5097337206522816,1.2055008888244565,-0.4150319952909953,2.8260337729399083,0.3952344467667288,2.015767330882184,0.47941281280519377,64.70588235294042,-0.4092125536778468,0.8102664420577267,10,-0.3299999237060476,-0.8949995040893448,-0.9100012779235769,-1.4100008010864187,1.049999237060554,1,0.039137147238964776,1.037030757710593,32.279998779296875,3.4545785576808923,31.88999938964844,1.711109227313229,31.88999938964844,0.039137147238964776
10514,2014-10-22,32.700000762939446,32.970001220703125,32.450000762939446,32.490001678466804,3590000.0,0.0077041600653988684,-2.586198731945889,10.49971390425631,74.78633018553036,70.08419668799819,-0.7319515309900808,-1.5901882437634924,-1.3334612978500289,-1.4067882264758325,26.196027722311555,0.520000457763679,0.6869151757292578,1.3585008621215735,-0.36866080482485586,3.0856625290679993,0.4949200286483588,2.222081695594788,-1.2400016784667898,82.1192002789015,13.49071492354014,0.863580833473213,10,-0.5599994659423757,-1.1449995040893448,-1.1225008964538503,-1.6600008010864187,1.2399978637695384,2,0.026605471302336703,4.666719649044728,32.450000762939446,1.037030757710593,32.279998779296875,3.4545785576808923,31.88999938964844,0.026605471302336703
10515,2014-10-23,32.700000762939446,32.970001220703125,32.650001525878906,32.90999984741211,2508500.0,0.0,-1.0645304193738925,-1.0000000000001015,73.48314375577031,71.34422756074011,-0.5674472121009444,-1.490170329634175,-1.2951889926176072,-1.3888165706724571,26.52448110841712,0.31999969482421875,0.8421827231844041,1.2465007781982358,-0.5297913854241401,3.0227929418206116,0.3583546963870461,2.134646860009422,-1.2098016357421812,80.14703407420657,12.304385762277647,0.8881460818111873,10,-0.47500038146971946,-1.1449995040893448,-1.1225008964538503,-1.6600008010864187,1.5699996948242259,3,0.026299712241176776,-2.586198731945889,32.700000762939446,4.666719649044728,32.450000762939446,1.037030757710593,32.279998779296875,0.026299712241176776
10516,2014-10-24,32.900001525878906,33.049999237060554,32.669998168945305,32.77000045776367,2862900.0,0.006116231139851491,-1.3029973759955482,-0.6190554041779991,74.62365767820381,72.3298089080593,-0.6263859016481419,-1.5731422970589506,-1.4612190390550879,-1.570458251725647,26.476336076549316,0.3800010681152486,0.8844502165748338,1.3210014343261705,-0.49318786970857076,3.1351907383609117,0.41390678230879985,2.228096086343541,-1.3802063568115237,87.60348556403916,19.26579260201241,0.9070946520173713,10,-0.6450023651123047,-1.31500148773193,-1.35750150680542,-1.860001564025879,1.7599983215332031,4,0.02370816848392332,-1.0645304193738925,32.700000762939446,-2.586198731945889,32.700000762939446,4.666719649044728,32.450000762939446,0.02370816848392332
10517,2014-10-27,32.830001831054695,33.029998779296875,32.740001678466804,32.90999984741211,2921100.0,-0.002127650199929332,-1.2307613304576872,-0.6153643005956201,72.22223399597442,71.9476817893695,-0.4343179956886374,-1.3743462173844136,-1.3615525918907352,-1.486311921980949,26.232632255106026,0.289997100830071,0.9992130520245865,1.1245016098022518,-0.6668642293986835,2.9158674490031835,0.22881869020178414,2.0201845294027194,-1.2489984992675858,75.28117338453909,6.49568426997088,0.8956829196004661,10,-0.575002670288093,-1.2450017929077184,-1.297501564025886,-1.7900018692016673,1.9499969482421804,0,0.01675294567118435,-1.3029973759955482,32.900001525878906,-1.0645304193738925,32.700000762939446,-2.586198731945889,32.700000762939446,0.01675294567118435
10518,2014-10-28,33.080001831054695,33.080001831054695,32.72999954223633,32.900001525878906,2931200.0,0.007614985868307889,2.888907726867911,-2.25005960612303,68.2741313339428,71.50900145619913,-0.6981658021902604,-1.4896476132979224,-1.574178189364563,-1.723442021467541,26.768401773804374,0.3500022888183665,1.0706007169634297,1.240501499176034,-0.5405988239832311,3.021601822335299,0.3499513375964014,2.1310516607556664,-1.4402386630566468,100.0,33.30883325099312,0.8905501615796322,10,-0.8100013732910227,-1.480000495910648,-1.5850024223327708,-2.0400018692016673,1.729999542236321,1,0.007557436099211667,-1.2307613304576872,32.830001831054695,-1.3029973759955482,32.900001525878906,-1.0645304193738925,32.700000762939446,0.007557436099211667
10519,2014-10-29,32.84999847412109,33.15999984741211,32.049999237060554,33.09000015258789,2950100.0,-0.0069529426905196035,4.842092054409439,-1.333340397575539,70.78941001797922,71.84421293515717,-0.41281087636237856,-1.1301414482165413,-1.3238543720599871,-1.479061148047677,26.999296927394056,1.1100006103515554,1.1166143954397825,0.8914981842040959,-0.8210478349071195,2.6040442033153113,0.03522517464848818,1.7477711937597036,-1.1238209863396413,72.07196370884516,4.4554986676354105,0.8562730095556085,10,-0.4649982452392507,-1.2099981307983327,-1.3949990272521902,-1.8099985122680593,1.6800003051757884,2,0.019786957566861885,2.888907726867911,33.080001831054695,-1.2307613304576872,32.830001831054695,-1.3029973759955482,32.900001525878906,0.019786957566861885
10520,2014-10-30,33.52000045776367,33.759998321533196,32.25,33.25,5013100.0,0.020395799536198078,3.0266826715224346,-1.124994039577174,73.3172615120381,72.29619848737377,-0.9245031883355566,-1.6367583194117827,-1.9656538364606035,-2.126651835786973,27.380462798415124,1.509998321533196,1.0479719734371038,1.4045001029968276,-0.2741273076652675,3.0831275136589227,0.5651863976657765,2.243813808327875,-1.6791171812117724,85.96502969219199,18.364727619108166,0.8393137053310479,10,-0.720001220703125,-1.5800008773803746,-2.1525001525878906,-2.4800004959106445,1.3699989318847727,3,0.012529778138712366,4.842092054409439,32.84999847412109,2.888907726867911,33.080001831054695,-1.2307613304576872,32.830001831054695,0.012529778138712366
10521,2014-10-31,33.470001220703125,33.75,33.290000915527344,33.65999984741211,3632900.0,-0.0014916239969491318,1.486488715680513,-0.703697424377287,71.21584941915913,72.29051970449024,-0.7004734059221747,-1.4350866619386125,-1.8890634722679955,-2.0491950393267047,27.55423502236526,0.45999908447265625,1.0260028589236043,1.211500835418704,-0.41354428874838334,2.8365459595857914,0.39897827333516034,2.0240233975022477,-1.437206439653096,83.04109613488447,15.483752337605765,0.8125225620835443,10,-0.56500244140625,-1.5300016403198278,-2.232501983642578,-2.4300012588500977,1.5499992370605469,4,0.023901978126182444,3.0266826715224346,33.52000045776367,4.842092054409439,32.84999847412109,2.888907726867911,33.080001831054695,0.023901978126182444
10522,2014-11-03,33.75,33.84000015258789,33.47999954223633,33.61999893188477,3243800.0,0.00836566385075832,1.3225742939764966,-0.6842210934205661,65.5785933642509,71.58784569587212,-0.8381659986334853,-1.54710384762096,-2.1377021029472303,-2.303342087170826,28.132263079395376,0.3699989318847656,1.0578526172428298,1.3344996452331515,-0.2253724917936637,2.8943717822599666,0.5545635767197439,2.114435713746559,-1.544484864901655,94.97206108627176,28.819402232518712,0.7799360685134077,11,-0.8050003051757812,-1.7699995040893555,-2.635000228881836,-2.7100000381469727,0.9199981689453054,0,0.026962958441840268,1.486488715680513,33.470001220703125,3.0266826715224346,33.52000045776367,4.842092054409439,32.84999847412109,0.026962958441840268
10523,2014-11-04,33.470001220703125,33.990001678466804,33.34000015258789,33.639999389648445,3709800.0,-0.00829626012731477,-2.0232607654229318,-1.3076674785059508,69.71605226486702,71.02448148246508,-0.44506804056388916,-1.1164213832727725,-1.8347530426175176,-1.9994960043469767,29.956423992229652,0.6500015258789134,1.0864415646518282,0.9225008010864286,-0.514410012931954,2.3594116151048077,0.20404539407724087,1.64095620809562,-1.0683478835060356,73.19588642441367,5.490423320088993,0.7184554070091903,11,-0.450000762939446,-1.385000228881836,-2.410000801086426,-2.4300012588500977,1.520000457763679,1,0.03913945356486703,1.3225742939764966,33.75,1.486488715680513,33.470001220703125,3.0266826715224346,33.52000045776367,0.03913945356486703
10524,2014-11-05,34.09000015258789,34.09000015258789,33.490001678466804,33.65999984741211,4556000.0,0.01852401880108867,1.7906885967246524,-2.529440804236498,81.79189190083103,71.94767572080517,-0.9467178535677832,-1.6268718970531637,-2.4138079417203215,-2.5953130283817245,32.01744993733947,0.6199989318847656,1.0910471670305917,1.4199996948242202,-0.10612421442097286,2.9461236040694168,0.6569377402016201,2.1830616494468167,-1.4659780476130422,100.0,27.030012082747902,0.7630619546225981,11,-1.0200004577636719,-1.9549999237060547,-3.059999942779541,-3.0500001907348633,0.5400009155273438,2,0.021120598928729084,-2.0232607654229318,33.470001220703125,1.3225742939764966,33.75,1.486488715680513,33.470001220703125,0.021120598928729084
10525,2014-11-06,33.049999237060554,33.990001678466804,32.990001678466804,33.86999893188477,8182500.0,-0.0305075069191042,-1.1276713173764477,-1.9069746810737922,62.888876267432124,70.6438111196083,0.16556203579751383,-0.4708196807835918,-1.3560317755150848,-1.5324614474819924,33.14286646982987,1.0999984741210866,1.0568344991345313,0.29099884033203693,-1.0922838057338922,1.674281486397966,-0.40064248270093117,0.982640163365005,-0.19142064446761964,5.454331074567066,-70.16739549579374,0.6916413230329648,11,0.02000045776366477,-0.914999008178718,-2.0624990463256907,-2.0099992752075266,1.200000762939446,3,0.04478062258400084,1.7906885967246524,34.09000015258789,-2.0232607654229318,33.470001220703125,1.3225742939764966,33.75,0.04478062258400084
10526,2014-11-07,33.59999847412109,33.650001525878906,33.060001373291016,33.09999847412109,4070000.0,0.016641429644687955,-1.0345036239986818,-0.609756324491296,64.16307572413697,69.74834908940414,-0.3069830326110008,-0.9082951300042268,-1.888590556052911,-2.069113228362525,34.32910191016941,0.6000022888183523,0.9984190993683413,0.7399981498718162,-0.5740716727075963,2.0540679724512287,0.08296323858210997,1.3970330611615225,-0.6099967956542827,55.4543310745661,-22.005478740730666,0.6570349112897059,11,-0.5299987792968679,-1.4649982452392507,-2.634998321533196,-2.5599985122680593,0.6200027465820384,4,0.03839288613423375,-1.1276713173764477,33.049999237060554,1.7906885967246524,34.09000015258789,-2.0232607654229318,33.470001220703125,0.03839288613423375
10527,2014-11-10,33.990001678466804,34.049999237060554,33.560001373291016,33.610000610351555,3284100.0,0.011607238751695226,-1.0416597127848408,0.7600021362304972,65.7786821172175,69.47107695421245,-0.5756743657515457,-1.183336495474741,-2.2630317820505077,-2.4468783826647567,35.01576812478907,0.48999786376953836,0.9666263710694167,1.0185012817382884,-0.28092856455938175,2.317931128035955,0.3687863585894533,1.6682162048871234,-1.0,90.90921701496116,11.34718319540761,0.6497149231488338,11,-0.9200019836425852,-1.7100019454956126,-3.0575013160705637,-2.9500017166137766,0.759998321533196,0,0.030302992893036285,-1.0345036239986818,33.59999847412109,-1.1276713173764477,33.049999237060554,1.7906885967246524,34.09000015258789,0.030302992893036285
10528,2014-11-11,33.880001068115234,34.06999969482422,33.700000762939446,33.939998626708984,2469700.0,-0.0032362637516801795,1.312495529647423,-0.15788786829292187,62.447246178064084,68.54416986088853,-0.3802469720766055,-1.0333826050705142,-2.1268209459885092,-2.324037431813686,34.66117236138497,0.36999893188477273,0.9078895777414075,0.8495006561279297,-0.5040522925873674,2.2030536048432303,0.1727241817702776,1.5262771304855818,-0.8199996948242188,80.90914765673213,1.601568334265977,0.6767764743576498,11,-0.7100009918212891,-1.5700006484985352,-2.9750008583068848,-2.840001106262207,1.4699974060058594,1,0.023317505192570476,-1.0416597127848408,33.990001678466804,-1.0345036239986818,33.59999847412109,-1.1276713173764477,33.049999237060554,0.023317505192570476
10529,2014-11-12,33.40999984741211,33.700000762939446,33.15999984741211,33.529998779296875,3203100.0,-0.013872526738065716,1.3478152703028106,2.000063580874873,56.81380201087741,66.71045213853735,0.1984090490670951,-0.4950395191082748,-1.6432676504325023,-1.8414034808906692,33.77913693431822,0.720001220703125,0.8631023234572979,0.3199995040893526,-0.9873729169358754,1.6273719251145806,-0.3336867064232578,0.9736857146019631,0.6800003051757812,38.88879077406667,-38.647331114418016,0.6536862105126132,11,0.13000106811523438,-0.9749994277954102,-2.4424996376037598,-2.369999885559082,1.9900016784667969,2,0.047291285192181176,1.312495529647423,33.880001068115234,-1.0416597127848408,33.990001678466804,-1.0345036239986818,33.59999847412109,0.047291285192181176
10530,2014-11-13,33.220001220703125,33.630001068115234,33.139999389648445,33.490001678466804,2690900.0,-0.005686879005589174,-1.27905573840303,2.2500238420701866,53.07691743388475,64.69501525128464,0.38149594413953025,-0.21111562471882905,-1.4393886904482969,-1.640068026563661,33.57315567367473,0.49000167846678977,0.8311989968741642,0.0635007858276353,-1.1159067612723135,1.2429083329275805,-0.5262029877223355,0.6532045593776061,0.8513989257812469,15.841595377032464,-57.92514052537685,0.5897037735499727,11,0.31999969482421875,-0.5500011444091797,-2.1175007820129395,-2.1800012588500977,2.4300003051757812,3,0.0424443045033176,1.3478152703028106,33.40999984741211,1.312495529647423,33.880001068115234,-1.0416597127848408,33.990001678466804,0.0424443045033176
10531,2014-11-14,33.040000915527344,33.240001678466804,32.97999954223633,33.080001831054695,2794100.0,-0.0054184316243673925,-2.2499523173756373,0.1481512878113789,51.97739057720401,63.18377049716832,0.552150763280757,0.06267050729027801,-1.267300965513929,-1.4520575897225143,33.18619557007623,0.26000213623047586,0.8052353067521807,-0.173999595642087,-1.194905523079342,0.8469063317951679,-0.6844525593607145,0.33645336807654047,0.9941432006835882,5.504712375366158,-65.25853699290073,0.5104529637186275,11,0.4949989318847656,-0.35000038146972656,-1.8675007820129395,-2.0000009536743164,2.3899993896484375,4,0.036622247304600064,-1.27905573840303,33.220001220703125,1.3478152703028106,33.40999984741211,1.312495529647423,33.880001068115234,0.036622247304600064
10532,2014-11-17,33.43000030517578,33.490001678466804,32.950000762939446,33.049999237060554,2533400.0,0.011803855291818488,1.159987182714971,-9.499809269500329,53.210992478403156,61.349874965339005,0.1251463202986045,-0.24955080453191414,-1.651172896951806,-1.8336137406337691,32.52079340855153,0.540000915527358,0.7156580591015924,0.15849971771240234,-0.7658895641047039,1.0828889995295086,-0.3036949231961543,0.620694358620959,0.5408951365966743,42.857142857143224,-23.207852699588607,0.46219464090855483,11,0.09000015258789062,-0.6550006866455078,-2.2425003051757812,-2.390000343322754,2.799999237060547,0,0.02363149591132463,-2.2499523173756373,33.040000915527344,-1.27905573840303,33.220001220703125,1.3478152703028106,33.40999984741211,0.02363149591132463
10533,2014-11-18,33.720001220703125,33.900001525878906,33.34999847412109,33.52000045776367,2847600.0,0.008674870262637802,-1.037030496118199,0.5263163178236308,57.894758704914295,58.69463794357048,-0.14043050903305243,-0.4632807208597427,-1.9167207076986443,-2.1156347803508098,31.90245516284801,0.5500030517578196,0.6484297027614971,0.3850006103515611,-0.47394606819629104,1.2439472888994132,-0.04447272892236498,0.8144739496254871,-0.770000457763679,81.05261467171559,15.096948850481382,0.4294733392739244,11,-0.21000099182128906,-0.9450016021728516,-2.4800009727478027,-2.6800012588500977,2.8600006103515625,1,0.030545632918437926,1.159987182714971,33.43000030517578,-2.2499523173756373,33.040000915527344,-1.27905573840303,33.220001220703125,0.030545632918437926
10534,2014-11-19,33.56999969482422,33.709999084472656,33.40999984741211,33.61999893188477,1972200.0,-0.004448443666923985,1.6086942099414525,-0.2499952316466433,50.50099419080665,57.318206601723205,-0.08040338734934238,-0.2579862603609371,-1.738669261959835,-1.9641927697723105,30.666980107392316,0.3100013732910156,0.594925694841848,0.19149913787841655,-0.6187840472144828,1.0017823229713159,-0.2136424546680331,0.5966407304248662,-0.6199989318847727,65.26299304922588,1.762435721434663,0.40514159254644877,11,-0.05999946594238281,-0.7950000762939453,-2.019999027252201,-2.294999122619629,3.6800003051757812,2,0.05302349703539955,-1.037030496118199,33.720001220703125,1.159987182714971,33.43000030517578,-2.2499523173756373,33.040000915527344,0.05302349703539955
10535,2014-11-20,33.560001373291016,33.720001220703125,33.419998168945305,33.56999969482422,2138600.0,-0.00029783502008029483,-1.0689528169106195,0.1999694819561782,50.90909231026508,55.84554177795966,0.01066856585964615,-0.18999659391528922,-1.7104749982661431,-1.9497637428765806,29.370435785190907,0.3000030517578196,0.5474764552971791,0.13850078582763814,-0.6090221430356237,0.8860237146909,-0.2352606786039928,0.5122622502592691,-0.5910005950927797,64.21053899621369,3.0502944910007415,0.37376146443163083,11,-0.05000114440917969,-0.7850017547607422,-1.9900002479553187,-2.265000343322747,2.8199996948242116,3,0.054827177511746816,1.6086942099414525,33.56999969482422,-1.037030496118199,33.720001220703125,1.159987182714971,33.43000030517578,0.054827177511746816
10536,2014-11-21,33.68000030517578,33.880001068115234,33.360000610351555,33.860000610351555,2650000.0,0.0035756533663395818,3.7272506588986634,18.003052270125195,49.26931438992729,54.011167586038525,-0.10816320173654503,-0.2619964972083437,-1.7905209523601044,-2.056126600281381,27.99967535960002,0.520000457763679,0.39220596929649076,0.21949977874756144,-0.49408213358312025,0.9330816910782431,-0.1372911774177794,0.5762907349129023,-0.6923795120239333,76.84199536615058,19.134244196955542,0.3567909561653396,11,-0.1700000762939453,-0.8299999237060547,-2.03749942779541,-2.3849992752075124,2.2399978637695312,4,0.05849172217496634,-1.0689528169106195,33.560001373291016,1.6086942099414525,33.56999969482422,-1.037030496118199,33.720001220703125,0.05849172217496634
10537,2014-11-24,33.380001068115234,33.77000045776367,33.310001373291016,33.709999084472656,2225100.0,-0.008907340687121179,1.0444369092527443,1.8333192048489682,49.064447745403534,52.524189982409574,0.1075140675389008,0.08571462300193389,-1.4551652690499992,-1.74441668383146,26.50707048646822,0.45999908447265625,0.3681384702196695,-0.10799942016601705,-0.7589133592602053,0.5429145189281712,-0.43345638971311473,0.21745754938108064,-0.3741326603088453,11.86435198655158,-42.07144096179117,0.3254569695470944,11,0.04500007629394531,-0.41500091552734375,-1.7224998474121023,-2.0850000381469656,2.7399978637695384,0,0.06141399555012961,3.7272506588986634,33.68000030517578,-1.0689528169106195,33.560001373291016,1.6086942099414525,33.56999969482422,0.06141399555012961
10538,2014-11-25,33.330001831054695,33.470001220703125,33.139999389648445,33.450000762939446,2332600.0,-0.0014978800317744234,3.1250268221156396,0.36363531274921423,41.03775919013296,50.77129633566019,0.07966943677971017,0.16380174715246199,-1.371273479372249,-1.6847946621677252,24.7084949477155,0.3300018310546804,0.2908021424180731,-0.17049865722655255,-0.7975885463418493,0.4565912318887442,-0.4840436017842009,0.1430462873310958,-0.3062507608868543,25.675947357297385,-21.50634773792432,0.31354494455764875,11,0.09499931335448508,-0.26000213623047586,-1.6100006103515625,-2.035000801086426,2.3799972534179616,1,0.08700862741866411,1.0444369092527443,33.380001068115234,3.7272506588986634,33.68000030517578,-1.0689528169106195,33.560001373291016,0.08700862741866411
10539,2014-11-26,33.5,33.59999847412109,33.34999847412109,33.380001068115234,1256000.0,0.005100454833666168,-1.7777142009449562,-1.0000000000001183,56.6765712992047,51.17125787625129,-0.08517690182465287,0.04742857032836412,-1.5005140084223285,-1.8434451529284317,24.89690141494264,0.26999664306639204,0.16863728399145828,-0.033000564575196734,-0.5804579397533232,0.5144568106029297,-0.30672925216425995,0.24072812301386648,-0.45872392071793655,48.64862078386647,-3.6545121146782478,0.27372868758906366,11,-0.07499885559082031,-0.43000030517578125,-1.662498950958252,-1.979999542236321,2.4000015258789062,2,0.09194035316581162,3.1250268221156396,33.330001831054695,1.0444369092527443,33.380001068115234,3.7272506588986634,33.68000030517578,0.09194035316581162
10540,2014-11-28,33.939998626708984,34.09999847412109,33.529998779296875,33.59000015258789,1210100.0,0.013134287364447328,-1.4255243166027878,2.916679912261182,55.214728951577996,51.53096214007063,-0.4607569052664857,-0.37891889639183773,-1.8844528118754198,-2.2699013220038182,24.504771740814757,0.5999984741210866,0.08081305899064262,0.385998153686522,-0.19079497542123391,0.962791282794278,0.09760158913264405,0.6743947182404,-0.8815480384949836,83.33333333333383,30.13051426242201,0.2883965645538768,11,-0.41499900817871804,-0.8649997711181641,-2.0924973487854004,-2.384997367858883,2.270000457763672,4,0.09752508860404663,-1.7777142009449562,33.5,3.1250268221156396,33.330001831054695,1.0444369092527443,33.380001068115234,0.09752508860404663
10541,2014-12-01,34.27000045776367,34.540000915527344,33.490001678466804,33.560001373291016,5969000.0,0.009723095003162152,-1.4705908752277848,2.028577656675749,54.374985098824496,51.66029465345078,-0.6682036348614844,-0.6808197751353191,-2.160819106034957,-2.5868590065307515,24.298708818435383,1.0499992370605398,0.06336798319563286,0.6760000228881822,0.01843207078181308,1.3335679749945513,0.3472160468350012,1.0047839989413632,-1.1698879541133849,80.71427403665365,30.947563395520874,0.32878397605318305,12,-0.43000030517578125,-0.9750003814697266,-2.3799996376037598,-2.7149991989135707,2.3600006103515554,0,0.06156990318550015,-1.4255243166027878,33.939998626708984,-1.7777142009449562,33.5,3.1250268221156396,33.330001831054695,0.06156990318550015
10542,2014-12-02,34.65999984741211,34.830001831054695,34.169998168945305,34.47999954223633,3752000.0,0.011380197970207062,1.5384547668652102,0.2535218834957716,61.20689277179756,52.02830954977114,-0.967077726738502,-1.0531439568096488,-2.4821962565914717,-2.95806090886121,24.078538361991395,0.6600036621093892,0.09756414792150281,1.0204994201660185,0.20945810739227255,1.8315407329397644,0.614978763779142,1.426020076552895,-1.4734940390492,89.94072555888579,42.29104785440376,0.4055206563868741,12,-0.6749992370605398,-1.219999313354485,-2.7400002479553223,-3.074999809265133,1.5200004577636719,1,0.036353096568962684,-1.4705908752277848,34.27000045776367,-1.4255243166027878,33.939998626708984,-1.7777142009449562,33.5,0.036353096568962684
10543,2014-12-03,34.779998779296875,34.81999969482422,34.419998168945305,34.630001068115234,3324100.0,0.003462173468351093,2.4782810608197257,0.8333192048488959,71.88501283959113,54.404311621858305,-1.0291273093587847,-1.127791585584788,-2.5288294513467946,-3.0543819425086554,23.64256552846078,0.40000152587891336,0.16279145585377108,1.0749984741210952,0.12236280816908618,2.027634140073104,0.5986806411450871,1.5513163070971032,-1.462013289118623,96.62142308505165,45.88635813919021,0.47631783297600555,12,-0.7949981689453054,-1.3399982452392507,-2.859999179840088,-3.194998741149899,1.0800018310546875,2,0.038527895331196715,1.5384547668652102,34.65999984741211,-1.4705908752277848,34.27000045776367,-1.4255243166027878,33.939998626708984,0.038527895331196715
10544,2014-12-04,34.810001373291016,34.959999084472656,34.59000015258789,34.790000915527344,2614200.0,0.0008626393055539694,1.3125230970972164,0.13333841967396556,76.76770271537336,57.27749055575923,-0.9663612514843365,-1.1605919389810992,-2.4810260016500223,-3.063485233872054,23.106674810169192,0.3699989318847656,0.19871220193743966,1.0690010070800753,0.00696946107759544,2.131032553082555,0.5379852340788318,1.6000167800813188,-1.3710545758426491,89.79605606317352,33.21596171867645,0.5310157730012401,12,-0.7600021362304688,-1.305002212524414,-2.875000476837158,-3.210000038146969,1.3400001525878906,3,0.025854572699677947,2.4782810608197257,34.779998779296875,1.5384547668652102,34.65999984741211,-1.4705908752277848,34.27000045776367,0.025854572699677947
10545,2014-12-05,34.529998779296875,34.759998321533196,34.34000015258789,34.52000045776367,2330300.0,-0.00804373981464368,-1.2702669264791921,0.4999046347510967,74.2670685974588,60.055018801040504,-0.597084480730139,-0.8053153759891387,-2.1151954132756714,-2.7667137508695916,23.617672549944114,0.470001220703125,0.17789707981321357,0.7149984359741239,-0.35054746073403464,1.7805443326822825,0.18222548762004465,1.2477713843282032,-0.9389467531460767,70.74822694115221,7.389053872361167,0.532772948354079,12,-0.4799995422363281,-0.9249992370605469,-2.51749849319458,-2.889998435974121,1.940002441406257,4,0.03967572531173791,1.3125230970972164,34.810001373291016,2.4782810608197257,34.779998779296875,1.5384547668652102,34.65999984741211,0.03967572531173791
10546,2014-12-08,34.889999389648445,34.950000762939446,34.560001373291016,34.59999847412109,3159900.0,0.010425734812577359,-1.1081326294951777,29.00495993895602,74.01313560491812,62.827095229875454,-0.8575803997129725,-1.1212017283429319,-2.3811585587456037,-3.1044884336812544,24.24349965363564,0.420001983642571,0.23192061785447748,1.0104990005493235,-0.1520105628022108,2.173008563900858,0.42924421887355635,1.5917537822250907,-1.1620526576654626,91.13928940481232,24.14630884423562,0.5812547816757689,12,-0.8400001525878977,-0.9349994659423899,-2.5199999809265208,-2.9499998092651474,1.9000015258788991,0,0.037833181940835514,-1.2702669264791921,34.529998779296875,1.3125230970972164,34.810001373291016,2.4782810608197257,34.779998779296875,0.037833181940835514
10547,2014-12-09,35.02000045776367,35.09000015258789,34.700000762939446,34.90999984741211,3248000.0,0.0037260266663632358,2.119995117187557,0.37931125200597965,72.5694228285706,66.33061341192409,-0.816328679898568,-1.2333140368539688,-2.410771271576266,-3.216072114816079,24.35153549520677,0.3899993896484446,0.2947437154924373,1.0890001296997056,-0.18046061786221657,2.358460877261628,0.4542697559187445,1.7237305034806667,-1.1688484905317225,90.66670735677084,24.400772820370122,0.6347303737809613,12,-0.8000011444091797,-1.0,-2.597501277923584,-3.0800008773803746,2.0,1,0.0459737461252554,-1.1081326294951777,34.889999389648445,-1.2702669264791921,34.529998779296875,1.3125230970972164,34.810001373291016,0.0459737461252554
10548,2014-12-10,34.669998168945305,35.2400016784668,34.630001068115234,34.97999954223633,2757200.0,-0.009994354204549194,-2.128243752139678,-2.8181786655570074,67.85710747036173,67.5728952087193,-0.286373900239127,-0.8654654301711915,-1.965601698638828,-2.8475846675101195,24.501498718438977,0.6100006103515625,0.35741817514423246,0.6994979858398338,-0.6117555256359353,2.010751497315603,0.043871230101949266,1.3551247415777183,-0.6701844194706439,36.666384096977126,-28.498448219420382,0.655626755737883,12,-0.3049964904785085,-0.5749969482421804,-2.2074980735778738,-2.689997673034661,2.6000022888183665,2,0.043553568387062036,2.119995117187557,35.02000045776367,-1.1081326294951777,34.889999389648445,-1.2702669264791921,34.529998779296875,0.043553568387062036
10549,2014-12-11,34.990001678466804,35.290000915527344,34.709999084472656,34.709999084472656,2117000.0,0.009229983456074509,-3.1428318415280447,-0.9032301728911608,71.0914062587913,69.33697046507633,-0.41660406176972486,-1.1183693562453598,-2.1870139567003903,-3.1472142239091525,25.992205381322552,0.6200027465820384,0.4607905919729376,0.9405014038086037,-0.4180957672215655,2.299098574838773,0.2612028182935191,1.6197999893236883,-0.8165616189332425,68.4211583017792,3.006085306169865,0.6792985855150845,12,-0.6000003814697337,-0.8700008392334055,-2.4375009536743235,-2.9350004196167063,2.5900001525878835,3,0.024864215208659557,-2.128243752139678,34.669998168945305,2.119995117187557,35.02000045776367,-1.1081326294951777,34.889999389648445,0.024864215208659557
10550,2014-12-12,34.630001068115234,35.20000076293945,34.61999893188477,34.799999237060554,2194500.0,-0.010288670851168247,-5.105203983296238,-0.6071306930423391,63.08537860516922,70.3047919657813,0.057626490780180006,-0.6823008461239795,-1.7276711775862523,-2.766171464666723,27.50782482034233,0.5800018310546804,0.6135485045633544,0.5100008010864272,-0.81323226583158,1.8332338680044344,-0.15161573237257642,1.1716173345454308,-0.2779112716226706,9.589005304000208,-52.13423076574946,0.6616165334590046,12,0.09999847412109375,-0.5100002288818359,-2.027501106262207,-2.52500057220459,2.8899993896484375,4,0.043892590553893385,-3.1428318415280447,34.990001678466804,-2.128243752139678,34.669998168945305,2.119995117187557,35.02000045776367,0.043892590553893385
10551,2014-12-15,34.25,34.77000045776367,33.97999954223633,34.689998626708984,3172300.0,-0.010973175177436345,1.6333263397483582,2.588255093797576,61.72501971606801,70.3623616262558,0.48555325030031327,-0.21818840100647918,-1.2581101345867864,-2.370317722753711,28.844657846244854,0.7900009155273438,0.6811064963186197,0.06949977874755575,-1.1526027022414596,1.291602259736571,-0.5415514617469555,0.680551019242067,1.0400009155273438,20.610700360211876,-45.460504822706454,0.6110512404945089,12,0.38500022888183594,-0.12999916076660156,-1.6475000381469727,-2.1449995040893555,3.509998321533203,0,0.06481755388914245,-5.105203983296238,34.630001068115234,-3.1428318415280447,34.990001678466804,-2.128243752139678,34.669998168945305,0.06481755388914245
10552,2014-12-16,34.220001220703125,34.740001678466804,33.919998168945305,34.189998626708984,2957800.0,-0.0008758767677919943,-1.8771875815637267,-0.06818792644547134,62.05957941268279,69.27064680104377,0.49905560991066267,-0.13277772370852148,-1.1370534361710725,-2.3211266850084726,29.749172085267574,0.8200035095214986,0.7291767359832733,9.5367431640625e-07,-1.1699197709712763,1.1699216783199091,-0.58495940864848,0.5849613159971128,1.0437996673583996,21.897989073838318,-47.247116946815495,0.5849603623227965,12,0.3849983215332031,-0.10000038146972656,-1.6175012588500977,-2.1150007247924805,3.4399986267089844,1,0.07510226777167284,1.6333263397483582,34.25,-5.105203983296238,34.630001068115234,-3.1428318415280447,34.990001678466804,0.07510226777167284
10553,2014-12-17,34.75,34.93000030517578,34.25,34.310001373291016,3357400.0,0.015487982477809581,-1.4285665628980728,14.665352828989192,65.43205806613244,68.01113072890588,-0.039835085345288235,-0.6130884553293328,-1.5750505676977156,-2.837278689686073,30.149032029779743,0.7099990844726562,0.7742395782730682,0.47849979400634624,-0.6894268151373382,1.6464264031500306,-0.10546351056549241,1.0624630985781849,0.4600487792968764,60.583953800489155,-10.6930669668578,0.5839633045718414,12,-0.14500045776367188,-0.6299991607666016,-2.075000286102295,-2.6449995040893555,2.979999542236328,2,0.0653237541802496,-1.8771875815637267,34.220001220703125,1.6333263397483582,34.25,-5.105203983296238,34.630001068115234,0.0653237541802496
10554,2014-12-18,35.349998474121094,35.349998474121094,34.75,34.900001525878906,3062800.0,0.017266143140175272,1.6666779695500322,1.0227235289527756,66.74579953951906,67.17543416691258,-0.6204237988695951,-1.1308771166648341,-2.1002911835546527,-3.414052668854886,30.798390767514462,0.5999984741210938,0.7770196145262744,0.9894983291626005,-0.2237518029953307,2.2027484613205317,0.38287326308363845,1.5961233952415625,-1.4300003051757884,100.0,28.998507114246507,0.6066250660789655,12,-0.7150001525878906,-1.1999988555908203,-2.6099982261657715,-3.244997978210449,2.1000022888183594,3,0.054314061287673576,-1.4285665628980728,34.75,-1.8771875815637267,34.220001220703125,1.6333263397483582,34.25,0.054314061287673576
10555,2014-12-19,35.400001525878906,35.709999084472656,35.27000045776367,35.43000030517578,4525100.0,0.0014145135478411675,-2.0344637078740364,-0.06666440608999356,64.37656093936386,66.10470364851766,-0.5967985050247364,-1.0919488502982944,-2.0614859957536353,-3.4308840909663694,31.636558850308884,0.4399986267089844,0.7363932779258135,0.9475013732910185,-0.2889936948694114,2.1839964414514483,0.3292538392108071,1.5657489073712298,-1.451403350830084,82.6817094949685,12.375568142374775,0.6182475340802139,12,-0.5850028991699219,-1.0700016021728516,-2.4125008583068848,-3.2950010299682617,2.7099990844726562,4,0.06158192687031683,1.6666779695500322,35.349998474121094,-1.4285665628980728,34.75,-1.8771875815637267,34.220001220703125,0.06158192687031683
10556,2014-12-22,35.650001525878906,35.65999984741211,35.33000183105469,35.5,2089700.0,0.0070621465882492185,2.882371420877839,-5.000254323499491,63.06066556688321,65.04817506388572,-0.8131682625972587,-1.2509298496588173,-2.2279354391592534,-3.6408124454069934,32.25697336090285,0.3299980163574219,0.6857174390846907,1.099001312255858,-0.19108873264983117,2.389091357161547,0.45395628980300984,1.744046334708706,-1.630947314453131,96.6481827984946,27.634925013542045,0.6450450224528448,12,-0.8350028991699219,-1.3200016021728516,-2.5450010299682617,-3.5450010299682617,1.8799972534179759,0,0.052454385746023124,-2.0344637078740364,35.400001525878906,1.6666779695500322,35.349998474121094,-1.4285665628980728,34.75,0.052454385746023124
10557,2014-12-23,35.43000030517578,35.66999816894531,35.310001373291016,35.459999084472656,2220200.0,-0.006171141971576755,-1.6666760857893697,-0.19998982757743758,58.35474393573283,63.99235689337141,-0.5910473696820162,-0.9164606764900185,-1.9310202994197851,-3.384486151892986,33.02821040244354,0.3599967956542969,0.6580579395556185,0.7765001296997056,-0.4458234433972095,1.9988237027966207,0.16533834315124807,1.3876619162481632,-1.3433082988281342,80.82198939199958,14.66891118889663,0.6111617865484567,12,-0.6150016784667969,-1.1000003814697266,-2.317500114440918,-3.3249998092651367,2.1399993896484375,1,0.06576342072503572,2.882371420877839,35.650001525878906,-2.0344637078740364,35.400001525878906,1.6666779695500322,35.349998474121094,0.06576342072503572
10558,2014-12-24,36.22999954223633,36.400001525878906,35.4900016784668,35.4900016784668,3164500.0,0.022579712959914344,-1.459466147041539,-24.6675991861648,65.23599493776155,63.34175563547921,-1.281223564997994,-1.5684763292627864,-2.673527421069892,-4.139147793112215,34.613754065912374,0.970001220703125,0.6267564062312445,1.4314994812011719,0.18249491697948628,2.6805040454228575,0.8069971990903255,2.0560017633120182,-2.078375252763678,89.69685900429558,25.438347382565,0.6245022821108436,12,-1.0699996948242188,-1.4599990844726562,-3.0824995040893555,-4.124999046325684,1.4099998474121094,2,0.03947006136471831,-1.6666760857893697,35.43000030517578,2.882371420877839,35.650001525878906,-2.0344637078740364,35.400001525878906,0.03947006136471831
10559,2014-12-26,36.58000183105469,36.83000183105469,36.27999877929688,36.27999877929688,2546300.0,0.009660565642854335,-2.666649712629189,0.40541069974120886,71.67017220132509,64.29562159060764,-1.5443729500101284,-1.7664693397540745,-2.945310987055855,-4.433333389265684,36.19344539467592,0.6000022888183594,0.6063407834074042,1.6275016784667997,0.2958320109574757,2.9591713459761237,0.9616668447121413,2.293336512221458,-2.293474907397659,83.9743730819548,19.68841414971544,0.6658348337546616,12,-1.2050018310546875,-1.595001220703125,-3.437501907348633,-4.475001335144043,0.6199989318847656,4,0.03143788008794868,-1.459466147041539,36.22999954223633,-1.6666760857893697,35.43000030517578,2.882371420877839,35.650001525878906,0.03143788008794868
10560,2014-12-29,37.25,37.58000183105469,36.61999893188477,36.65999984741211,3902300.0,0.01831596870988994,-1.8656718117481337,1.9666471695234686,73.41266477344959,65.5942488192056,-2.015602821321572,-2.293357589532434,-3.517053722294449,-5.033631576608258,37.25247037868612,1.0,0.6467665455798866,2.1319997787475558,0.5340454782763757,3.729954079218736,1.3330226285119693,2.930976928983142,-2.759995083751157,85.46247733448502,23.558187089019,0.7989771502355899,12,-1.5,-1.8899993896484375,-4.107500076293945,-5.1449995040893555,0.3100013732910156,0,0.005369147998374624,-2.666649712629189,36.58000183105469,-1.459466147041539,36.22999954223633,-1.6666760857893697,35.43000030517578,0.005369147998374624
10561,2014-12-30,36.38000106811523,37.150001525878906,36.33000183105469,37.13999938964844,2459800.0,-0.023355676023752325,1.1025563277303116,-1.2881324152200035,61.76469811786464,65.56148423089246,-0.9070780716619993,-1.3251170996098693,-2.5568830061072916,-4.10371288949009,37.524418026894956,0.9199981689453125,0.6283909424282967,1.1565008163452077,-0.48377275873108516,2.7967743914215006,0.3363640288070613,1.9766376038833542,-1.5809964603857978,47.136540927323836,-10.669748951884728,0.8201367875381448,12,-0.4650001525878835,-1.0200004577636648,-3.2375011444091726,-4.275000572204583,-0.670001983642571,1,0.047553586900594524,-1.8656718117481337,37.25,-2.666649712629189,36.58000183105469,-1.459466147041539,36.22999954223633,0.047553586900594524
10562,2014-12-31,35.91999816894531,36.650001525878906,35.86999893188477,36.5,2450000.0,-0.012644389380545573,-1.2941242468781475,0.7631619894693974,60.61119278770492,65.0258325332894,-0.20179158106766693,-0.8072673292188028,-2.0227672192096975,-3.5951177573557374,37.10437163242351,0.7800025939941335,0.661099984651834,0.63349800109863,-1.012425800271167,2.279421802468427,-0.18946389958626497,1.456459901783525,-0.8428938388833558,20.573993257659968,-38.25786226997562,0.822961900684898,12,0.24500274658203125,-0.55999755859375,-2.7399978637695312,-3.814997673034668,-0.5799980163574219,2,0.044821845557428075,1.1025563277303116,36.38000106811523,-1.8656718117481337,37.25,-2.666649712629189,36.58000183105469,0.044821845557428075
10563,2015-01-02,36.11999893188477,36.16999816894531,35.599998474121094,36.02000045776367,2534900.0,0.005567950254306231,4.700083924620432,-0.17241061797901833,59.79199667850519,64.25318777095454,-0.20899970024397163,-0.9504620446141914,-2.1502835314211595,-3.7431136090546673,36.46705965111845,0.5699996948242188,0.7424143897775508,0.7664987564087014,-0.9015575358512109,2.4345550486686136,-0.06752938972125833,1.600526902538661,-0.7926048517235458,26.262604855832016,-30.06097326136795,0.8340281461299577,1,0.30500221252440696,-0.7599983215332102,-2.9249982833862376,-4.014998435974128,0.13000106811522727,4,0.040143986872033466,-1.2941242468781475,35.91999816894531,1.1025563277303116,36.38000106811523,-1.8656718117481337,37.25,0.040143986872033466
10564,2015-01-05,35.709999084472656,36.18000030517578,35.630001068115234,36.02999877929688,3107200.0,-0.01135104815992094,-1.2916838859395365,-3.200045777065534,59.27832787893126,63.68671743090648,0.28769021258305827,-0.49495616667994113,-1.6791284752509554,-3.283763360637167,35.633056423829565,0.5499992370605469,0.8282947659799405,0.3114990234374986,-1.3433284760690754,1.9663265229440725,-0.5159147263157848,1.138912773190782,-0.15734422922208324,5.555576962350157,-54.338234071471156,0.8274137497532864,1,0.7350025177001953,-0.24499893188476562,-2.462498664855957,-3.6049985885620117,-0.15999984741210938,0,0.0540464955098523,4.700083924620432,36.11999893188477,-1.2941242468781475,35.91999816894531,1.1025563277303116,36.38000106811523,0.0540464955098523
10565,2015-01-06,35.900001525878906,36.5,35.72999954223633,35.86000061035156,4749600.0,0.0053207069806078255,-4.133284166624281,-0.12500298023507816,64.65364205025907,63.863714817948235,0.19676323648254623,-0.6082438912087653,-1.80450697500374,-3.4253642724515103,35.60631965856026,0.7900009155273438,0.8682373030905595,0.4330013275146456,-1.1834288275142768,2.049431482543568,-0.3752137499998156,1.2412164050291068,1.6800003051757812,19.354997489688035,-43.62797997772488,0.8082150775144612,1,0.5450000762939453,-0.36499977111816406,-2.652501106262207,-3.7950010299682617,-0.37000274658203125,1,0.03621167637342371,-1.2916838859395365,35.709999084472656,4.700083924620432,36.11999893188477,-1.2941242468781475,35.91999816894531,0.03621167637342371
10566,2015-01-07,36.209999084472656,36.34000015258789,35.810001373291016,35.97999954223633,2833400.0,0.008635029120271254,1.1632529135623701,5.749856952126645,66.83584289911644,64.80605914721308,-0.02843521776799207,-0.8582846291994315,-2.0513935963603487,-3.6883387357820396,35.328252918048506,0.529998779296875,0.8678809684457036,0.6769989013671847,-0.9480042934925237,2.302002096226893,-0.13550269606267307,1.4895004987970424,1.3330027008056646,58.09512737418802,-9.668231101757733,0.8125015974298556,1,0.32500267028808594,-0.6749973297119141,-2.9099998474121094,-4.09999942779541,-1.2099990844726562,2,0.03728258279347085,-4.133284166624281,35.900001525878906,-1.2916838859395365,35.709999084472656,4.700083924620432,36.11999893188477,0.03728258279347085
10567,2015-01-08,36.63000106811523,36.7400016784668,36.36000061035156,36.47000122070313,2516800.0,0.011599060874394551,1.0,0.6956528950292119,66.20688657274184,64.91393599554422,-0.2909082954667781,-1.213712664148126,-2.3998463275714457,-4.060473691754119,35.007119796709866,0.5300025939941406,0.8972228835242504,1.016500854492179,-0.6601910762822953,2.6931927852666533,0.17815488910493826,1.8548468198794197,0.8767406723022546,90.35085077548499,20.783794476354444,0.8383459653872385,1,-0.040000915527336645,-0.8800010681152273,-3.0625009536743093,-4.300000190734856,-1.440002441406243,3,-0.025116078537147257,1.1632529135623701,36.209999084472656,-4.133284166624281,35.900001525878906,-1.2916838859395365,35.709999084472656,-0.025116078537147257
10568,2015-01-09,36.18000030517578,36.599998474121094,36.0,36.47999954223633,2328100.0,-0.01228503275505366,1.222228501592998,-1.8749970197650856,57.34513704530909,63.32226542265356,0.16902947081275244,-0.6796310656031608,-1.890109650066698,-3.5626609317201456,34.20604859984074,0.6300010681152273,0.9113347262002947,0.4909999847412081,-1.1422322718454794,2.1242322413278956,-0.3256161435521321,1.3076161130345483,1.2912065912780761,49.549453570692144,-15.500154968287127,0.8166161282933431,1,0.4099998474121094,-0.43000030517578125,-2.4674997329711843,-3.7049989700317383,0.11999893188476562,4,-0.02321725111947337,1.0,36.63000106811523,1.1632529135623701,36.209999084472656,-4.133284166624281,35.900001525878906,-0.02321725111947337
10569,2015-01-12,35.86000061035156,36.31999969482422,35.650001525878906,36.209999084472656,2733600.0,-0.00884465705154902,1.350872026876899,1.1666645473850183,53.885123597359105,61.15253862531017,0.42036198716476747,-0.3068433653360074,-1.5054460098615792,-3.2037292049688944,33.053901709668295,0.6699981689453125,0.9607494366282765,0.12750034332275106,-1.473366080599149,1.7283667672446512,-0.672932868638199,0.9279335552837011,1.5763821390179444,19.265968355515735,-41.75415618143042,0.8004332119609484,1,0.5149993896484375,-0.1100006103515625,-2.1475000381469656,-3.3849992752075195,0.3600006103515696,0,0.01087561023453687,1.222228501592998,36.18000030517578,1.0,36.63000106811523,1.1632529135623701,36.209999084472656,0.01087561023453687
10570,2015-01-13,36.150001525878906,36.63000106811523,35.91999816894531,36.06999969482422,2612800.0,0.008087030412476715,-2.736809347895883,-0.2285776566757493,54.194626147288105,60.31141951746833,-0.047028386004981826,-0.5029157013856818,-1.747679384643149,-3.4528761768572167,32.2596501764015,0.7700004577636648,0.9120544795668692,0.34150123596191406,-1.1814084415165667,1.8644109134403948,-0.4199536027773263,1.1029560747011544,1.2149259745509795,45.87155321151968,-10.202257244207047,0.7614548387392386,1,0.019998550415039062,-0.40000152587890625,-2.372502326965332,-3.610001564025879,-0.23000335693359375,1,-0.016597572987343656,1.350872026876899,35.86000061035156,1.222228501592998,36.18000030517578,1.0,36.63000106811523,-0.016597572987343656
10571,2015-01-14,36.47000122070313,36.52000045776367,35.88999938964844,35.9900016784668,2633300.0,0.008851996716933597,1.1724249061120866,5.999856952126734,58.580858293560276,60.0858267958967,-0.39439370026468623,-0.6830934413095022,-2.013596379637498,-3.7305447333773216,33.17875644869162,0.6300010681152344,0.8019567288137921,0.5505008697509837,-0.8089646609951089,1.9099664004970762,-0.1292318956220626,1.23023363512403,0.8263292407447125,75.22931926911876,21.36537587262331,0.6797327653730466,1,-0.3000011444091868,-0.7200012207031321,-2.6425018310546946,-3.9300012588501048,-0.09000015258790484,2,-0.025774675348040343,-2.736809347895883,36.150001525878906,1.350872026876899,35.86000061035156,1.222228501592998,36.18000030517578,-0.025774675348040343
10572,2015-01-15,36.790000915527344,36.93000030517578,36.36000061035156,36.540000915527344,2700200.0,0.008774326408373057,1.1509471987101976,0.5208338300391725,55.01792837537129,59.55537476221516,-0.64593195684715,-0.8439530988195685,-2.283706460661918,-4.005443727780751,34.46373991063084,0.5699996948242188,0.62061533842747,0.7420005798339844,-0.41129447364046,1.8952956333084288,0.16535305309676573,1.318648106571203,0.44047638849774273,89.06253725293851,38.0899611122695,0.5766475267372212,1,-0.5100002288818359,-1.0400009155273438,-2.787501335144043,-4.250000953674316,-0.44000244140625,3,-0.04865454936077118,1.1724249061120866,36.47000122070313,-2.736809347895883,36.150001525878906,1.350872026876899,35.86000061035156,-0.04865454936077118
10573,2015-01-16,37.02000045776367,37.04999923706055,36.599998474121094,36.84000015258789,2673700.0,0.006251686233018194,2.750039736783546,0.720001220703125,54.029289313892825,58.97214825498867,-0.8211983648806083,-0.9435463658481282,-2.4510885800058446,-4.191421353902982,35.53838791483552,0.4500007629394531,0.5644287568591508,0.8585000991821303,-0.19982621540324175,1.9168264137675024,0.3293369418894443,1.3876632564748164,0.14725781513556768,97.85722654706663,48.94995471297197,0.5291631572926851,1,-0.6700000762939453,-1.2700004577636719,-2.90000057220459,-4.414999961853027,-1.4000015258788991,4,-0.04943278790994465,1.1509471987101976,36.790000915527344,1.1724249061120866,36.47000122070313,-2.736809347895883,36.150001525878906,-0.04943278790994465
10574,2015-01-20,37.27000045776367,37.29999923706055,36.849998474121094,37.13999938964844,2872800.0,0.006753106345453119,3.736884373682414,0.7222269317170347,50.198417053497295,57.36601214423735,-0.923787055613694,-1.0986581955009243,-2.6542625763049443,-4.390389298079526,36.11423155772132,0.4500007629394531,0.5567495592560974,1.0125000000000028,-0.0835384236664325,2.108538423666438,0.4644807881667816,1.560519211833224,-1.6199989318847656,97.87242676997914,51.37543038153584,0.5480192118332187,1,-0.7950000762939453,-1.5200004577636719,-3.039999008178711,-4.589999198913574,-1.8500022888183594,1,-0.026026327040225894,2.750039736783546,37.02000045776367,1.1509471987101976,36.790000915527344,1.1724249061120866,36.47000122070313,-0.026026327040225894
10575,2015-01-21,37.58000183105469,37.63999938964844,36.900001525878906,37.16999816894531,2212500.0,0.008317718526521745,1.7924512005527724,3.153848411044925,63.39284421840139,56.983456735269016,-1.0844618702140139,-1.3038126314540932,-2.87934278463662,-4.652945743602125,36.35630426958878,0.7399978637695312,0.5531012819163976,1.2135013580322251,0.04530333301360656,2.3816993830508437,0.6294023455229194,1.7976003705415309,-1.8970003509521476,96.57156808035714,48.08359905493009,0.584099012509308,1,-0.9350013732910156,-1.8000030517578125,-3.325000762939453,-4.845001220703125,-2.3000030517578125,2,-0.03618947695813313,3.736884373682414,37.27000045776367,2.750039736783546,37.02000045776367,1.1509471987101976,36.790000915527344,-0.03618947695813313
10576,2015-01-22,37.52000045776367,37.7599983215332,37.16999816894531,37.70000076293945,1692500.0,-0.001596630398283616,2.93339436942092,-0.4390212132489765,69.60784405389562,57.361340899841665,-0.915354241643513,-1.1557904666879395,-2.751097409135788,-4.548879439079023,36.652934028853565,0.5900001525878906,0.5882972946432545,1.060000038146974,-0.16471115402944747,2.2847112303233956,0.44764444205876686,1.6723556342351813,-1.7587190612792938,82.85726741888986,29.564467011940522,0.6123555960882092,1,-0.8150005340576172,-1.680002212524414,-3.0950002670288086,-4.784999847412109,-3.1100006103515625,3,-0.04264398372328071,1.7924512005527724,37.58000183105469,3.736884373682414,37.27000045776367,2.750039736783546,37.02000045776367,-0.04264398372328071
10577,2015-01-23,37.7599983215332,37.88999938964844,37.43000030517578,37.650001525878906,2020600.0,0.006396531472319555,1.486488715680513,-0.6110922731318611,69.90289194599424,58.756646999917784,-1.0931631360198182,-1.2777937605393461,-2.9312283235895435,-4.746322526475112,37.06662204983076,0.45999908447265625,0.5878897432511323,1.1834980010986342,-0.07157657555559638,2.438572577752865,0.5559607127715154,1.811035289425753,-1.878793909545898,89.92240497270572,31.838576498760176,0.6275372883271156,1,-0.9899978637695312,-1.8549995422363281,-3.382497787475586,-5.024997711181641,-3.0699996948242188,4,-0.036546539056147465,2.93339436942092,37.52000045776367,1.7924512005527724,37.58000183105469,3.736884373682414,37.27000045776367,-0.036546539056147465
10578,2015-01-26,37.65999984741211,37.66999816894531,37.33000183105469,37.63000106811523,1379500.0,-0.0026482647925348823,12.601098733404548,0.27272411999312857,75.59055196947452,61.16836126348616,-0.8505984716159674,-1.1227333807566993,-2.7677443733544678,-4.598170584903926,36.525685961206555,0.4299964904785156,0.546447394243792,1.0119995117187486,-0.3205027887517886,2.3445018121892858,0.34574836148348,1.6782506619540172,-1.6180918372119137,77.88467886879654,12.612903371534301,0.6662511502352683,1,-0.7700004577636719,-1.5900001525878906,-3.297499656677246,-4.924999237060547,-3.0799980163574148,0,-0.03478495429099249,1.486488715680513,37.7599983215332,2.93339436942092,37.52000045776367,1.7924512005527724,37.58000183105469,-0.03478495429099249
10579,2015-01-27,37.72999954223633,37.93999862670898,37.5,37.61000061035156,1584300.0,0.001858727963564455,-1.5882260543705895,4.000127161748798,74.79673031734374,63.4574839490479,-0.7011798103776528,-1.1617228323775493,-2.7569843942347703,-4.622953015994149,35.63260145790971,0.43999862670897727,0.4843432665501055,1.0244993209838853,-0.3922348819332129,2.4412335239009835,0.3161322195253362,1.7328664224424344,-1.5402442216802754,79.80772404989986,8.367249150265835,0.7083671014585504,1,-0.8150005340576172,-1.385000228881836,-3.367499351501465,-4.84999942779541,-2.799999237060547,1,-0.055923685023890446,12.601098733404548,37.65999984741211,1.486488715680513,37.7599983215332,2.93339436942092,37.52000045776367,-0.055923685023890446
10580,2015-01-28,37.45000076293945,38.16999816894531,37.310001373291016,37.72999954223633,2561400.0,-0.007421118014683148,-2.0714305177111716,-2.3333439298089456,66.93991434649341,64.38626795492935,-0.24293021482005628,-0.9127704600326183,-2.391689301006437,-4.297788402075469,34.16871750098317,0.8599967956542969,0.5182695897073515,0.7345005035400405,-0.7011138773476091,2.17011488442769,0.016693313096219242,1.4523076939838617,-1.0852211117681065,28.000259399414062,-43.264108182839095,0.7178071904438246,1,-0.18500137329101562,-0.7300014495849609,-3.057501792907715,-4.510001182556152,-3.799999237060547,2,-0.05420567563787693,-1.5882260543705895,37.72999954223633,12.601098733404548,37.65999984741211,1.486488715680513,37.7599983215332,-0.05420567563787693
10581,2015-01-29,38.11000061035156,38.13000106811523,37.25,37.560001373291016,2856400.0,0.017623493563857062,1.9830536966993657,-1.964291553133515,68.9743642412026,65.93698305113284,-0.7217291199492024,-1.5141489163012238,-2.951162117742058,-4.918225630630104,33.28888731497747,0.8800010681152273,0.626177139912798,1.3080003738403292,-0.24608576419441874,2.862086511875077,0.5309573048229552,2.085043442857703,-1.5285947370473423,93.4785132602458,23.61108126573174,0.777043069017373,1,-0.7250022888183594,-1.3700008392333984,-3.537501335144043,-4.8650007247924805,-4.029998779296868,3,-0.07425877160143612,-2.0714305177111716,37.45000076293945,-1.5882260543705895,37.72999954223633,12.601098733404548,37.65999984741211,-0.07425877160143612
10582,2015-01-30,37.52999877929688,38.349998474121094,37.5099983215332,37.86999893188477,3869400.0,-0.015219150400568093,-3.421041007880174,-0.6181829531346451,66.74936579455542,67.35032488231758,-0.02874229382201321,-0.8509754088564634,-2.287873047910324,-4.296842083115365,33.47575902749014,0.8400001525878906,0.7091057713963238,0.6474985122680721,-0.8808009778010799,2.175798002337224,-0.11665123276650746,1.4116482573026516,-0.7579618305157325,25.4544697910243,-45.04222850321586,0.7641497450345771,1,0.06999969482421164,-0.6999988555908274,-2.9574995040893626,-4.049999237060554,-3.3699989318847727,4,-0.08313346744913552,1.9830536966993657,38.11000061035156,-2.0714305177111716,37.45000076293945,-1.5882260543705895,37.72999954223633,-0.08313346744913552
10583,2015-02-02,37.56999969482422,37.84000015258789,37.11000061035156,37.560001373291016,4280600.0,0.0010658384446684543,1.6545474722393692,-0.029406814841409643,72.79998779296884,69.86161052003663,0.01953283739630507,-0.8187540282973629,-2.251753734719827,-4.287463659202743,33.876799765397834,0.7299995422363281,0.7453894289453231,0.6149993896484389,-0.8984973556326565,2.1284961349295344,-0.14174898299210525,1.371747762288983,-0.5770481324954773,37.09676426976109,-38.23286371672467,0.7567483726405464,2,0.05500030517578125,-0.6499996185302734,-2.997500419616699,-4.069999694824219,-3.720001220703132,0,-0.07665693615941105,-3.421041007880174,37.52999877929688,1.9830536966993657,38.11000061035156,-2.0714305177111716,37.45000076293945,-0.07665693615941105
10584,2015-02-03,37.63999938964844,37.66999816894531,37.2599983215332,37.47999954223633,3616400.0,0.001863180606676007,2.727315288446533,16.00267073636017,71.10479290401233,70.71849370732674,0.008422651524178093,-0.7765641693082515,-2.2384146266813403,-4.3047805947523585,34.28813348703639,0.4099998474121094,0.7967212591948254,0.5884990692138672,-0.8341481695014465,2.011146307929181,-0.12282455014378968,1.299822688571524,-0.529998779296875,42.741910674402725,-34.81387319125505,0.7113236193576584,2,0.09000015258789062,-0.6650009155273438,-2.674999237060547,-3.7099990844726562,-3.1899986267089915,1,-0.08129642954870209,1.6545474722393692,37.56999969482422,-3.421041007880174,37.52999877929688,1.9830536966993657,38.11000061035156,-0.08129642954870209
10585,2015-02-04,37.20000076293945,37.70000076293945,37.09000015258789,37.52999877929688,3178800.0,-0.011689655521885833,-1.2181871146283438,-2.062489569177261,59.99999999999996,69.65095547911612,0.43454672218017265,-0.2468345705028554,-1.7181494289129233,-3.819232416259176,34.215726605441674,0.6100006103515625,0.8334044431188943,0.08350048065185689,-1.2324140537996726,1.3994150151033864,-0.5744567865739043,0.7414577478776181,1.1499977111816406,8.730218800427489,-66.26457760145955,0.657957267225763,2,0.5199985504150391,-0.22500228881835938,-2.020000457763672,-3.0550003051757812,-3.459999084472649,2,-0.061021516430321276,2.727315288446533,37.63999938964844,1.6545474722393692,37.56999969482422,-3.421041007880174,37.52999877929688,-0.061021516430321276
10586,2015-02-05,37.560001373291016,37.61000061035156,37.11000061035156,37.25,1954400.0,0.009677435563663073,1.4390252979651839,-0.9394037476735785,60.433614421835415,68.59881353198736,0.09031448501355754,-0.5275589142115251,-1.9959138229417306,-4.121228045640478,34.13940676599337,0.5,0.8904154194750902,0.3760009765625014,-0.8813204060851589,1.6333223592101618,-0.25265971476132876,1.0046616678863316,0.7647971343994158,37.30173387304308,-34.4300346509328,0.6286606913238291,2,0.15999794006347656,-0.5850028991699219,-2.0050010681152344,-3.0400009155273438,-3.3400001525878906,3,-0.10410009862759262,-1.2181871146283438,37.20000076293945,2.727315288446533,37.63999938964844,1.6545474722393692,37.56999969482422,-0.10410009862759262
10587,2015-02-06,35.709999084472656,37.33000183105469,35.529998779296875,37.29999923706055,5278500.0,-0.04925458522836745,1.1818148190105402,-5.1290100289177385,37.66477368649803,64.3848381672122,1.8092004412374578,1.3175359246004348,-0.07380562166093085,-2.2243475912833617,32.99013834218123,2.0300025939941406,0.8049844095784948,-1.4280012130737276,-2.8296930826169486,-0.026309343530506624,-2.1288471478453417,-0.7271552783021136,2.5901034561157275,7.7922163708213805,-58.13009400363157,0.7008459347716113,2,1.2299995422363281,1.2299995422363281,-0.07249832153320312,-1.1899986267089844,-1.5799980163574219,4,-0.045645401714017764,1.4390252979651839,37.560001373291016,-1.2181871146283438,37.20000076293945,2.727315288446533,37.63999938964844,-0.045645401714017764
10588,2015-02-09,35.34000015258789,35.959999084472656,35.220001220703125,35.779998779296875,3545700.0,-0.010361213704025207,-1.176475538127535,0.27672866948650343,32.22835914635084,59.65501914821298,2.028854764657943,1.7089987530898298,0.36709834194473956,-1.8099444484575429,32.715911066556416,0.7399978637695312,0.6813963282126636,-1.756000137329103,-3.3195504822006825,-0.19244979245752347,-2.5377753097648963,-0.9742249648933097,2.8492982375488296,4.838667501388212,-54.68581490539434,0.7817751724357915,2,1.4449996948242188,1.4449996948242188,0.4225006103515625,-0.7449989318847656,-0.3800010681152344,0,-0.03338993492022868,1.1818148190105402,35.709999084472656,1.4390252979651839,37.560001373291016,-1.2181871146283438,37.20000076293945,-0.03338993492022868
10589,2015-02-10,36.25,36.34000015258789,35.33000183105469,35.38999938964844,5768600.0,0.025749854088369828,-1.0612300506033476,-1.9545529420944487,38.97179021311697,56.547449800060036,0.9910597287213818,0.8745535853719559,-0.4654406754164313,-2.6677219639561045,32.9161971868552,1.0099983215332031,0.5488761874752015,-0.8655002593994112,-2.3728640991758,0.6418635803769774,-1.6191821792876055,-0.11181833951121689,1.7611405599707055,41.53221650872074,-12.756399156718274,0.7536819198881942,2,0.5349998474121094,0.5349998474121094,-0.3574991226196289,-1.539999008178711,-1.7700004577636719,1,-0.06620693864493554,-1.176475538127535,35.34000015258789,1.1818148190105402,35.709999084472656,1.4390252979651839,37.560001373291016,-0.06620693864493554
10590,2015-02-11,35.54999923706055,36.06999969482422,35.40999984741211,36.040000915527344,3636900.0,-0.01931036587419177,1.4000027743291326,-0.5697689891946559,35.23237060337429,52.79833939585689,1.556929978751029,1.6098360523236295,0.2912992810531705,-1.9144086802149687,32.74671002122786,0.8400001525878906,0.3756726865809128,-1.5355009078979478,-3.1442465977966023,0.07324478200070672,-2.339873752847275,-0.7311280629486205,2.293672962554105,13.807451909264449,-35.344466294617455,0.8043728449493286,2,1.2350006103515625,1.2350006103515625,0.4050016403198242,-0.7349987030029297,-0.7700004577636719,2,-0.0309422924818058,-1.0612300506033476,36.25,-1.176475538127535,35.34000015258789,1.1818148190105402,35.709999084472656,-0.0309422924818058
10591,2015-02-12,35.529998779296875,35.709999084472656,35.349998474121094,35.58000183105469,4162000.0,-0.0005626007930492616,1.3226028745816105,0.10204669484861932,32.71318388790347,49.016541406228896,1.310257818747722,1.639880629768804,0.35833779154644674,-1.844343231446942,32.66021232423242,0.3600006103515625,0.18960945096031878,-1.5085012435913114,-3.2429729904728433,0.2259705032902204,-2.375737117032074,-0.6412653701505491,2.1562531615830878,14.691823171657711,-28.09242997174419,0.8672358734407651,2,1.0000019073486328,1.2550010681152344,0.4600028991699219,-0.7149982452392578,-0.529998779296875,3,-0.05037988072977617,1.4000027743291326,35.54999923706055,-1.0612300506033476,36.25,-1.176475538127535,35.34000015258789,-0.05037988072977617
10592,2015-02-13,35.0,35.38999938964844,34.59999847412109,35.38999938964844,5590900.0,-0.01491693772884961,3.0512930865840184,7.799511748550503,30.66860876127147,44.335277069373646,1.613289889136162,2.1385455237836766,0.9176130446499542,-1.2622226207670906,32.438121357386926,0.9300003051757884,0.0334348847173942,-1.9489999771118178,-3.907699251014897,0.009699296791261247,-2.9283496140633574,-0.9696503401602783,2.5382768976693555,22.98857126571126,-14.721385378612123,0.9793496369515408,2,1.1499996185302734,1.4749984741210938,1.0350017547607422,-0.1849994659423828,-0.29000091552734375,4,-0.02228567940848214,1.3226028745816105,35.529998779296875,1.4000027743291326,35.54999923706055,-1.0612300506033476,36.25,-0.02228567940848214
10593,2015-02-17,35.189998626708984,35.439998626708984,34.610000610351555,34.830001831054695,8705400.0,0.005428532191685376,-1.0749970197649,-0.9230701514143563,31.857136317661784,39.974426337556906,1.1736013614227971,1.9019312531834203,0.7558337937610418,-1.3975074118251456,32.03790907920092,0.829998016357429,-0.20081763035059907,-1.6675012588500948,-3.777377177572781,0.4423746598725913,-2.7224392182114414,-0.6125632994887482,2.1132159970765088,33.908022037528966,1.4602300967212472,1.054937959361344,2,0.9600009918212891,1.2849998474121094,0.9800014495849609,-0.3749980926513672,-0.770000457763679,1,-0.03012212560273353,3.0512930865840184,35.0,1.3226028745816105,35.529998779296875,1.4000027743291326,35.54999923706055,-0.03012212560273353
10594,2015-02-18,36.29999923706055,36.36999893188477,35.11999893188477,35.2400016784668,4254000.0,0.03154307057883998,1.0833386315374294,2.9444638713164584,42.65644152650214,38.04736428494604,-0.16368035024118655,0.7542029406339026,-0.31343453555768264,-2.4445067507815423,30.864320949078248,1.25,-0.3752425730693929,-0.5090005874633761,-2.623541373570589,1.605540198643837,-1.5662709805169825,0.5482698055902304,0.786958094751796,96.04521600448244,60.43093684421548,1.0572703930536076,2,-0.19499969482421875,0.17499923706054688,-0.12999916076660156,-1.4849987030029297,-1.999999999999993,2,-0.03691460553034431,-1.0749970197649,35.189998626708984,3.0512930865840184,35.0,1.3226028745816105,35.529998779296875,-0.03691460553034431
10595,2015-02-19,36.22000122070313,36.38999938964844,36.040000915527344,36.36999893188477,5010600.0,-0.0022038021498287375,2.684221093420879,-0.14150760062186907,36.965521450700436,35.439798399264376,-0.2652032908788087,0.7663818090933674,-0.18376730917637474,-2.2965428833513997,29.286671618166338,0.34999847412109375,-0.592688823522991,-0.520998573303217,-2.6185454198911557,1.5765482732847218,-1.56977199659719,0.527774849990756,0.667999402493912,90.5029004471083,59.63830704405636,1.0487734232939705,2,-0.2550010681152415,0.25499725341796164,-0.1575012207031321,-1.405000686645515,-1.8300018310546875,3,-0.048039801762133294,1.0833386315374294,36.29999923706055,-1.0749970197649,35.189998626708984,3.0512930865840184,35.0,-0.048039801762133294
10596,2015-02-20,35.91999816894531,36.310001373291016,35.470001220703125,36.209999084472656,3242300.0,-0.008282800708088844,2.4285336156696666,1.933368937717759,38.450499796403506,35.52710130036499,-0.24842371426458953,0.9911894884927079,0.15183729117455158,-1.9285107853498715,27.721322915844592,0.8400001525878906,-0.827662818132012,-0.7410015106201158,-2.8354950151648026,1.353491993924571,-1.7882482628924592,0.30624524165222766,0.7849622823256581,73.74296199370053,40.45103271756955,1.0472467522723448,2,-0.4249992370605469,0.5550003051757812,0.040001869201660156,-1.1049976348876953,-1.1799964904785085,4,-0.031737178389781406,2.684221093420879,36.22000122070313,1.0833386315374294,36.29999923706055,-1.0749970197649,35.189998626708984,-0.031737178389781406
10597,2015-02-23,36.38000106811523,36.400001525878906,35.959999084472656,36.040000915527344,3245800.0,0.012806317444849169,1.3157958138834513,-1.1724106179789815,41.948591943713815,36.60712716673865,-0.6743022139929806,0.44533214783216835,-0.2706757228911201,-2.3156820537231937,25.89493363845318,0.48000335693359375,-0.988473553491076,-0.21199874877930114,-2.2440437144220766,1.8200462168634743,-1.2280212316006924,0.8040237340420902,0.15656242498375406,98.88265656234111,63.34264660815502,1.0160224828213889,2,-0.8800010681152273,0.09499740600586648,-0.4200010299682546,-1.4650001525878835,-1.5699996948242116,0,-0.03793295842766509,2.4285336156696666,35.91999816894531,2.684221093420879,36.22000122070313,1.0833386315374294,36.29999923706055,-0.03793295842766509
10598,2015-02-24,36.349998474121094,36.560001373291016,36.11000061035156,36.349998474121094,3374400.0,-0.0008247001955266064,1.1428311928938621,0.0,41.22449085511427,36.857427238071686,-0.5430749207760925,0.3922727026922743,-0.1914755701672135,-2.213879612415539,24.130484977805672,0.4500007629394531,-1.1958488234372595,-0.17650127410888672,-2.1471205960047612,1.7941180477869878,-1.1618109350568275,0.8088083868390541,-1.750000000000007,85.41649006061112,48.68949402729315,0.9853096609479389,2,-0.7699985504150391,0.125,-0.33499813079833984,-1.0849971771240234,-1.479999542236321,1,-0.045116903947493014,1.3157958138834513,36.38000106811523,2.4285336156696666,35.91999816894531,2.684221093420879,36.22000122070313,-0.045116903947493014
10599,2015-02-25,35.61999893188477,36.43000030517578,35.52000045776367,36.400001525878906,2637700.0,-0.020082519198894477,1.1666659097824261,-100.0,39.65968338041785,37.349350879965414,0.09852157711938503,1.0077596030199558,0.5699369715331031,-1.4167139038983194,22.25951385182406,0.9099998474121094,-1.1623664968688914,-0.8010007858276325,-2.72572054824645,1.123718976591185,-1.7633606670370412,0.16135909538177629,-0.9808003997802857,13.76125598015023,-25.41216130419523,0.9623598812094082,2,-0.03999900817871804,0.854999542236321,0.43000125885009055,-0.3549976348877024,-0.8600006103515767,2,-0.0336889612274891,1.1428311928938621,36.349998474121094,1.3157958138834513,36.38000106811523,2.4285336156696666,35.91999816894531,-0.0336889612274891
10600,2015-02-26,35.41999816894531,35.7599983215332,35.310001373291016,35.65999984741211,2557700.0,-0.005614844720290835,1.0454470579055513,0.30769343629721563,35.695179461444795,37.680683721470004,0.3108294450909881,1.1045086409317832,0.811280046869328,-1.1485910393503502,20.14916463023125,0.4499969482421875,-1.063931834967562,-0.8995014190673842,-2.8097898900493163,1.0107870519145479,-1.8546456545583467,0.05564281642357827,-0.7423835800170977,8.79974365234375,-29.345943749212125,0.9551442354909649,2,0.1600017547607422,1.0550003051757812,0.6925020217895508,-0.1549968719482422,-0.3699989318847585,3,-0.031620524838612885,1.1666659097824261,35.61999893188477,1.1428311928938621,36.349998474121094,1.3157958138834513,36.38000106811523,-0.031620524838612885
10601,2015-02-27,35.279998779296875,35.41999816894531,35.130001068115234,35.380001068115234,2398200.0,-0.003952552142455601,2.222252834587263,0.4166732893586585,46.27383027055901,39.41459722250195,0.4600121748552013,1.0768302856895389,1.0040977771496529,-0.9442645160362488,18.155207150208685,0.2899971008300781,-1.0736374355740281,-0.8980007171630859,-2.6636335813897034,0.8676321470635315,-1.7808171492763947,-0.015184285049777202,-0.5647364546814018,10.489348193754568,-30.194788114047405,0.8828164321133103,2,0.30500221252441406,1.1949996948242188,0.9325008392333984,0.015001296997070312,-0.770000457763679,4,-0.025226740942255965,1.0454470579055513,35.41999816894531,1.1666659097824261,35.61999893188477,1.1428311928938621,36.349998474121094,-0.025226740942255965
10602,2015-03-02,34.40999984741211,35.290000915527344,34.209999084472656,35.25,3735800.0,-0.024659834523444002,1.3478250052866614,8.399809269502194,42.583734677338875,40.6064414846883,1.3829503051851333,1.793031682913707,1.9188616841118176,-0.014344390066582946,16.164073417103957,1.0800018310546875,-1.014616176592071,-1.6119997024536161,-3.425349799859525,0.2013503949522928,-2.518674751156574,-0.7053246537506581,2.1500015258789062,8.5106624742914,-35.19132797789485,0.9066750487029557,3,0.9750003814697266,1.8699989318847656,1.8624992370605469,0.9449996948242188,0.020000457763671875,0,0.00959028865207956,2.222252834587263,35.279998779296875,1.0454470579055513,35.41999816894531,1.1666659097824261,35.61999893188477,0.00959028865207956
10603,2015-03-03,34.689998626708984,34.700000762939446,34.18000030517578,34.43000030517578,3546700.0,0.008137133988332046,2.7142545741885002,-0.30952175512372787,36.17020844873797,39.885748920492276,1.1449740726685036,1.355715891576203,1.6707183881545333,-0.23569822599441892,15.087639058941521,0.5200004577636648,-0.9301672946142077,-1.1880008697509794,-2.9401325000952454,0.5641307605932866,-2.0640666849231124,-0.3119350545788464,1.8230027008056666,22.66659206814236,-20.429571852204166,0.8760658151721323,3,0.6800022125244141,1.5750007629394531,1.647500991821289,0.7300014495849609,-0.3699989318847656,1,0.003459289458997983,1.3478250052866614,34.40999984741211,2.222252834587263,35.279998779296875,1.0454470579055513,35.41999816894531,0.003459289458997983
10604,2015-03-04,34.580001831054695,34.610000610351555,34.34999847412109,34.490001678466804,2383500.0,-0.003170850389414559,2.4667480481174393,0.3461566676937072,40.39606383613572,40.266920296651755,1.1011265349406898,1.2908960293916252,1.7926065823631987,-0.08003411986165077,13.953032850495479,0.34000015258789773,-0.7770235887079195,-1.1449977874755817,-2.7797718745960154,0.48977629964485203,-1.9623848310357985,-0.3276107439153648,1.8396794555664044,25.316584055028734,-20.59690634928942,0.8173870435602177,3,0.7899990081787038,1.684997558593743,1.8999977111816335,0.8399982452392507,0.08999633789061079,2,0.00838626620804983,2.7142545741885002,34.689998626708984,1.3478250052866614,34.40999984741211,2.222252834587263,35.279998779296875,0.00838626620804983
10605,2015-03-05,34.93000030517578,35.049999237060554,34.630001068115234,34.86999893188477,3361000.0,0.010121412827883924,1.7999949137239588,0.6666807951510252,44.423803155848155,40.93062066992338,0.6134039239645617,0.8033008178937848,1.4571997000857806,-0.37595860792350777,12.902594397106235,0.4699974060058594,-0.6292585417990395,-0.6814992904663058,-2.1958558798387884,0.8328572989061769,-1.438677585152547,0.07567900421993556,1.400093742187508,60.48397516750856,10.18240492742413,0.7571782946862415,3,0.4400005340576172,1.3349990844726562,1.6999988555908203,0.5149993896484304,-0.6599998474121094,3,-0.004866933356922898,2.4667480481174393,34.580001831054695,2.7142545741885002,34.689998626708984,1.3478250052866614,34.40999984741211,-0.004866933356922898
10606,2015-03-06,33.650001525878906,34.509998321533196,33.450000762939446,34.40999984741211,5799500.0,-0.03664468274016053,1.2083391282579392,-12.666348782505155,38.98858826267527,40.60173137203021,1.7182315998857618,1.871295192420348,2.7291577403182217,0.9462701891844816,12.185045500487995,1.4799995422363352,-0.6834883917885293,-1.765998077392581,-3.2299128713453555,-0.3020832834398064,-2.497955474368972,-1.0340406804161901,2.5940887717968835,10.869605780095505,-41.11526256612459,0.7319573969763884,3,1.3549995422363281,2.249998092651367,3.3424978256225586,1.9099979400634766,0.8199996948242188,4,0.0416046849241587,1.7999949137239588,34.93000030517578,2.4667480481174393,34.580001831054695,2.7142545741885002,34.689998626708984,0.0416046849241587
10607,2015-03-09,34.080001831054695,34.27000045776367,33.610000610351555,33.81999969482422,5106500.0,0.012778611758608394,1.0625014901175627,-0.34210882953787786,41.28730783534162,40.608711036499905,1.0366848391642236,1.3838700876114487,2.3030399365665275,0.5585549684559226,13.256798369405262,0.6599998474121165,-0.6857466872970761,-1.25449790954589,-2.826963676148047,0.3179678570562672,-2.040730792846965,-0.4682650262448149,1.9964430945369145,39.37510430822837,-14.281010110841898,0.7862328833010778,3,0.8599987030029226,1.8199977874755788,2.982497215270989,1.4799976348876882,0.4099998474121094,0,0.012617267235199403,1.2083391282579392,33.650001525878906,1.7999949137239588,34.93000030517578,2.4667480481174393,34.580001831054695,0.012617267235199403
10608,2015-03-10,34.15999984741211,34.59000015258789,33.950000762939446,33.970001220703125,4258500.0,0.0023473595087815102,-4.5652231602339075,0.7307579447753549,29.96253878992566,39.53125052644522,0.68544864027443,1.2763772531622806,2.2021437420577996,0.506727379310675,13.774933631383423,0.6399993896484446,-0.6889020245495061,-1.115499877929686,-2.773328546459794,0.5423287906004219,-1.9444142121947436,-0.2865855436646285,1.7588584284203677,44.374985098824645,-3.75729523105354,0.8289143342650543,3,0.44499969482421875,1.4850006103515625,3.054999351501465,1.489999771118164,0.1399993896484446,1,0.007903994700518835,1.0625014901175627,34.080001831054695,1.2083391282579392,33.650001525878906,1.7999949137239588,34.93000030517578,0.007903994700518835
10609,2015-03-11,33.84999847412109,34.310001373291016,33.790000915527344,34.11999893188477,3392100.0,-0.009074981694255135,-1.6666992712867412,-1.4210653121047991,28.72528836236458,38.756818182102975,0.8023469674330101,1.472872454006442,2.47593047282151,0.8510467527698111,14.986673308717247,0.5200004577636719,-0.7711780711887357,-1.3055011749267678,-3.0130252774406756,0.4020229275871401,-2.159263226183718,-0.4517391236698174,1.9207283509378072,24.999880790596542,-17.038624975313482,0.8537620512569538,3,0.5850009918212962,1.7250022888183665,3.422501564025886,1.8000011444091868,0.5200004577636861,2,0.013884822507819417,-4.5652231602339075,34.15999984741211,1.0625014901175627,34.080001831054695,1.2083391282579392,33.650001525878906,0.013884822507819417
10610,2015-03-12,34.450000762939446,34.59999847412109,33.990001678466804,34.029998779296875,2536900.0,0.017725326908864414,-1.4400057983840944,-1.5555602650502598,37.47872509804803,37.7795842740462,0.0561896297990927,0.8287248178037174,1.824339604908424,0.2944690395892806,16.092835820175726,0.75,-0.8453013327081038,-0.6504989624023523,-2.3752953399720056,1.074297415167301,-1.5128971511871754,0.21189922638247083,1.1814824983922776,86.9566948070257,46.90739996623452,0.8623981887848263,3,-0.07999992370604758,1.125000000000007,2.902498245239265,1.2949981689453196,0.31999969482422586,3,0.006385991324636686,-1.6666992712867412,33.84999847412109,-4.5652231602339075,34.15999984741211,1.0625014901175627,34.080001831054695,0.006385991324636686
10611,2015-03-13,33.740001678466804,34.15999984741211,33.40999984741211,34.09999847412109,3921700.0,-0.020609552068180048,2.125002980235081,-0.8571311795532999,28.431360327116806,36.20709823513265,0.5864375149792735,1.4732819058157673,2.501483171068976,1.044204944528758,17.361559024480908,1.0400009155273366,-0.8760559123640306,-1.2709981918334918,-3.0853946030849855,0.5433982194180018,-2.1781963974592387,-0.363799986207745,1.7605926329613837,27.731278309735302,-4.674569753359762,0.907198205625745,3,0.48999786376952414,1.769998550415032,3.607497215270989,2.0049972534179616,0.539997100830071,4,0.015708321070864617,-1.4400057983840944,34.450000762939446,-1.6666992712867412,33.84999847412109,-4.5652231602339075,34.15999984741211,0.015708321070864617
10612,2015-03-16,34.220001220703125,34.52000045776367,33.939998626708984,33.939998626708984,3308500.0,0.01422642318784062,-3.1428318415280447,-0.7777919064119581,33.7899556635258,35.9426257034424,0.08566049479048132,0.9822090047479577,2.0083578746936013,0.6009096344745188,17.475209156739652,0.7799987792968679,-0.8537161359979564,-0.7519987106323214,-2.6005999493077425,1.0966025280430998,-1.6762993299700355,0.17230190870539275,1.113345533603777,68.0674208449408,40.61692282837575,0.9243006193377121,3,0.009998321533203125,1.1499996185302734,3.127497673034668,1.5249977111816406,0.09000015258789062,0,0.007305668938689225,2.125002980235081,33.740001678466804,-1.4400057983840944,34.450000762939446,-1.6666992712867412,33.84999847412109,0.007305668938689225
10613,2015-03-17,34.130001068115234,34.40999984741211,34.02000045776367,34.15999984741211,2415300.0,-0.00263004527695454,-2.1199951171875,-0.10713750493862481,37.436764721018456,35.613814690651594,0.09819782664553145,1.0421570114194623,2.0774682300743166,0.724748854406279,17.683917871137602,0.3899993896484375,-0.9370179583760603,-0.7889989852905259,-2.6717494915290487,1.0937515209479969,-1.7303742384097873,0.15237626782873548,1.049477933640084,60.50437408439182,30.028387979306125,0.9413752531192621,3,0.09999847412109375,0.8549995422363281,2.80999755859375,1.6149978637695312,0.3899993896484375,1,0.010547922621891859,-3.1428318415280447,34.220001220703125,2.125002980235081,33.740001678466804,-1.4400057983840944,34.450000762939446,0.010547922621891859
10614,2015-03-18,34.959999084472656,35.130001068115234,34.040000915527344,34.15999984741211,4264600.0,0.024318722249699,-1.096159982980534,-26.66772634791455,46.49390403463004,35.84382589940514,-0.7512287277359704,0.11238426391484069,1.2490119063420337,-0.07023194291837598,18.88667986365809,1.0900001525878906,-0.9083363455157567,0.1079990386962919,-1.659681697622112,1.8756797750146958,-0.7758413294629136,0.9918394068554974,-1.5499992370605469,90.11617075637409,54.547876269373226,0.8838403681592029,3,-0.6899986267089844,0.02500152587890625,1.8250007629394531,0.7849998474121094,-0.09000015258788352,2,-0.01887871466521973,-2.1199951171875,34.130001068115234,-3.1428318415280447,34.220001220703125,2.125002980235081,33.740001678466804,-0.01887871466521973
10615,2015-03-19,34.47999954223633,35.220001220703125,34.43000030517578,34.860000610351555,3405800.0,-0.013729964382336535,-2.291673620548522,-0.47500178814103966,44.202895746385266,36.423193397595135,-0.3819396809235869,0.4799507832602288,1.7188820072330913,0.44234914615272203,20.082049907422352,0.7900009155273438,-0.8726980582510393,-0.28500041961670064,-1.9366585338093572,1.3666576945759559,-1.110829476713029,0.5408286374796276,-1.035599670410157,59.11596038619038,19.533663256590856,0.8258290570963299,3,-0.16499900817871094,0.5050010681152344,2.3050003051757812,1.2649993896484375,-0.06999969482421875,3,-0.003190272964383567,-1.096159982980534,34.959999084472656,-2.1199951171875,34.130001068115234,-3.1428318415280447,34.220001220703125,-0.003190272964383567
10616,2015-03-20,34.779998779296875,34.90999984741211,34.450000762939446,34.669998168945305,5561500.0,0.008700674044182177,1.4864630801905656,-0.2894744767354555,52.92258683873208,37.71600217574964,-0.5641148716741498,0.095039340994866,1.4020368222003157,0.1738132692273453,20.72201540430971,0.45999908447266336,-0.8587633715278358,0.07199878692627237,-1.4879676887638453,1.63196526261639,-0.7079844509187865,0.8519820247713312,-1.2645748535156258,65.62487892831066,21.198795613896664,0.7799832378450579,3,-0.4649982452392578,0.2050018310546875,2.0050010681152344,1.0699996948242188,-0.06999969482421875,4,-0.00028747331466716375,-2.291673620548522,34.47999954223633,-1.096159982980534,34.959999084472656,-2.1199951171875,34.130001068115234,-0.00028747331466716375
10617,2015-03-23,35.0,35.130001068115234,34.77000045776367,34.77000045776367,2746500.0,0.006325509730439771,-2.1304463204683795,2.0908933277845785,52.47210309307203,40.217064876099236,-0.7150896736088939,-0.24627571646698954,1.1538587691664333,-0.01200817719070102,21.41887397046648,0.3600006103515625,-0.8910774523354874,0.36100006103515625,-0.9965177538973009,1.7185178759676134,-0.3177588464310759,1.0397589685013884,-1.4163929824218755,81.66657659748294,33.06339763379144,0.6787589074662301,3,-0.6849994659423828,-0.0149993896484375,1.6575002670288086,0.9200000762939453,-0.4799995422363281,0,-0.020571463448660676,1.4864630801905656,34.779998779296875,-2.291673620548522,34.47999954223633,-1.096159982980534,34.959999084472656,-0.020571463448660676
10618,2015-03-24,34.709999084472656,35.38999938964844,34.59999847412109,35.279998779296875,4964100.0,-0.00828574044363839,1.000000000000018,-2.4782644751463687,51.007731123449524,42.692891849553114,-0.37869010837320616,-0.09005633012817782,1.4262391602335782,0.30684138408404493,22.266950182447385,0.7900009155273509,-0.7855534807706306,0.15299911499023722,-0.9421196650402806,1.248117895020755,-0.39456027502502167,0.7005585050054961,-1.0609362987695334,49.62955009127027,-1.8399452490193013,0.5475593900152601,3,-0.3099994659423828,0.27500152587890625,1.6024999618530273,1.210000991821289,-0.7999992370605469,1,-0.011523990830658914,-2.1304463204683795,35.0,1.4864630801905656,34.779998779296875,-2.291673620548522,34.47999954223633,-0.011523990830658914
10619,2015-03-25,34.419998168945305,35.060001373291016,34.40999984741211,35.049999237060554,3633500.0,-0.008354967536057356,-1.000011737571379,1.1052656235360505,46.0093725747716,43.64074156918907,0.0007467122664124304,0.11113181692291363,1.705202543195071,0.6279699791386832,22.481483571097808,0.6500015258789062,-0.7272808306828509,-0.07700176239014667,-1.051779149555557,0.8977756247752637,-0.5643904559728554,0.4103869311925621,-0.6664791870054643,1.0202373677012302,-47.27208351484755,0.4873886935827053,3,-0.019998550415031957,0.5650024414062571,1.8925008773803782,1.7150001525878977,-0.45999908447264914,2,0.002905354274788774,1.000000000000018,34.709999084472656,-2.1304463204683795,35.0,1.4864630801905656,34.779998779296875,0.002905354274788774
10620,2015-03-26,34.299999237060554,34.65999984741211,34.009998321533196,34.439998626708984,3747700.0,-0.0034863143018124543,1.241377495988028,0.2222208766522595,56.21412780185171,46.7277157330485,0.1086567056639609,0.15064466862430947,1.8031929477966102,0.7680167956492099,22.641187612976005,0.6500015258789134,-0.6091463229458611,-0.14100074768065696,-1.0161032295655872,0.7341017342042733,-0.5785519886231185,0.2965504932618046,-0.44829143065819466,21.01454283100167,-30.689137791878423,0.437551240942464,3,0.36499977111815696,0.6850013732910085,1.989999771118157,1.8349990844726491,0.060001373291001414,3,0.016618067274134063,-1.000011737571379,34.419998168945305,1.000000000000018,34.709999084472656,-2.1304463204683795,35.0,0.016618067274134063
10621,2015-03-27,34.389999389648445,34.450000762939446,33.93000030517578,34.31999969482422,5962000.0,0.002623911212529917,4.473618695792175,-0.5000000000000762,53.1697095837065,48.88102172417969,0.13472252907252624,-0.009961447873081397,1.6814601844921953,0.699589749522282,22.632667273930274,0.5200004577636648,-0.4432556407233861,-0.006500625610343036,-0.7874107314026588,0.7744094801819728,-0.39695567850650093,0.38395442728581486,0.9999999999999929,31.506806364800738,-20.85762361284783,0.3904550528961566,3,0.27000045776366477,0.5950012207031179,1.8299999237060476,1.7449989318847585,-0.7399978637695384,4,0.0005815777295328228,1.241377495988028,34.299999237060554,-1.000011737571379,34.419998168945305,1.000000000000018,34.709999084472656,0.0005815777295328228
10622,2015-03-30,34.740001678466804,34.90999984741211,34.34000015258789,34.450000762939446,2879000.0,0.01017744387991204,-1.2352835579756758,4.142888283378529,55.620168792841476,50.90139995438224,-0.14948005544830778,-0.3520215335843133,1.2928219595277426,0.36894404568630534,21.42235445156293,0.5699996948242188,-0.36247454428649917,0.32700157165528054,-0.46891086799386983,1.122914011304431,-0.07095464816929109,0.7249577914798522,0.6207977294921818,55.47958090559973,2.0176035113043156,0.397956219824574,3,-0.0800018310546946,0.24499893188475852,1.2449970245361257,1.3949966430663991,-1.230003356933608,0,-0.0008636324854510713,4.473618695792175,34.389999389648445,1.241377495988028,34.299999237060554,-1.000011737571379,34.419998168945305,-0.0008636324854510713
10623,2015-03-31,34.810001373291016,34.93000030517578,34.490001678466804,34.68000030517578,4321500.0,0.002014959454293974,1.3783778210798334,0.4482781300149737,59.756123090616995,52.37497984949191,-0.12614315907130447,-0.43486575608589817,1.176788434724216,0.32337527467991123,20.108232729289956,0.43999862670897727,-0.14517913090745083,0.3910011291503892,-0.4154433999101954,1.1974456582109738,-0.012221135379903103,0.7942233936806815,0.5221820526123082,77.87612710694309,19.954085754239927,0.4032222645302931,3,-0.15000152587890625,0.17499923706054688,1.1774978637695312,1.3249969482421875,-1.3300018310546875,1,-0.008330965357268183,-1.2352835579756758,34.740001678466804,4.473618695792175,34.389999389648445,1.241377495988028,34.299999237060554,-0.008330965357268183
10624,2015-04-01,34.86999893188477,34.939998626708984,34.299999237060554,34.61999893188477,1970800.0,0.0017235724282329556,2.282053288469898,1.9230611226855248,54.79450265200029,53.55182506122691,-0.22378298028568366,-0.49753224370441274,1.0624456248967178,0.2785059351909993,18.819263638967175,0.6399993896484304,0.01825067728982077,0.43649883270264667,-0.39225407785246347,1.2652517432577568,0.0221223774250916,0.8508752879802017,0.4341408316039974,93.06932562838814,37.2163596407159,0.414376455277555,4,-0.20999908447266336,0.05000114440917258,1.1575002670288015,1.2649993896484304,-1.25,2,-0.027530803380520052,1.3783778210798334,34.810001373291016,-1.2352835579756758,34.740001678466804,4.473618695792175,34.389999389648445,-0.027530803380520052
10625,2015-04-02,34.759998321533196,35.009998321533196,34.700000762939446,34.810001373291016,2558100.0,-0.003154591732751455,-2.64706938335846,-0.20001220703127842,63.49202344525788,54.726206906396435,-0.07810081987433648,-0.4225870332244597,1.1057084861449127,0.41975455042244647,18.2091001291373,0.30999755859375,0.15575349144483397,0.33499832153319886,-0.4756015457520988,1.1455981888184965,-0.07030161210944641,0.7402982551758441,0.5166586527893173,76.85180933542891,16.721142871005384,0.4052999336426486,4,-0.09999847412108664,-0.17499923706053977,1.2675008773803782,1.375000000000007,-1.3400001525878906,3,-0.023014938886373737,2.282053288469898,34.86999893188477,1.3783778210798334,34.810001373291016,-1.2352835579756758,34.740001678466804,-0.023014938886373737
10626,2015-04-06,35.049999237060554,35.349998474121094,34.84999847412109,34.84999847412109,1714700.0,0.008342949641275021,-3.999980926586147,-3.9997711321327643,61.55986046071768,55.73595772502373,-0.36405917207132177,-0.6348763248149183,0.7528979892132028,0.15422329725318207,16.39705916098963,0.5900001525878977,0.1789526761285316,0.554999351501472,-0.21456572318950862,1.3245644261924525,0.17021681415598522,0.9397818888469587,-1.1199989318847727,71.42862332925269,11.793723996328026,0.38478253734548984,4,-0.3899993896484446,-0.635000228881843,0.9774999618530202,1.0849990844726491,-1.8400001525878977,0,-0.01968612387241997,-2.64706938335846,34.759998321533196,2.282053288469898,34.86999893188477,1.3783778210798334,34.810001373291016,-0.01968612387241997
10627,2015-04-07,34.509998321533196,35.06999969482422,34.470001220703125,35.040000915527344,2034000.0,-0.015406588510175512,1.0338926066013643,-2.6500028610118824,54.70293523891885,56.14653596007588,0.11077457562687698,-0.06430645033659488,1.2147824358161756,0.709574977837498,14.554047623029536,0.5999984741210938,0.24795617111010415,-0.006501388549814635,-0.7508628087756151,0.7378600316759858,-0.37868209866271485,0.3656793215630856,-0.5515980529785054,19.99992733904569,-37.89225274887776,0.3721807101129004,4,0.13000106811524148,-0.10999870300292258,1.5200014114379954,1.625000000000007,-1.6599998474121094,1,-0.024920221312143,-3.999980926586147,35.049999237060554,-2.64706938335846,34.759998321533196,2.282053288469898,34.86999893188477,-0.024920221312143
10628,2015-04-08,34.43000030517578,34.549999237060554,34.220001220703125,34.490001678466804,1761200.0,-0.002318111279289714,2.6667161174099836,0.113209584200045,41.945309546944024,55.69497340142837,0.1641388611220762,0.038953636519735824,1.2173475498606692,0.8063708147931621,13.279822999833026,0.329998016357429,0.22087269082486216,-0.09999942779541016,-0.8267218639468652,0.6267230083560449,-0.4633606458711341,0.2633617902803138,-0.44376807250976213,18.584034946762902,-33.77662834636328,0.36336121807572663,4,0.20999908447265625,-0.030000686645507812,1.4024991989135742,1.7049980163574219,-0.9500007629394531,2,-0.02672094032785366,1.0338926066013643,34.509998321533196,-3.999980926586147,35.049999237060554,-2.64706938335846,34.759998321533196,-0.02672094032785366
10629,2015-04-09,34.31999969482422,34.450000762939446,34.009998321533196,34.43000030517578,2195000.0,-0.0031949058779132677,4.866639540207056,1.833301544916815,47.2602784465832,54.700101250842984,0.2888372963043082,0.19602105473410347,1.2447838978525496,0.9402047117431209,11.888539656529844,0.44000244140625,0.17461523058599937,-0.23350009918213033,-0.8951168379506811,0.42811663958642043,-0.5643084685664022,0.0973082702021415,1.029998779296875,23.13442820826008,-27.199728309915418,0.33080836938427427,4,0.31999969482421875,0.07999992370605469,1.4975004196166992,1.8149986267089844,-0.5699996948242188,3,-0.024475529139196706,2.6667161174099836,34.43000030517578,1.0338926066013643,34.509998321533196,-3.999980926586147,35.049999237060554,-0.024475529139196706
10630,2015-04-10,34.669998168945305,34.72999954223633,34.240001678466804,34.36999893188477,1609500.0,0.010198090828476003,1.3333121406708048,-2.7272506588984697,48.148138634004894,54.14214892309837,-0.0035284554376104893,-0.14403547332143063,0.823612456541575,0.6193504448355682,10.74564196374973,0.48999786376952414,0.16662039938168505,0.10549850463866761,-0.5561882151342346,0.7671852244115698,-0.22534485524778347,0.4363418645251187,0.6532003021240271,49.25371434753001,0.8184646154281836,0.3308433598864503,4,0.010000228881843043,-0.26999855041503196,1.1475019454956126,1.595001220703132,-0.509998321533196,4,-0.03028552906013826,4.866639540207056,34.31999969482422,2.6667161174099836,34.43000030517578,1.0338926066013643,34.509998321533196,-0.03028552906013826
10631,2015-04-13,34.27000045776367,34.65999984741211,34.240001678466804,34.560001373291016,1881800.0,-0.011537286769744304,-1.4000000000000568,-0.966672176798998,38.412697259350004,52.230207641599314,0.42203927112926465,0.31379258579931957,1.1250447367720895,1.0493363654443826,8.98829319411333,0.4299964904785014,0.21095542740092554,-0.3209991455078125,-0.8777901703779776,0.23579187936235257,-0.599394657942895,-0.04260363307272996,1.026934010314939,24.52847163992234,-18.889318269734932,0.2783955124350843,4,0.40999794006347656,0.12999916076660156,1.547499656677246,1.9949989318847656,0.09999847412110086,0,-0.024803101180753018,1.3333121406708048,34.669998168945305,4.866639540207056,34.31999969482422,2.6667161174099836,34.43000030517578,-0.024803101180753018
10632,2015-04-14,34.470001220703125,34.580001831054695,34.220001220703125,34.279998779296875,1668400.0,0.00583603035506064,-1.3226028745816565,-0.6551787640419878,46.07846314949638,50.71046764814146,0.2008307304200656,0.14069501581927568,0.8454684168207507,0.8745640745805474,7.732233775518682,0.3600006103515696,0.19915184496415606,-0.13349838256836222,-0.6659115530036814,0.398914787866957,-0.3997049677860218,0.1327082026492974,0.8011945244445755,63.88918323231503,20.379028715527852,0.26620658521766094,4,0.20999717712402344,-0.07000160217285156,0.9824991226196289,1.4299983978271484,0.14999771118164773,1,-0.03655358548330123,-1.4000000000000568,34.27000045776367,1.3333121406708048,34.669998168945305,4.866639540207056,34.31999969482422,-0.03655358548330123
10633,2015-04-15,34.490001678466804,34.889999389648445,34.40999984741211,34.549999237060554,1867300.0,0.0005802279389437448,-3.3636079900122673,-0.3157725666559589,51.25454448502242,50.317138962921696,0.14602034614109982,0.157102480310904,0.7431945871497234,0.8755340272621197,6.216911697986792,0.47999954223633523,0.20361651412456894,-0.13149795532225994,-0.6189518923458195,0.3559559817012996,-0.3752249238340397,0.11222901318951983,0.7559701182086087,54.545769809309455,5.427079499065215,0.24372696851178083,4,0.18999671936034446,-0.09000205993653054,0.9299983978271413,1.4099979400634695,0.01999664306639204,2,-0.04755010508943014,-1.3226028745816565,34.470001220703125,-1.4000000000000568,34.27000045776367,1.3333121406708048,34.669998168945305,-0.04755010508943014
10634,2015-04-16,34.299999237060554,34.419998168945305,33.86999893188477,34.380001068115234,2339100.0,-0.005508913660763115,5.875160936531834,1.3334181078330454,50.0,48.81802524678193,0.2756532961529743,0.3110730382216289,0.8447628683380586,1.08801001660688,6.008643964226475,0.6200027465820312,0.15977680882538436,-0.28850040435790447,-0.7687754364128736,0.19177462769706466,-0.5286379203853926,-0.048362888330416354,0.9212530901120175,42.15687374479687,-10.082363958951476,0.2401375160274851,4,0.3099994659423757,0.10000038146971946,0.825000762939446,1.6000003814697195,0.15999984741210227,3,-0.02390669717386551,-3.3636079900122673,34.490001678466804,-1.3226028745816565,34.470001220703125,-1.4000000000000568,34.27000045776367,-0.02390669717386551
10635,2015-04-17,34.36999893188477,34.650001525878906,34.209999084472656,34.34000015258789,2963700.0,0.002040807474671391,-2.034490016047986,-0.3749761586878963,49.64787928364288,47.494471782662515,0.16149760222870668,0.244969549521727,0.6995037360657008,1.0412787151159364,5.776491867128617,0.44000244140625,0.08480805985944073,-0.21300067901610475,-0.700965256527617,0.2749638984954075,-0.4569829677718644,0.030981609739654914,0.7972032594762837,49.0195858437396,-5.600831181052378,0.2439822887557578,4,0.10000038146971946,0.030000686645500707,0.6350011825561452,1.5300006866455007,-0.37999725341796875,4,-0.018038956972722064,5.875160936531834,34.299999237060554,-3.3636079900122673,34.490001678466804,-1.3226028745816565,34.470001220703125,-0.018038956972722064
10636,2015-04-20,34.77000045776367,35.009998321533196,34.43000030517578,34.450000762939446,2446700.0,0.011638101201912443,-2.222205738990339,10.66709053916353,50.51901013204915,47.02959121523256,-0.3155858308625099,-0.16424010732132643,0.21573346757713807,0.6651917564624199,5.4029491789565,0.6399993896484233,0.044327733347635956,0.18750076293945028,-0.2996338090566084,0.674635334935509,-0.05606652305858262,0.4310680489374832,0.3453136032183366,78.9475445382879,23.42638802779097,0.2435672859980298,4,-0.3300018310546875,-0.37000083923339844,0.2025003433227539,1.1299991607666016,-0.6700019836425852,0,-0.01754387697212001,-2.034490016047986,34.36999893188477,5.875160936531834,34.299999237060554,-3.3636079900122673,34.490001678466804,-0.01754387697212001
10637,2015-04-21,34.279998779296875,35.09000015258789,34.18000030517578,34.720001220703125,2518500.0,-0.0140926566584898,-1.8437522351763107,-1.3750089407052124,41.99392184138018,47.03499258128102,0.15461928265605707,0.283595254510999,0.6741856389325491,1.1812915841431249,5.396728542574857,0.9099998474121094,-0.041187328217596075,-0.2665008544921861,-0.7295469803161438,0.1965452713317717,-0.4980239174041614,-0.03497779158021075,-0.40999984741210227,33.606511243964896,-18.298432019151058,0.23152306291197777,4,0.20000076293945312,0.35000038146972656,0.590001106262207,1.6000003814697266,-0.14999771118164062,1,0.0026254421176423737,-2.222205738990339,34.77000045776367,-2.034490016047986,34.36999893188477,5.875160936531834,34.299999237060554,0.0026254421176423737
10638,2015-04-22,34.310001373291016,34.560001373291016,34.11999893188477,34.380001068115234,2132200.0,0.0008752215595835278,1.0465215308457645,0.15908933277847134,41.46346852997201,46.39090259054643,0.11823884352858016,0.23409132668108157,0.6242596844714825,1.1786249018028485,5.797828916315544,0.4400024414062429,-0.14293816446489416,-0.21649837493896484,-0.684338899485958,0.25134214960802836,-0.450418637212465,0.017421887334535313,-0.41560241699217926,36.065737799234185,-10.192983225074826,0.2339202622734979,4,0.1699981689453125,0.31999778747558594,0.48999881744384766,1.569997787475586,-0.26000213623046164,2,0.00903519516717588,-1.8437522351763107,34.279998779296875,-2.222205738990339,34.77000045776367,-2.034490016047986,34.36999893188477,0.00903519516717588
10639,2015-04-23,34.52000045776367,34.720001220703125,34.25,34.299999237060554,2029100.0,0.00612063760032755,-1.9375104308227833,-3.142888283378645,46.449740871826464,46.202191728082155,-0.0675055695837159,0.0336959035024762,0.36703016742645644,0.9947459969436778,5.858871530997764,0.470001220703125,-0.17636700450242415,-0.011499404907226562,-0.476677293787084,0.4536784839726309,-0.24408834934715884,0.22108953953270571,-0.601689477539054,41.2372188139055,-1.104107482397069,0.23258894443993003,4,-0.04000091552734375,0.10999870300292969,0.08749961853027344,1.3599987030029297,-0.4500007629394531,3,-0.0002897490178980222,1.0465215308457645,34.310001373291016,-1.8437522351763107,34.279998779296875,-2.222205738990339,34.77000045776367,-0.0002897490178980222
10640,2015-04-24,34.86999893188477,35.09000015258789,34.36999893188477,34.52000045776367,2172600.0,0.01013900548898694,-1.2153831707689504,1.5908933277847972,47.38371835134224,47.19897184941463,-0.43153048069333977,-0.2860774493859495,-0.004538946259522447,0.6661425802007344,5.529999412523853,0.7200012207031179,-0.13860724110936928,0.3099990844726648,-0.16519590531876815,0.7851940742640977,0.07240158957694831,0.5475965793683812,-0.928254168212888,77.31949032562586,37.06060955708376,0.237597494895715,4,-0.3899993896484446,-0.23999977111817117,-0.24249839782715554,1.0100002288818288,-1.4699974060058665,4,-0.011757954114452684,-1.9375104308227833,34.52000045776367,1.0465215308457645,34.310001373291016,-1.8437522351763107,34.279998779296875,-0.011757954114452684
10641,2015-04-27,34.40999984741211,35.009998321533196,34.299999237060554,34.970001220703125,2234900.0,-0.01319182961178833,1.218762479808792,-1.6000108991825288,48.51192773874789,47.46935680377591,0.056340781690686015,0.1849809136780607,0.42874430241630535,1.1398098683490616,5.037011536333255,0.709999084472642,-0.12455707966511653,-0.1510000228881836,-0.6247707125857218,0.3227706668093546,-0.38788536773694915,0.08588532196058196,-0.4452899759619058,29.896963976718066,-12.390638812005765,0.23688534484876797,4,0.06999969482421875,0.2199993133544922,0.24000072479248047,1.4699993133544922,-1.5699996948242188,0,-0.012205700982497736,-1.2153831707689504,34.86999893188477,-1.9375104308227833,34.52000045776367,1.0465215308457645,34.310001373291016,-0.012205700982497736
10642,2015-04-28,34.709999084472656,34.759998321533196,34.18000030517578,34.299999237060554,1983000.0,0.008718373681803726,1.2745095105952051,-0.7321407892316683,53.910595476069716,47.76447358055894,-0.2302476054668645,-0.12372472081387542,0.12205048307339439,0.8491348999395996,5.153034692276101,0.5799980163574148,-0.13247776519733634,0.1504993438720703,-0.3210697672526521,0.6220684549967928,-0.08528521169029091,0.38628389943443153,-0.7227834073996959,60.82468145351553,14.896847562208087,0.23578455556236028,4,-0.22999954223632812,-0.07999992370605469,-0.059998512268066406,1.1700000762939453,-1.9399986267089844,1,-0.017574204161372342,1.218762479808792,34.40999984741211,-1.2153831707689504,34.86999893188477,-1.9375104308227833,34.52000045776367,-0.017574204161372342
10643,2015-04-29,34.52000045776367,34.56999969482422,34.02000045776367,34.419998168945305,3585600.0,-0.005473887401915234,4.499971389879647,0.2439081122824209,52.732250973738005,48.068057022085384,-0.039723497750443926,0.045781014030495726,0.2968835383364592,1.0455315835792902,5.291591072338766,0.6899986267089844,-0.07534379111455536,-0.024999237060548296,-0.48173753020277843,0.43173905608168184,-0.2533683836316598,0.20336990951056322,-0.5107290911804157,46.72898529023794,-1.9960533278121986,0.228369146571114,4,0.034999847412109375,0.10999870300292969,0.13000011444091797,1.3599987030029297,-2.1700019836425852,2,-0.01129778054683439,1.2745095105952051,34.709999084472656,1.218762479808792,34.40999984741211,-1.2153831707689504,34.86999893188477,-0.01129778054683439
10644,2015-04-30,33.90999984741211,34.34000015258789,33.509998321533196,34.34000015258789,4739900.0,-0.017670932858124266,2.860470892993415,-4.299904634750791,40.306148763386815,47.03008696427916,0.5689713289871889,0.6115265870467326,0.8485335235277063,1.6579690255279758,5.450978963044639,1.0100021362304759,-0.07699405599842635,-0.5869998931884766,-1.098430757996276,-0.07556902838067714,-0.8427153255923727,-0.3312844607845804,1.1800003051757812,25.316522931615932,-22.377422618417295,0.25571543240389866,4,0.3899993896484375,0.5199985504150391,0.7825002670288086,1.9699993133544922,-1.5799980163574148,3,0.004128557660820098,4.499971389879647,34.52000045776367,1.2745095105952051,34.709999084472656,1.218762479808792,34.40999984741211,0.004128557660820098
10645,2015-05-01,33.959999084472656,34.080001831054695,33.560001373291016,33.889999389648445,3403800.0,0.0014744688081844703,2.354785519159196,-0.16278987242950035,45.658248339753506,46.490002320690756,0.5081330982889938,0.5254610764072254,0.742140563061696,1.6151929454455072,5.732774177377949,0.520000457763679,-0.09998675057683215,-0.49700069427490234,-1.0456101857531408,0.05160879720333611,-0.7713054400140251,-0.22269594853577956,1.0984010314941415,30.000050862630683,-19.77220809617369,0.27430474573912095,5,0.3400001525878906,0.4699993133544922,0.7325010299682617,1.9200000762939453,-1.5999984741211009,4,0.003239122889195256,2.860470892993415,33.90999984741211,4.499971389879647,34.52000045776367,1.2745095105952051,34.709999084472656,0.003239122889195256
10646,2015-05-04,34.360000610351555,34.65999984741211,33.950000762939446,33.959999084472656,3386200.0,0.011778608264503498,-2.380962761126168,5.714332425068599,48.541107616838794,47.217467406852826,0.049010983517433715,0.07495932812101103,0.2989021247552941,1.2190657135345688,5.882076536494864,0.7099990844726634,-0.09548474830214815,-0.06249923706055682,-0.5356909425161831,0.41069246839506945,-0.2990950897883735,0.17409661566725987,0.6674314697265729,68.00018310546875,19.18687812240222,0.2365958527278132,5,-0.06000137329100852,0.06999778747559304,0.4649991989135813,1.5199985504150462,-2.0,0,-0.02793943735214699,2.354785519159196,33.959999084472656,2.860470892993415,33.90999984741211,4.499971389879647,34.52000045776367,-0.02793943735214699
10647,2015-05-05,33.650001525878906,34.36999893188477,33.56999969482422,34.25,3824900.0,-0.020663535269517697,-1.1052552326457046,-1.4999904632932421,40.58296405206109,47.119633575973836,0.7378386408652133,0.7559859359956036,0.9416930567666597,1.9267740681445673,5.99253494557629,0.799999237060554,-0.11266137771147555,-0.7294984817504897,-1.3127186356155391,-0.14627832788544026,-1.0211085586830109,-0.43788840481796854,1.3470818790283232,12.17417552891591,-34.430440449871014,0.29161007693252416,5,0.6499977111816406,0.7799968719482422,1.1724987030029297,2.2299976348876953,-0.8400001525878906,1,-0.024071362156345644,-2.380962761126168,34.360000610351555,2.354785519159196,33.959999084472656,2.860470892993415,33.90999984741211,-0.024071362156345644
10648,2015-05-06,33.509998321533196,33.810001373291016,33.11999893188477,33.610000610351555,2701800.0,-0.004160570519975759,1.7599887085821335,0.16667090522996325,41.043080958015715,46.518893585550416,0.8408520036682319,0.8680355736066687,1.0124427939298357,2.069237713481023,5.976558353411661,0.6900024414062429,-0.17088421116918084,-0.8235015869140696,-1.5234045910179432,-0.12359858281019598,-1.1734530889660064,-0.4735500848621328,1.4573433817065506,25.32462063601289,-20.94030934842412,0.3499515020519366,5,0.5950012207031321,0.7250003814697337,1.31250190734864,2.3700008392334055,-0.80999755859375,2,-0.022082897667410784,-1.1052552326457046,33.650001525878906,-2.380962761126168,34.360000610351555,2.354785519159196,33.959999084472656,-0.022082897667410784
10649,2015-05-07,33.47999954223633,33.84999847412109,33.40999984741211,33.630001068115234,3473100.0,-0.0008952187645319132,-2.0344637078739876,1.4999809269502193,39.81694702200642,45.67814121562421,0.790993993628625,0.8768326612677484,0.9949453287811423,2.0964379275851712,5.644239063927735,0.43999862670897727,-0.1627414372650975,-0.8115003585815401,-1.6088453778095442,-0.014155339353536078,-1.2101728681955422,-0.4128278489675381,1.4134484501492182,23.37664911246379,-21.608738080563906,0.3986725096140018,5,0.5849990844726562,0.7549991607666016,1.3425006866455078,2.3999996185302734,-0.9799995422363281,3,-0.033751525793472625,1.7599887085821335,33.509998321533196,-1.1052552326457046,33.650001525878906,-2.380962761126168,34.360000610351555,-0.033751525793472625
10650,2015-05-08,33.61999893188477,34.0,33.40999984741211,33.860000610351555,2629300.0,0.004181582782635029,1.269229358471188,1.599994913788624,36.00971587470728,44.289006564064145,0.5085106600720053,0.6894870064238106,0.8145448389710879,1.960173834064129,5.674756497193869,0.5900001525878906,-0.15303505148161634,-0.6190010070800724,-1.449014744560266,0.21101273040012103,-1.0340078758201727,-0.20399413833997215,1.2025110980807412,32.467513165652036,-7.882251756770394,0.415006868740097,5,0.31999969482421164,0.614999771118157,1.1700010299682546,2.260000228881829,-1.2399978637695384,4,-0.038369932832052034,-2.0344637078739876,33.47999954223633,1.7599887085821335,33.509998321533196,-1.1052552326457046,33.650001525878906,-0.038369932832052034
10651,2015-05-11,33.419998168945305,33.97999954223633,33.360000610351555,33.549999237060554,2801600.0,-0.005948862858225379,-3.9600671396961205,0.5416673289359571,38.74344660921316,42.60376780108009,0.6183360585542417,0.8669938827357555,0.9755007815214611,2.1688523534846667,5.733656717474323,0.6199989318847727,-0.18705390330758576,-0.7765016555786204,-1.6833250287952808,0.13032171763804,-1.229913342186947,-0.32308996897029374,1.3344114170969803,23.999938964842613,-16.492172183134258,0.45341168660832876,5,0.4700012207031321,0.8150005340576243,1.2025012969970774,2.460000991821296,-0.8499984741210866,0,-0.031717463096055054,1.269229358471188,33.61999893188477,-2.0344637078739876,33.47999954223633,1.7599887085821335,33.509998321533196,-0.031717463096055054
10652,2015-05-12,33.209999084472656,33.330001831054695,32.950000762939446,33.259998321533196,3132400.0,-0.006283635427239087,2.9998795398420475,0.3846063558202032,36.24995827670892,40.772401945854625,0.6628944494128746,1.0305959711452743,1.1712567752035596,2.386875153275028,5.974411287929167,0.4699974060058594,-0.26399691283585724,-0.9235006332397475,-1.920872064949016,0.07387079846952105,-1.4221863490943818,-0.42481491738511323,1.4790340754033267,24.761762900044467,-15.617321089200175,0.4986857158546332,5,0.595001220703125,0.8100013732910156,1.327500343322754,2.6700000762939453,-0.15999984741210227,1,-0.02559465515066872,-3.9600671396961205,33.419998168945305,1.269229358471188,33.61999893188477,-2.0344637078739876,33.47999954223633,-0.02559465515066872
10653,2015-05-13,32.84999847412109,33.450000762939446,32.709999084472656,33.279998779296875,3395800.0,-0.010840127078470374,-1.0845144582585415,8.600137331198434,29.87948307606328,39.61388353615201,0.850536120465172,1.3296013387495478,1.5035108159868358,2.7444249819683577,6.8897122200832275,0.7400016784667898,-0.3294829726805375,-1.2015010833740334,-2.3357397744436597,-0.06726239230440711,-1.7686204289088465,-0.6343817378392202,1.7346927419387015,10.852658161967241,-28.20265536711662,0.5671193455348138,5,0.8350009918212962,1.0500011444091868,1.6700010299682688,3.030000686645515,-0.07999801635741477,2,-0.0012175678139401125,2.9998795398420475,33.209999084472656,-3.9600671396961205,33.419998168945305,1.269229358471188,33.61999893188477,-0.0012175678139401125
10654,2015-05-14,33.47999954223633,33.509998321533196,32.950000762939446,32.950000762939446,4315800.0,0.019178115597525913,-1.1132032014740034,-1.232554425932822,34.31152038494855,38.353135985618124,0.17112012397088705,0.6693352919377986,0.8560578396189698,2.1060314119829613,6.971210308869153,0.6599998474121094,-0.4354668610127348,-0.5305000305175795,-1.6859997302363112,0.6249996692011521,-1.1082498803769454,0.04724981934178629,0.954716303296486,59.6899156035793,24.422426911573965,0.5777498498593663,5,0.2049999237060547,0.4200000762939453,1.0399999618530273,2.3999996185302734,-0.7799987792968821,3,-0.023297454897300174,-1.0845144582585415,32.84999847412109,2.9998795398420475,33.209999084472656,-3.9600671396961205,33.419998168945305,-0.023297454897300174
10655,2015-05-15,33.75,33.84000015258789,33.459999084472656,33.529998779296875,4337900.0,0.008064529912046536,-1.1111134658585173,0.4150975988944494,42.21698601248236,37.6504558073563,-0.14729051969724338,0.36944619468354034,0.5600998587754589,1.8283248833387447,7.2243162242122345,0.3800010681152344,-0.5258373079192751,-0.22949962615966513,-1.3776334158742145,0.9186341635548843,-0.8035665210169398,0.34456726869760956,0.5467385046480047,81.88980635161884,44.04512519019825,0.5740668948572744,5,-0.21000099182128906,0.14999961853027344,0.7699995040893555,2.1299991607666016,-1.5200004577636719,4,-0.03703703703703709,-1.1132032014740034,33.47999954223633,-1.0845144582585415,32.84999847412109,2.9998795398420475,33.209999084472656,-0.03703703703703709
10656,2015-05-18,34.15999984741211,34.25,33.610000610351555,33.650001525878906,3798900.0,0.012148143627025432,-1.1694888953544476,2.3181613261201277,43.67817301528423,37.9943679143811,-0.6578208614944927,-0.09338440233285894,0.16963603409072903,1.4089330734231282,7.5989378594751384,0.6399993896484446,-0.5056256903199738,0.2110002517700167,-0.879686342563005,1.3016868461030384,-0.3343430453964942,0.7563435489365276,-1.4500007629394531,94.15583772188396,56.77173870703405,0.5453432971665126,5,-0.6800003051757812,-0.26000022888183594,0.37999916076660156,1.7199993133544922,-2.1700000762939453,0,-0.052107692835125285,-1.1111134658585173,33.75,-1.1132032014740034,33.47999954223633,-1.0845144582585415,32.84999847412109,-0.052107692835125285
10657,2015-05-19,34.36999893188477,34.529998779296875,33.990001678466804,34.09000015258789,4438700.0,0.006147514209914995,-1.2500079473567463,0.549019021190353,48.283736480529434,38.7988851946604,-0.8436685755463884,-0.31230734782334224,-0.031846345388025554,1.1941806040303078,7.796086591101267,0.539997100830071,-0.512138929144001,0.4164993286132912,-0.6806608241339589,1.5136594813605413,-0.13208074776033385,0.9650794049869162,-1.629199829101573,91.20879811864168,52.73449167408033,0.5485800763736265,5,-0.7500000000000071,-0.4699993133544993,0.1700000762939382,1.5100002288818288,-2.4499988555908274,1,-0.05237123343028993,-1.1694888953544476,34.15999984741211,-1.1111134658585173,33.75,-1.1132032014740034,33.47999954223633,-0.05237123343028993
10658,2015-05-20,34.61999893188477,34.84999847412109,34.290000915527344,34.419998168945305,3416100.0,0.007273785503905783,-1.434797031139829,0.7142915531335476,58.852851698728536,40.91398571429618,-1.0277338386397616,-0.5669606988869234,-0.27282799228375865,0.9280589928156218,8.08473820503146,0.5599975585937429,-0.5576133405395041,0.6509994506835994,-0.4757270441617649,1.7777259455289638,0.0876362032609137,1.2143626981062852,-1.807631842041026,87.89474635244306,45.78331484475743,0.5633632474226838,5,-0.8400001525878977,-0.7199993133544993,-0.07999992370606179,1.2600002288818288,-2.3799972534179688,2,-0.045349501538495485,-1.2500079473567463,34.36999893188477,-1.1694888953544476,34.15999984741211,-1.1111134658585173,33.75,-0.045349501538495485
10659,2015-05-21,34.509998321533196,34.669998168945305,34.330001831054695,34.630001068115234,2101000.0,-0.0031773718586185495,2.400015259021996,-0.6000114440481342,56.756741557763405,43.21921079019131,-0.8451383003020609,-0.48248510653197485,-0.1449075068132757,1.015546135389691,8.6639159537417,0.3399963378906108,-0.5077317356437661,0.5414989471435447,-0.584206210974763,1.6672041052618525,-0.021353631915609128,1.1043515262026986,-1.5753733486328088,75.53954662714736,30.578511646322376,0.5628525790591556,5,-0.729999542236321,-0.6099987030029226,0.030000686645514918,1.3700008392334055,-2.3400001525878906,3,-0.05042010861773405,-1.434797031139829,34.61999893188477,-1.2500079473567463,34.36999893188477,-1.1694888953544476,34.15999984741211,-0.05042010861773405
10660,2015-05-22,34.459999084472656,34.549999237060554,34.240001678466804,34.490001678466804,1729700.0,-0.0014488333669184783,3.133363851376735,0.250015894208195,51.3440650713308,44.61927950820438,-0.7414229525339167,-0.4898940665806464,-0.0965427475773808,1.0318146399696673,8.816900662011692,0.30999755859375,-0.44703204785805895,0.5119997024536147,-0.558142738475695,1.5821421433829244,-0.023071518011036574,1.047070922918266,-1.4104517014990279,68.54838213488111,25.406888849354438,0.5350712204646544,5,-0.6800003051757812,-0.5599994659423828,0.04500007629394531,1.1650009155273438,-2.279998779296875,4,-0.0510736612969398,2.400015259021996,34.509998321533196,-1.434797031139829,34.61999893188477,-1.2500079473567463,34.36999893188477,-0.0510736612969398
10661,2015-05-26,33.990001678466804,34.310001373291016,33.799999237060554,34.299999237060554,4066300.0,-0.013638926827993725,2.090904887409347,10.332358550537922,54.88506030620628,46.689846400370755,-0.2034639792267825,-0.05583803447560598,0.3892139647563724,1.4788972627830077,9.004928172075742,0.6599998474121023,-0.3841230412512573,0.06300220489502806,-0.9852266620599082,1.1112310718499643,-0.4611122285824365,0.5871166383724926,-0.8324272300243294,18.095483758460702,-27.766728404865503,0.5241144334774677,5,-0.21000289916992898,-0.09000205993653054,0.44499778747557883,1.5649986267089773,-1.490001678466804,1,-0.051779995566915926,3.133363851376735,34.459999084472656,2.400015259021996,34.509998321533196,-1.434797031139829,34.61999893188477,-0.051779995566915926
10662,2015-05-27,34.09999847412109,34.150001525878906,33.93000030517578,33.959999084472656,2451800.0,0.003236151521697872,-1.20004577706569,-0.4516144910415207,58.55074386744727,49.87554204385788,-0.1943788850110053,-0.22543593023430475,0.2811053831931858,1.3537376092358215,9.417798771953025,0.220001220703125,-0.30816231984937303,0.20349903106689027,-0.7824504791699596,1.1894485413037401,-0.28947572405153466,0.6964737861853152,-0.8408785841378972,28.571376670746822,-19.067120904464616,0.49297475511842437,5,-0.1999988555908203,-0.1999988555908132,0.32000064849854226,1.4550018310546946,-1.279998779296868,2,-0.06187679757828224,2.090904887409347,33.990001678466804,3.133363851376735,34.459999084472656,2.400015259021996,34.509998321533196,-0.06187679757828224
10663,2015-05-28,34.130001068115234,34.27000045776367,33.959999084472656,34.110000610351555,2491900.0,0.0008798415054744879,1.0666810777818752,0.14286103542240133,59.42032030216845,52.66540870132674,-0.026506186128941067,-0.3016185254854946,0.25627998475585656,1.3053992427146568,9.814400207028894,0.3100013732910156,-0.22870552917431297,0.2530015945434556,-0.6957507819865043,1.2017539710734155,-0.2213745937215208,0.727377782808432,-0.7754284630837702,37.93129151776886,-12.248396449139925,0.47437618826497857,5,0.024997711181640625,-0.23000144958496094,0.42499828338623047,1.3799991607666016,-1.19000244140625,3,-0.06475244426188742,-1.20004577706569,34.09999847412109,2.090904887409347,33.990001678466804,3.133363851376735,34.459999084472656,-0.06475244426188742
10664,2015-05-29,34.049999237060554,34.25,33.950000762939446,34.18000030517578,2535800.0,-0.002344032480251501,1.2222128032326498,-6.499904634748432,56.34218853385064,54.23487564814544,0.15964097976213765,-0.22197109143029792,0.31387871509429743,1.372960474653226,9.411297246157456,0.299999237060554,-0.11237874554589666,0.16599979400635334,-0.785838592751432,1.1178381807641387,-0.3099193993725393,0.641918987385246,-0.6057010798837155,33.33333333333333,-18.29836854639595,0.4759191933788917,5,0.18000030517576704,-0.14999961853028054,0.5050001144409109,1.3200016021728445,-0.15999984741210938,4,-0.05315705137002524,1.0666810777818752,34.130001068115234,-1.20004577706569,34.09999847412109,2.090904887409347,33.990001678466804,-0.05315705137002524
10665,2015-06-01,34.06999969482422,34.299999237060554,33.959999084472656,34.139999389648445,2274400.0,0.0005873849695097189,-1.3448212359580611,0.538454766865309,60.124637247142665,56.06226056279638,0.21211187786055063,-0.24591629547563798,0.28671984764561387,1.3374756228007598,8.987582376939027,0.34000015258789773,0.07954286022951607,0.18050022125244425,-0.7744533610144515,1.13545380351934,-0.2969765698810036,0.6579770123858921,-0.5413595186307276,52.94104447469529,-2.0955927353869583,0.47747679113344754,6,0.25499916076660156,-0.1700000762939453,0.4849996566772461,0.9150009155273438,-0.3600006103515625,0,-0.05576758270906457,1.2222128032326498,34.049999237060554,1.0666810777818752,34.130001068115234,-1.20004577706569,34.09999847412109,-0.05576758270906457
10666,2015-06-02,33.400001525878906,33.919998168945305,33.130001068115234,33.880001068115234,4439500.0,-0.019665341207710574,1.8214497373960776,6.857166212533364,52.58859041148858,56.54057766623629,0.8526302521833671,0.3673054936868354,0.9319552270108176,1.9829864132414272,9.859165140910282,0.9399986267089844,0.2026631088373847,-0.4414979934692411,-1.3933775351988231,0.5103815482603409,-0.9174377643340321,0.03444177739554988,1.4499969482421804,23.07699831761792,-34.31079166307977,0.4759397708647898,6,0.5899982452392578,0.45999717712402344,1.1549978256225586,1.5849990844726562,-0.06999969482421164,1,-0.03652698098704721,-1.3448212359580611,34.06999969482422,1.2222128032326498,34.049999237060554,1.0666810777818752,34.130001068115234,-0.03652698098704721
10667,2015-06-03,32.84000015258789,33.43000030517578,32.580001831054695,33.299999237060554,5414300.0,-0.016766507416387855,1.3611028694951695,0.9583323399216545,49.87082268355657,55.54257444232829,1.3106014068378542,0.9101774460144298,1.453083608764267,2.5082891925217794,10.62065996547331,0.8499984741210866,0.251660696178746,-0.9609992980957003,-2.0110498265247827,0.08905123033338214,-1.4860245623102415,-0.4359740338811591,1.975598373413078,15.11620428178194,-46.16861096967062,0.5250252642145423,6,0.7849998474121094,0.875,1.7149991989135742,2.145000457763672,0.7099990844726634,2,-0.010353232369309184,1.8214497373960776,33.400001525878906,-1.3448212359580611,34.06999969482422,1.2222128032326498,34.049999237060554,-0.010353232369309184
10668,2015-06-04,32.77000045776367,33.040000915527344,32.610000610351555,32.700000762939446,3200400.0,-0.0021315375913206758,-2.4400024414061114,-0.15217355248537623,39.274930390367096,53.60015097928426,1.218745753937604,0.971716234121125,1.4919444592385602,2.5500162106522524,10.778815694605766,0.43000030517578836,0.2607966798373056,-0.9939990997314467,-2.1353995744506022,0.14740137498770878,-1.564699337091028,-0.4232988623718654,1.956174200439449,11.046448444953644,-48.35648193498672,0.5707002373595778,6,0.7950000762939524,0.9449996948242188,1.784998893737793,2.2150001525878906,0.7700004577636719,3,0.0015257624767197608,1.3611028694951695,32.84000015258789,1.8214497373960776,33.400001525878906,-1.3448212359580611,34.06999969482422,0.0015257624767197608
10669,2015-06-05,32.34999847412109,32.490001678466804,32.040000915527344,32.450000762939446,4662000.0,-0.012816660902520094,3.999894038611619,-1.4286103542232882,29.768758723641497,51.20289471842989,1.4529202220860995,1.373121399541894,1.8846341499041586,2.944125679476194,11.253900269327913,0.7299995422363281,0.21373748895000944,-1.3575010299682688,-2.6587695925593238,-0.05623246737721388,-2.0081353112638,-0.7068667486727378,2.2903292709960965,13.716716319658007,-41.07202593010355,0.6506342812955289,6,0.825002670288093,1.095001220703132,2.2425012588501048,2.635002136230476,1.190002441406257,4,0.018238027215360608,-2.4400024414061114,32.77000045776367,1.3611028694951695,32.84000015258789,1.8214497373960776,33.400001525878906,0.018238027215360608
10670,2015-06-08,32.330001831054695,32.490001678466804,32.209999084472656,32.389999389648445,2412700.0,-0.0006181342815947399,1.1538484110449796,0.5999618539004387,20.195432049215782,47.34849157876429,1.2728572317699474,1.3613148074731427,1.880391533036729,2.933220174547799,12.030852208759075,0.28000259399414773,0.08319703267159184,-1.312997817993157,-2.753013406725607,0.1270177707392932,-2.033005612359382,-0.5929900236269319,2.154306304287097,15.425603149159375,-32.9631207579815,0.7200077943662242,6,0.8399982452392507,1.1149978637695241,2.034996986389153,2.654998779296868,1.2899971008300781,0,0.04825231890631354,3.999894038611619,32.34999847412109,-2.4400024414061114,32.77000045776367,1.3611028694951695,32.84000015258789,0.04825231890631354
10671,2015-06-09,32.360000610351555,32.439998626708984,32.279998779296875,32.310001373291016,2957700.0,0.0009278929043563533,-1.9089711135000174,-0.8333545269581725,15.224889287811322,42.53450773658251,1.1033571897867702,1.315266339524186,1.8231009033933603,2.86707048126609,12.773195026721885,0.15999984741210938,-0.04232795265567546,-1.22999916076661,-2.778512225950898,0.3185139044176779,-2.0042556933587505,-0.45574262817446964,1.9776490918013678,23.02157088753448,-19.12655870988251,0.7742565325921422,6,0.8099994659423899,1.0849990844726634,2.0049982070922923,2.625000000000007,1.7599983215332173,1,0.04171812264086472,1.1538484110449796,32.330001831054695,3.999894038611619,32.34999847412109,-2.4400024414061114,32.77000045776367,0.04171812264086472
10672,2015-06-10,32.360000610351555,32.709999084472656,32.310001373291016,32.549999237060554,3624400.0,0.0,-1.7586324831296616,-3.8000305180446174,7.196929741538426,36.731908785401394,0.9281914663223176,1.315782372574084,1.783963008042825,2.825443073344047,12.733775754253301,0.3999977111816406,-0.14986830154337127,-1.1874992370605568,-2.824078656414777,0.4490801822936632,-2.005788946737667,-0.3692095273834468,1.8397901646038335,31.999969482421164,-4.181350836198227,0.8182897096771105,6,0.8099994659423899,1.0849990844726634,2.0049982070922923,2.625000000000007,1.3400001525878906,2,0.029975315278357728,-1.9089711135000174,32.360000610351555,1.1538484110449796,32.330001831054695,3.999894038611619,32.34999847412109,0.029975315278357728
10673,2015-06-11,32.810001373291016,32.84999847412109,32.490001678466804,32.59999847412109,3348900.0,0.013906080174655777,1.4827613422607149,-1.1052864055252825,21.476520376656723,32.8579456568243,0.30313571894808433,0.9092491656740549,1.2969898146767846,2.3323365884022635,12.257833969707821,0.48999786376953125,-0.23743895448090058,-0.7354986190795927,-2.375760393790209,0.9047631556310236,-1.5556295064348973,0.08463226827571191,1.2602020100986877,95.06207143395457,61.22134014836651,0.8201308873553075,6,0.3599987030029297,0.6349983215332031,1.554997444152832,2.174999237060547,0.6699981689453125,3,0.0225540333068055,-1.7586324831296616,32.360000610351555,-1.9089711135000174,32.360000610351555,1.1538484110449796,32.330001831054695,0.0225540333068055
10674,2015-06-12,32.700000762939446,32.830001831054695,32.450000762939446,32.630001068115234,4900200.0,-0.0033526548536239043,1.3030239977805391,0.33332727834185605,21.052631578946915,28.516611693691434,0.22518071189617217,1.009579728429621,1.3660432899156163,2.394162423584561,11.9014201319899,0.3800010681152486,-0.3619219724991396,-0.8064992904663129,-2.4898441754595027,0.8768455945268734,-1.6481717329629078,0.03517315203028204,1.2483904723785173,76.56283527644635,45.16622423307264,0.8416724424965939,6,0.2799987792968821,0.7449989318847727,1.4699983596801829,2.1399993896484446,0.45000076293946023,4,0.025688077461450964,1.4827613422607149,32.810001373291016,-1.7586324831296616,32.360000610351555,-1.9089711135000174,32.360000610351555,0.025688077461450964
10675,2015-06-15,32.5,32.700000762939446,32.40999984741211,32.689998626708984,2619200.0,-0.006116231139851158,1.7618753519464962,-2.714277929155589,23.10466728821845,25.24062023555031,0.20009925052248434,1.1711790168610534,1.5254748411769725,2.5393864988112824,12.213760443014026,0.29000091552733664,-0.5104467966608581,-0.9440000534057589,-2.681236978872221,0.7932368720606995,-1.8126185161389898,-0.07538159067252792,1.3338878161305274,38.59672605105053,5.289685007071903,0.86861846273323,6,0.2350006103515625,0.9449996948242188,1.649998664855957,2.3400001525878906,0.9000015258789062,0,0.03200002817007208,1.3030239977805391,32.700000762939446,1.4827613422607149,32.810001373291016,-1.7586324831296616,32.360000610351555,0.03200002817007208
10676,2015-06-16,32.380001068115234,32.5,32.009998321533196,32.200000762939446,2370400.0,-0.003692274827223563,1.333351498637636,-0.9473768747365202,19.0648237213571,21.817731461972592,0.17902135211831904,1.21318827167822,1.5933246874165832,2.6043129021469227,13.490172857309457,0.490001678466804,-0.6569138544939932,-0.974999046325685,-2.739949082605932,0.789950989954562,-1.857474064465805,-0.09252402818556504,1.3462535339791017,44.04793802026415,9.722917206430175,0.8824750181401234,6,0.14499855041503906,1.049997329711907,1.7074975967407227,2.394998550415039,0.529998779296875,1,0.038295176740761994,1.7618753519464962,32.5,1.3030239977805391,32.700000762939446,1.4827613422607149,32.810001373291016,0.038295176740761994
10677,2015-06-17,32.56999969482422,32.61999893188477,32.18000030517578,32.36999893188477,2880100.0,0.005867777036489219,1.933331637907923,1.111113465858434,23.46935200719318,20.061556086064375,-0.05956885015493185,0.9290572096478087,1.3697180814360053,2.355955390863329,14.80026966139619,0.4399986267089915,-0.8295801030887304,-0.695000457763669,-2.4252565502723797,1.0352556347450417,-1.5601285040180244,0.17012758849068632,1.018954404825223,66.66681804351563,31.443116067368003,0.865128046254356,6,-0.14000129699707742,0.8599987030029226,1.4924993515014648,1.8699989318847656,0.29000091552733664,2,0.04758978359176558,1.333351498637636,32.380001068115234,1.7618753519464962,32.5,1.3030239977805391,32.700000762939446,0.04758978359176558
10678,2015-06-18,33.049999237060554,33.11999893188477,32.490001678466804,32.59999847412109,2501500.0,0.014737474569660902,1.135583357579233,2.249995231646759,35.02992370597097,20.646129972989872,-0.5539248191739645,0.3429918307487796,0.8635742425568083,1.821392357559965,15.285075851922286,0.6299972534179688,-0.9243490466458937,-0.13650093078612713,-1.7461718969414193,1.473170035369165,-0.9413364138637732,0.668334552291519,0.41263840033958843,93.69372465461552,55.82544519079245,0.8048354830776454,6,-0.4850006103515696,0.37999916076658735,0.8625011444091726,1.1350002288818288,0.29000091552733664,3,0.019667217575908946,1.933331637907923,32.56999969482422,1.333351498637636,32.380001068115234,1.7618753519464962,32.5,0.019667217575908946
10679,2015-06-19,32.77000045776367,33.130001068115234,32.75,33.040000915527344,2887300.0,-0.008471975363403494,-1.4516089337353104,-0.5999999999999811,31.94442825550456,21.95157399591085,-0.23253718236805554,0.512211933545899,1.1171822671683387,2.043527831671966,15.788646666168576,0.3800010681152344,-0.9773995864918561,-0.32949981689453267,-1.8217879193866011,1.1627882855975358,-1.075643868140567,0.41664423435150155,0.5764260343671168,67.85716718550984,30.577921287688618,0.7461440512460334,6,-0.20000076293945312,0.6599979400634695,1.0224990844726562,1.279998779296875,0.8199996948242188,4,0.021666129830780978,1.135583357579233,33.049999237060554,1.933331637907923,32.56999969482422,1.333351498637636,32.380001068115234,0.021666129830780978
10680,2015-06-22,32.700000762939446,32.860000610351555,32.549999237060554,32.61999893188477,1671300.0,-0.0021360907490509673,-1.8181786655569956,-0.2963025756226603,38.33330578270684,24.51917582867702,-0.11681841467627407,0.46756886771134276,1.148150461351925,2.0591405189492917,16.60382358261993,0.3100013732910014,-0.9861549652450989,-0.31149959564209695,-1.6673175544484664,1.044318363164269,-0.9894085750452817,0.3664093837610878,0.5395114755435344,61.60720976015111,21.600723066232824,0.6779089794031834,6,-0.13000106811522727,0.7299976348876953,1.092498779296882,1.3499984741211009,1.029998779296882,0,0.01376149090031431,-1.4516089337353104,32.77000045776367,1.135583357579233,33.049999237060554,1.933331637907923,32.56999969482422,0.01376149090031431
10681,2015-06-23,32.22999954223633,32.65999984741211,32.139999389648445,32.65999984741211,3014300.0,-0.014373125680039567,1.4186050637852086,-5.374880793439826,39.51887556728951,28.110503142649357,0.37191355811654603,0.8421310238250115,1.585749075828673,2.460931234572925,17.956051399704027,0.5600013732910014,-0.9314877743373486,-0.6935007095336942,-2.0097993014559066,0.6227978823885216,-1.351650005494804,-0.035351413572584534,0.9111515828906676,9.09090909090844,-32.65688095105533,0.6581492959611076,6,0.3400001525878906,1.1999988555908132,1.489999771118164,1.8199996948242188,1.9799995422363281,1,0.0363016444387263,-1.8181786655569956,32.700000762939446,-1.4516089337353104,32.77000045776367,1.135583357579233,33.049999237060554,0.0363016444387263
10682,2015-06-24,31.989999771118164,32.34000015258789,31.959999084472656,32.240001678466804,3481800.0,-0.007446471440486713,-1.4515938497886558,0.5813993719061218,37.33763519434235,29.872849233503317,0.6190041526482446,0.9654490175363648,1.7834417420485096,2.6398934026268606,19.468321527373593,0.3800010681152344,-0.8514393027744589,-0.828000545501709,-2.0841198637996428,0.42811877279622834,-1.4560602046506759,-0.1999408863527421,1.06065912972133,2.564156904427324,-41.28808697886261,0.6280596591489682,6,0.5550003051757812,1.414999008178711,1.6999998092651367,2.059999465942383,2.6799983978271413,2,0.028758989774190447,1.4186050637852086,32.22999954223633,-1.8181786655569956,32.700000762939446,-1.4516089337353104,32.77000045776367,0.028758989774190447
10683,2015-06-25,31.920000076293945,32.09000015258789,31.8700008392334,32.09000015258789,3032700.0,-0.00218817428337148,1.5882260543706312,0.6799951172247333,42.12455364098319,32.21417390706291,0.614055095616294,0.9079424906159517,1.8088038753710123,2.647190083207434,21.327952027064853,0.2199993133544922,-0.7607867685416636,-0.7875001907348604,-1.9424048816363069,0.367404500166586,-1.3649525361855837,-0.21004784528413722,1.0215928429088663,3.968192696672586,-41.89095636279129,0.5774523454507237,6,0.5800008773803711,1.4399995803833008,1.8399991989135742,2.1299991607666016,2.6099987030029297,3,0.029448638214625955,-1.4515938497886558,31.989999771118164,1.4186050637852086,32.22999954223633,-1.8181786655569956,32.700000762939446,0.029448638214625955
10684,2015-06-26,32.240001678466804,32.279998779296875,31.76000022888184,31.90999984741211,2654800.0,0.01002511282606533,1.536602839650888,-1.9411863703172225,48.51484836887005,35.03752736046864,0.24802288028816832,0.4694570591621172,1.4530881121654815,2.26459199157393,23.106829471468092,0.5199985504150355,-0.6425992493253148,-0.37699871063231427,-1.3598002809810268,0.6058028597163982,-0.8683994958066705,0.11440207454204199,0.5730001911396769,43.636480284091554,-5.821466889732065,0.4914007851743571,6,0.20499897003173118,0.9749975204467702,1.5999975204467702,1.809997558593743,1.9099998474121023,4,0.0341190575947079,1.5882260543706312,31.920000076293945,-1.4515938497886558,31.989999771118164,1.4186050637852086,32.22999954223633,0.0341190575947079
10685,2015-06-29,32.169998168945305,32.61999893188477,32.139999389648445,32.240001678466804,3643700.0,-0.0021713246239765116,-6.384547668653056,-0.21213066999587704,46.9055012344943,38.130935973039435,0.29758734318158986,0.41088512641364616,1.4835710204848525,2.2779819762280624,24.70801852384352,0.4799995422363281,-0.5922213396378027,-0.3520021438598704,-1.076915730607979,0.3729114428882383,-0.7144589372339212,0.010454649514180403,0.49558347095972266,45.555345982591255,-6.947274392696194,0.36245679337405357,6,0.27500247955322976,0.9850015640258931,1.6700010299682688,1.8800010681152415,2.25,0,0.04414056774841102,1.536602839650888,32.240001678466804,1.5882260543706312,31.920000076293945,-1.4515938497886558,31.989999771118164,0.04414056774841102
10686,2015-06-30,32.18000030517578,32.380001068115234,32.02000045776367,32.259998321533196,4141900.0,0.0003109150388491688,1.249979138603121,1.1427715110889805,47.07792248004425,40.754110470022894,0.28634370323231195,0.3212688454681967,1.4204544619338435,2.2051015420928195,25.13386747122005,0.3600006103515625,-0.5299447157521868,-0.28099994659423544,-0.8910528071736934,0.3290529139852225,-0.5860263768839644,0.02402648369549354,0.4399986267089915,48.83729182699817,-6.000232417304105,0.3050264302897295,6,0.2650003433227539,0.8550004959106445,1.659998893737793,1.8699989318847656,2.6500015258789134,1,0.048166538917379986,-6.384547668653056,32.169998168945305,1.536602839650888,32.240001678466804,1.5882260543706312,31.920000076293945,0.048166538917379986
10687,2015-07-01,32.5,32.529998779296875,32.11999893188477,32.22999954223633,3625600.0,0.00994405505871776,1.4848624966765265,-3.3750894091844112,44.74574758898583,41.833646457024535,-0.049874499434785946,-0.026887363924444685,1.0657603003218057,1.8529852407614698,24.726291602709203,0.40999984741210227,-0.46029480037046966,0.055999755859375,-0.5279759809625943,0.6399754926813479,-0.23598811255160967,0.3479876242703597,-0.7399997711181605,86.04661478374771,34.79782429976531,0.2919878684109857,7,-0.054999351501464844,0.5299997329711985,1.3399991989135742,1.5499992370605469,2.75,2,0.052615356445312456,1.249979138603121,32.18000030517578,-6.384547668653056,32.169998168945305,1.536602839650888,32.240001678466804,0.052615356445312456
10688,2015-07-02,32.81999969482422,33.0,32.610000610351555,32.830001831054695,2794700.0,0.009846144456129746,1.22857765667579,-0.03704488619508417,51.89871507624566,44.05078943710688,-0.45363521805248297,-0.361482581486797,0.713102017116185,1.508311495884648,23.962235915867865,0.5,-0.35566134032199415,0.3734994888305678,-0.21674681874501545,0.9637457964061511,0.07837633504277619,0.6686226426183595,-1.0445994949340793,85.4838436773688,35.89062123164126,0.29512315378779147,7,-0.4399995803833008,0.21000003814697976,1.0799999237060547,1.2299995422363281,2.1199989318847656,3,0.05636802228285309,1.4848624966765265,32.5,1.249979138603121,32.18000030517578,-6.384547668653056,32.169998168945305,0.05636802228285309
10689,2015-07-06,32.939998626708984,32.990001678466804,32.639999389648445,32.790000915527344,2641700.0,0.003656274619152189,1.799975586309864,-14.99656750571017,57.14283060277125,46.14073663933626,-0.6112650234206853,-0.4585225301375999,0.5543956116615263,1.3495557031517365,22.4814538014314,0.3500022888183594,-0.26750981683736796,0.4639984130859389,-0.1637257871842266,1.0917226133561044,0.15013631295085617,0.7778605132210217,-1.11561443481445,93.87740802877373,41.121328784819994,0.31386210013508326,7,-0.5599985122680664,0.09000110626221414,1.0875005722045898,1.1100006103515625,2.4300003051757884,0,0.04826958770115608,1.22857765667579,32.81999969482422,1.4848624966765265,32.5,1.249979138603121,32.18000030517578,0.04826958770115608
10690,2015-07-07,33.889999389648445,33.959999084472656,33.060001373291016,33.130001068115234,3592200.0,0.028840340089424377,1.0,5.066732789094933,69.30942336660848,49.450797505927255,-1.5362677394246091,-1.355138498046749,-0.43535482042938867,0.37710583643723083,21.435592758950982,1.0200004577636719,-0.22460342382827747,1.3359992980957074,0.45007694637524764,2.2219216498161636,0.8930381222354811,1.7789604739559337,-2.0185905654296903,96.39176575382638,40.77712272085313,0.44296117586022893,7,-1.0299997329711985,-0.8599996566772461,0.17500019073485618,0.15999984741210227,1.8300018310546804,1,0.007671942782916608,1.799975586309864,32.939998626708984,1.22857765667579,32.81999969482422,1.4848624966765265,32.5,0.007671942782916608
10691,2015-07-08,33.709999084472656,34.009998321533196,33.610000610351555,33.720001220703125,2893300.0,-0.005311310369358391,-2.8095186194366177,-0.013160734632006262,64.61535677640894,52.48165545949021,-1.25637274363023,-1.126574043843064,-0.2831859415561979,0.5337017873928005,20.357365404718653,0.3999977111816406,-0.14395804151079972,1.0884990692138672,0.06914421214527522,2.107853926282459,0.5788216406795712,1.5981764977481632,-1.7132748446386685,84.12701936817317,28.67483428439816,0.5096774285342953,7,-0.8249998092651367,-0.8249998092651367,0.4025001525878906,0.3400001525878906,1.8500022888183594,2,0.021061972819800046,1.0,33.889999389648445,1.799975586309864,32.939998626708984,1.22857765667579,32.81999969482422,0.021061972819800046
10692,2015-07-09,33.330001831054695,33.880001068115234,33.169998168945305,33.75,2072600.0,-0.011272538230147733,1.0882428839098595,41.99084668192149,53.68424169902461,53.76606524371704,-0.7446105851911042,-0.7063981096867664,0.054319108820315876,0.8963099848049225,19.55363155100049,0.710002899169929,-0.10120863857915907,0.6600017547607493,-0.39851740030550786,1.71852090982701,0.13074217722761716,1.1892613322938814,-1.1722156646847708,51.42874270097458,0.7802356651480906,0.5292595775331297,7,-0.4450025558471751,-0.4450025558471751,0.5949974060058523,0.7199974060058523,2.4699974060058523,3,0.045004497977626734,-2.8095186194366177,33.709999084472656,1.0,33.889999389648445,1.799975586309864,32.939998626708984,0.045004497977626734
10693,2015-07-10,33.549999237060554,33.779998779296875,33.27000045776367,33.400001525878906,2825100.0,0.006600581875782607,-1.487797616278529,-0.35713896457767963,60.42778648720597,55.08972503464325,-0.79240732757399,-0.9150281831236029,-0.2003650475885692,0.6569925235160312,19.021894639711093,0.5099983215332031,-0.01850290990665826,0.8429992675781293,-0.2855411615342405,1.971539696690499,0.27872905302194795,1.4072694821343106,-1.2440360982775687,66.42339831317923,17.21010603757381,0.5642702145561846,7,-0.5349998474121165,-0.6649999618530344,0.12000083923339133,0.4350013732910085,2.440002441406243,4,0.05067066472721593,1.0882428839098595,33.330001831054695,-2.8095186194366177,33.709999084472656,1.0,33.889999389648445,0.05067066472721593
10694,2015-07-13,33.540000915527344,33.84000015258789,33.360000610351555,33.68000030517578,2386600.0,-0.0002980125711050663,1.086958685087852,-0.9333435060145536,61.413044605002625,56.70167429803306,-0.6466093650008702,-0.8842062159366009,-0.2062196719337095,0.6296929641697346,18.437485590038506,0.47999954223633523,0.10210456111314414,0.7910009384155288,-0.39737948978099524,1.9793813666120492,0.19681072431726676,1.3851911525137908,-1.0977149621243427,50.52642991374778,2.7618784645952985,0.5941902140982603,7,-0.5250015258789062,-0.6550016403198242,0.09999942779541016,0.44499969482421875,2.3699989318847656,0,0.04174113515105815,-1.487797616278529,33.549999237060554,1.0882428839098595,33.330001831054695,-2.8095186194366177,33.709999084472656,0.04174113515105815
10695,2015-07-14,33.540000915527344,33.72999954223633,33.36999893188477,33.580001831054695,1421700.0,0.0,1.1176734583968706,0.2857220708447374,70.40501163423552,59.293573092943205,-0.4825867212580448,-0.8456541780967726,-0.22401134267367695,0.5932937680616419,17.76159040389954,0.3600006103515554,0.2182649397991554,0.7390008926391616,-0.4936923163724032,1.97169410165073,0.12265428813337564,1.3553474971449475,-0.9722979726739283,44.04793802026415,-8.25295798224463,0.6163466045057838,7,-0.4750022888183594,-0.6550016403198242,-0.23000049591064453,0.17499923706054688,2.779998779296875,1,0.05456165672047519,1.086958685087852,33.540000915527344,-1.487797616278529,33.549999237060554,1.0882428839098595,33.330001831054695,0.05456165672047519
10696,2015-07-15,33.61999893188477,33.669998168945305,33.31999969482422,33.549999237060554,1663600.0,0.0023851524798377266,3.117673458397517,-1.7499523173752376,76.72132111211624,62.84641459551326,-0.37642497915652484,-0.8727372089712517,-0.33413348917151353,0.48178240167523967,16.443002346404917,0.34999847412108664,0.3024433859447342,0.7569990158081126,-0.510773083812694,2.024771115428919,0.12311296599770571,1.3908850656185194,-0.9369123587369756,63.38013034391372,4.590089318495679,0.6338860498104042,7,-0.309999465942397,-0.7349996566772532,-0.3124990463256907,0.07500076293944602,2.3899993896484304,2,0.06246288981367987,1.1176734583968706,33.540000915527344,1.086958685087852,33.540000915527344,-1.487797616278529,33.549999237060554,0.06246288981367987
10697,2015-07-16,34.11999893188477,34.18000030517578,33.65999984741211,33.720001220703125,2154100.0,0.014872100413001688,1.0,5.714277929155415,81.6092004421979,66.14757963617463,-0.6956130759658521,-1.3182484998087176,-0.8361797754682314,-0.05448833720317481,15.648219219187709,0.5600013732910085,0.42173885186667803,1.1794990539550838,-0.1976445553498607,2.5566426632600248,0.4909272493026151,1.8680708586075525,-1.330759418866144,93.40644138989225,26.538298429256315,0.6885718046524707,7,-0.7099990844726634,-1.1499986648559641,-0.8124990463256907,-0.424999237060554,1.440002441406243,3,0.04220405880671274,3.117673458397517,33.61999893188477,1.1176734583968706,33.540000915527344,1.086958685087852,33.540000915527344,0.04220405880671274
10698,2015-07-17,33.700000762939446,34.009998321533196,33.689998626708984,33.990001678466804,2356000.0,-0.012309442617034816,-1.0644796101690286,-0.7250064373384931,70.39108169219341,67.6196075349993,-0.15383701774038627,-0.8928330404472362,-0.41863708597295357,0.32690765217612494,15.947000227198416,0.43000030517578836,0.5429683139396175,0.7270008087158146,-0.6910941223046478,2.145095739736277,0.017953343205583394,1.4360482742260459,-0.7716851707051049,44.18613935167853,-24.562289960723966,0.7090474655102321,7,-0.07999992370604758,-0.7300004959106374,-0.392500877380364,-0.00500106811522727,0.3999977111816406,4,0.062314493370294155,1.0,34.11999893188477,3.117673458397517,33.61999893188477,1.1176734583968706,33.540000915527344,0.062314493370294155
10699,2015-07-20,33.47999954223633,33.700000762939446,33.209999084472656,33.650001525878906,2645100.0,-0.006528225985830138,2.6296359089561845,0.5862118860329617,67.56037819788395,67.4252691829188,0.16854283143305082,-0.6502519376078695,-0.20273130651276006,0.5182915112544322,15.921672826220556,0.49000167846678977,0.6550682665984766,0.47149963378906534,-0.9606759442641817,1.9036752118423124,-0.24458815523755817,1.1875874228156889,-0.42651547870784157,27.835063709296836,-42.03585475795286,0.7160877890266231,7,0.19499969482421875,-0.5099992752075195,-0.1724996566772461,0.21500015258789062,-0.3999977111816335,0,0.07497019625296009,-1.0644796101690286,33.700000762939446,1.0,34.11999893188477,3.117673458397517,33.61999893188477,0.07497019625296009
10700,2015-07-21,33.150001525878906,33.490001678466804,33.02000045776367,33.40999984741211,2352500.0,-0.00985657171055565,1.2380904805587178,1.529384045775833,61.9753598070981,67.1319361863287,0.4274882498738819,-0.30020404314482363,0.11473893441601746,0.8206561564397106,15.436966205624614,0.4700012207031321,0.7172707489985299,0.11900157928467081,-1.3068926857029766,1.5448958442723182,-0.5939455532091529,0.8319487117784945,1.029998779296875,11.206990104805532,-58.79128715526323,0.7129471324938246,7,0.4499988555908203,-0.18000125885009766,0.06249809265136719,0.5449981689453125,0.3899993896484375,1,0.08325786408723324,2.6296359089561845,33.47999954223633,-1.0644796101690286,33.700000762939446,1.0,34.11999893188477,0.08325786408723324
10701,2015-07-22,33.400001525878906,33.490001678466804,33.09999847412109,33.15999984741211,2511900.0,0.0075414777825828505,-1.1666578364574547,-0.9230893378523116,61.30658564404351,67.9788632913308,0.14403785198912544,-0.48281007863266723,-0.13869450594575028,0.546431374705179,14.309441827417343,0.39000320434571734,0.7627964550090809,0.31050148010253764,-1.072378348488506,1.6933813086935814,-0.38093843419298423,1.0019413943980595,0.756798782348632,32.758717077678426,-33.75508308488132,0.6914399142955212,7,0.1999988555908203,-0.43000125885009766,-0.3100013732910156,0.2949981689453125,0.5999984741210938,2,0.08742509088458705,1.2380904805587178,33.150001525878906,2.6296359089561845,33.47999954223633,-1.0644796101690286,33.700000762939446,0.08742509088458705
10702,2015-07-23,32.90999984741211,33.34000015258789,32.72999954223633,33.330001831054695,2959400.0,-0.014670708265900334,1.772738701091527,-1.7499960263848344,51.08434177930774,66.940702768231,0.6349708750011018,0.08395401771436184,0.3488790136580775,1.023004403146487,12.992159460799371,0.6700019836425781,0.6580697370790105,-0.2255002021789565,-1.5122499555260518,1.0612495511681388,-0.8688750788525041,0.41787467449459115,1.224064463806151,14.06253725293859,-47.984096715282085,0.6433748766735482,7,0.5450000762939453,0.06000041961669922,0.06749916076660156,0.7699985504150391,1.0400009155273366,3,0.09419624699162266,-1.1666578364574547,33.400001525878906,1.2380904805587178,33.150001525878906,2.6296359089561845,33.47999954223633,0.09419624699162266
10703,2015-07-24,32.860000610351555,33.02000045776367,32.790000915527344,32.90999984741211,2329100.0,-0.0015192718715398845,-1.4210653121047243,0.11904524027939474,49.019629842596544,65.56365668351921,0.6445859029496006,0.21922636731878953,0.40742470424904553,1.0546771345987764,11.480330682316223,0.22999954223632812,0.5815520619499637,-0.32249946594239276,-1.4849807606413918,0.8399818287566063,-0.9037401132918887,0.2587411814071032,1.2179011101074266,13.402155104608457,-42.77497233235563,0.5812406473494992,7,0.5949993133544993,0.1099996566772532,0.06999778747558594,0.819997787475593,0.8699989318847727,4,0.0821667897988081,1.772738701091527,32.90999984741211,-1.1666578364574547,33.400001525878906,1.2380904805587178,33.150001525878906,0.0821667897988081
10704,2015-07-27,33.34000015258789,33.470001220703125,32.81999969482422,32.889999389648445,3091800.0,0.01460741123921716,-1.2033944331296673,-9.000152590217546,42.38225917405743,62.450017521277196,0.1488901471282702,-0.18354934559225455,-0.07858446320728518,0.5607125415665877,10.295904490954022,0.6500015258789062,0.5959394343880646,0.10250015258789347,-0.973063476836387,1.178063782012174,-0.4352816621242468,0.6402819673000337,0.6839854807421872,80.2630125985035,27.96766955941417,0.5377818147121408,7,0.11499977111816406,-0.36999988555908203,-0.3425016403198242,0.20999908447265625,-0.3600006103515625,0,0.022795390463554055,-1.4210653121047243,32.860000610351555,1.772738701091527,32.90999984741211,-1.1666578364574547,33.400001525878906,0.022795390463554055
10705,2015-07-28,33.59000015258789,33.610000610351555,33.189998626708984,33.31999969482422,2364400.0,0.007498500265621377,1.7096782132530164,0.6000000000000095,48.369574794726184,59.29982348601164,-0.10423279334068525,-0.3390974748149205,-0.34051722549265406,0.2924709749319163,9.910577336430828,0.420001983642571,0.5689638622683546,0.28150005340576456,-0.6786372439098614,1.2416373507213905,-0.1985685952520484,0.7615687020635775,0.38222603709843384,97.7272234672963,47.415299015169474,0.4800686486578142,7,-0.13500022888183594,-0.619999885559082,-0.590001106262207,-0.04000091552734375,-0.490001678466804,1,-0.015183040167205952,-1.2033944331296673,33.34000015258789,-1.4210653121047243,32.860000610351555,1.772738701091527,32.90999984741211,-0.015183040167205952
10706,2015-07-29,33.72999954223633,33.759998321533196,33.290000915527344,33.540000915527344,2424700.0,0.004167888925646457,2.760036621652709,0.703697424377287,55.813935436079646,56.43368292977628,-0.25366305109285037,-0.37631472065344695,-0.5042861427273522,0.15529684715608738,9.401855539410441,0.46999740600585227,0.5413278420392729,0.3439994812011733,-0.47200843345819976,1.1600073958605464,-0.06400447612851679,0.7520034385308634,0.19253758155199563,97.08749370389093,44.978753015534316,0.4080039573296881,7,-0.3600006103515625,-0.7599992752075195,-0.7300004959106445,-0.18000030517578125,-0.4399986267089844,2,-0.0056329270467694315,1.7096782132530164,33.59000015258789,-1.2033944331296673,33.34000015258789,-1.4210653121047243,32.860000610351555,-0.0056329270467694315
10707,2015-07-30,34.209999084472656,34.380001068115234,33.130001068115234,33.700000762939446,4738100.0,0.014230641824802825,1.9411685508228504,2.684221093420641,58.91893340866497,55.158999787162,-0.8041147592422888,-0.7606350341537791,-1.00973758601571,-0.32592345549277013,9.540413148745811,1.25,0.49553075523400025,0.7384990692138658,-0.044296298785234,1.5212944372129655,0.3471013852143159,1.1298967532134156,-1.4799995422363281,89.30805236931064,37.398555928743974,0.3913976839995482,7,-0.654998779296875,-1.139998435974121,-1.2100000381469727,-0.6599998474121094,-1.5799980163574219,3,-0.006138529380083191,2.760036621652709,33.72999954223633,1.7096782132530164,33.59000015258789,-1.2033944331296673,33.34000015258789,-0.006138529380083191
10708,2015-07-31,34.669998168945305,35.150001525878906,34.299999237060554,34.43000030517578,5335800.0,0.013446334311111752,-2.400009155273506,0.4705855953565053,63.6144447631022,54.72056273885293,-1.2427369184007944,-1.1330211430486656,-1.4984275853278604,-0.7857581617678946,10.973797918472595,0.94000244140625,0.43464700075099216,1.1059982299804645,0.21730063380061182,1.9946958261603172,0.6616494318905382,1.5503470280703908,-1.9069985961914,79.39901374599673,26.18623203438146,0.44434879808992744,7,-0.7299976348876882,-1.2149972915649343,-1.6949987411498952,-1.144998550415032,-1.5899963378906108,4,-0.020767160197048273,1.9411685508228504,34.209999084472656,2.760036621652709,33.72999954223633,1.7096782132530164,33.59000015258789,-0.020767160197048273
10709,2015-08-03,34.529998779296875,34.86999893188477,34.400001525878906,34.689998626708984,2849400.0,-0.004038055870848933,-1.2381129710533585,-0.6666719649044925,61.53845469839832,54.672017726775174,-1.048380242097764,-0.914692074552022,-1.3857912691726355,-0.6414569767115808,12.484644582267578,0.4699974060058665,0.29382949470011965,0.8864988327026353,-0.050331470470304396,1.823329135875575,0.41808368111616545,1.3549139842891051,-1.6715191284179696,69.30680167922179,14.317790633437738,0.4684151515864714,8,-0.5899982452392578,-1.074997901916504,-1.5999984741210938,-1.0499982833862305,-1.9699974060058594,0,-0.023168238208574832,-2.400009155273506,34.669998168945305,1.9411685508228504,34.209999084472656,2.760036621652709,33.72999954223633,-0.023168238208574832
10710,2015-08-04,34.150001525878906,34.52000045776367,34.06999969482422,34.509998321533196,1962700.0,-0.011004844102276756,1.3684184108818953,2.24998211858947,55.77345814090127,54.057225781981586,-0.5717401562532132,-0.5420063252229426,-1.0365249863728678,-0.26890424647924505,12.35024521536563,0.45999908447265625,0.21602982525189418,0.4935014724731417,-0.46470344455489965,1.451706389501183,0.014399013959121021,0.9726039309871624,-1.1998609999999985,50.495060723545926,-3.2907358842850485,0.4791024585140203,8,-0.21000099182128906,-0.5650005340576172,-1.3200016021728516,-0.725001335144043,-1.44000244140625,1,-0.03426067148945655,-1.2381129710533585,34.529998779296875,-2.400009155273506,34.669998168945305,1.9411685508228504,34.209999084472656,-0.03426067148945655
10711,2015-08-05,34.419998168945305,34.450000762939446,34.09000015258789,34.330001831054695,3176000.0,0.007906197101098078,3.7999593103101104,-0.2499920526432563,53.44036677180426,54.319006336703424,-0.7619631218090461,-0.7969440679534046,-1.3195970822266574,-0.5335143127185802,12.139379106469358,0.3600006103515554,0.16943450509366897,0.7279981613159094,-0.2893364822181468,1.7453328048499657,0.21933083954888133,1.2366654830829376,-1.3818632030663949,63.86122814339446,14.463940931729212,0.5086673217670289,8,-0.4499969482421804,-0.8349971771240163,-1.6199979782104421,-0.9949979782104421,-1.259998321533196,2,-0.038349789803741485,1.3684184108818953,34.150001525878906,-1.2381129710533585,34.529998779296875,-2.400009155273506,34.669998168945305,-0.038349789803741485
10712,2015-08-06,34.830001831054695,34.84999847412109,34.240001678466804,34.36999893188477,3942200.0,0.011911786284733328,1.4400057983841639,5.111351305528104,62.98853397057872,55.87110679536811,-0.9733289701127035,-1.1476502364070669,-1.7417275742790181,-0.9433567851931528,12.948355631401586,0.6099967956542827,0.18219522182486259,1.063001823425303,-0.057863623282848664,2.1838672701334545,0.5025691000712271,1.6234345467793787,-1.707392202775786,70.37044886195125,19.474836665335886,0.5604327233540748,8,-0.8450012207031321,-1.1950016021728587,-2.090001106262214,-1.4050016403198313,-1.6700019836425852,3,-0.0442147813542253,3.7999593103101104,34.419998168945305,1.3684184108818953,34.150001525878906,-1.2381129710533585,34.529998779296875,-0.0442147813542253
10713,2015-08-07,35.25,35.400001525878906,34.59000015258789,34.72999954223633,2568300.0,0.012058516992980328,-1.0250053644231456,1.130428653171569,69.45059035693056,58.878699149020676,-1.1383642704429988,-1.5112405678933811,-2.1701894079706676,-1.359312813390055,14.00893939594614,0.8100013732910156,0.19734625828183283,1.3979999542236357,0.10223264048251934,2.693767267964752,0.750116297353074,2.0458836110941974,-2.046294695817089,88.72170531073965,33.46703037213253,0.6478836568705585,8,-0.9849987030029297,-1.2449989318847656,-2.5124998092651367,-1.8249998092651367,-2.1399993896484446,4,-0.07432621083361035,1.4400057983841639,34.830001831054695,3.7999593103101104,34.419998168945305,1.3684184108818953,34.150001525878906,-0.07432621083361035
10714,2015-08-10,34.939998626708984,35.27000045776367,34.86999893188477,35.22999954223633,2813700.0,-0.00879436519974508,1.1621543600634707,-0.5576935773759307,69.75716435468809,61.25509798901644,-0.6454066746145912,-1.1499348911852607,-1.8698493521833441,-1.0602836073684188,15.02933281962926,0.40000152587889914,0.30196326578881383,1.0179986953735352,-0.3557176776532671,2.3917150684003374,0.3311405088601376,1.7048568818869327,-1.6045155492243168,65.41336346844417,4.3974703547814755,0.6868581865134004,8,-0.6749973297119141,-0.9199981689453125,-2.2349987030029297,-1.514998435974121,-1.579998016357429,0,-0.053234026009161384,-1.0250053644231456,35.25,1.4400057983841639,34.830001831054695,3.7999593103101104,34.419998168945305,-0.053234026009161384
10715,2015-08-11,35.36999893188477,35.45000076293945,34.84000015258789,35.009998321533196,3270900.0,0.01230682089515267,1.3461369171630624,-1.2413774959880526,70.91294463337974,62.932765677605346,-0.8899487901314913,-1.513399634806298,-2.305358302365157,-1.491202816547812,16.16995945188469,0.6100006103515625,0.44674840912320235,1.356499099731451,-0.1476735121262962,2.860671711589198,0.6044127938025738,2.108585405660328,-1.9106447474964483,94.11751506243812,28.307537774435986,0.7520863059288752,8,-1.079998016357429,-1.279998779296882,-2.664999008178718,-1.9449987411499094,-1.529998779296882,1,-0.07944579144616959,1.1621543600634707,34.939998626708984,-1.0250053644231456,35.25,1.4400057983841639,34.830001831054695,-0.07944579144616959
10716,2015-08-12,35.720001220703125,35.900001525878906,35.220001220703125,35.310001373291016,3889000.0,0.009895456584332551,-1.3050851841075874,1.1388865341414376,80.74402523545552,65.35777588058208,-1.0370394291318448,-1.7897708607947536,-2.6353164072339155,-1.8448882244645262,17.63056076278591,0.6800003051757812,0.6101837639401282,1.6015012741088839,-0.0708022723554933,3.273804820573261,0.7653495008766953,2.4376530473410725,-2.1013953100307106,89.15660712521166,16.10689774375375,0.83615177323219,8,-0.7350006103515625,-1.4050006866455078,-2.7750015258789062,-2.2950010299682617,-2.0900001525878906,2,-0.08426657428236273,1.3461369171630624,35.36999893188477,1.1621543600634707,34.939998626708984,-1.0250053644231456,35.25,-0.08426657428236273
10717,2015-08-13,35.560001373291016,35.689998626708984,35.189998626708984,35.630001068115234,2410700.0,-0.004479278889816363,4.263301610247761,-0.17073102652611208,78.84618362890478,67.0501913101157,-0.7436007742279642,-1.5983041106302736,-2.438665040338755,-1.693052071420631,18.295206567891785,0.5300025939941406,0.7398602433669694,1.3695013046264677,-0.42276804392560763,3.161770653178543,0.4733666303504265,2.265635978902509,-1.713255901097952,74.04581708691386,-6.278378174112092,0.8961346742760391,8,-0.5750007629394531,-1.2450008392333984,-2.675002098083496,-2.1350011825561523,-1.4500007629394602,3,-0.06749160385807906,-1.3050851841075874,35.720001220703125,1.3461369171630624,35.36999893188477,1.1621543600634707,34.939998626708984,-0.06749160385807906
10718,2015-08-14,35.79999923706055,35.849998474121094,35.2599983215332,35.5,1568900.0,0.006749096020839618,1.950017643075808,-4.285722070844686,77.70272476239744,68.8462213172267,-0.9012246927613887,-1.7633147958017688,-2.6362102689064812,-1.935270445378407,19.048681091811222,0.5900001525878906,0.8465417673841458,1.5044992446899386,-0.4087502951982813,3.4177487845781584,0.5478744747458251,2.461124014634052,-1.7479281594988976,90.56583403209379,9.811147740749576,0.9566247699441114,8,-0.8149986267089844,-1.4849987030029297,-2.9149999618530273,-2.4149999618530273,-1.8800010681152415,4,-0.07374300128239897,4.263301610247761,35.560001373291016,-1.3050851841075874,35.720001220703125,1.3461369171630624,35.36999893188477,-0.07374300128239897
10719,2015-08-17,35.9900016784668,36.11000061035156,35.720001220703125,35.81999969482422,2788600.0,0.005307330878643102,-1.1081108946006413,0.5666747199369302,77.39729487279989,71.24886984299323,-0.9636883777776859,-1.8505091863326157,-2.7671369579573195,-2.121780597355354,20.961631910903627,0.3899993896484375,0.9175937345006204,1.5690015792846665,-0.4456174915526461,3.583620650121979,0.5616920438660102,2.576311114703323,-1.753137556073419,90.55126861166094,11.450120703598714,1.0073095354186556,8,-0.8900012969970703,-1.5700016021728516,-3.0400023460388184,-2.685002326965332,-1.8800010681152415,0,-0.08002225434288812,1.950017643075808,35.79999923706055,4.263301610247761,35.560001373291016,-1.3050851841075874,35.720001220703125,-0.08002225434288812
10720,2015-08-18,35.90999984741211,36.0099983215332,35.77000045776367,35.880001068115234,2412300.0,-0.0022228904507818337,1.086976713328468,0.17646134859194434,75.23148679602502,73.67010540123998,-0.679201442083496,-1.637066606446652,-2.627126338572829,-2.0368001884121725,23.348201578633613,0.23999786376953125,0.9306476052481756,1.3509998321533203,-0.6751232920167212,3.377122956323362,0.3379382700682996,2.364061394238341,-1.4483593464637465,78.26083350955538,1.3755657272217263,1.0130615620850192,8,-0.7349987030029297,-1.489999771118164,-2.960000514984131,-2.6050004959106445,-1.5099983215332031,1,-0.0710108395404051,-1.1081108946006413,35.9900016784668,1.950017643075808,35.79999923706055,4.263301610247761,35.560001373291016,-0.0710108395404051
10721,2015-08-19,36.31999969482422,36.47999954223633,35.689998626708984,35.849998474121094,3832100.0,0.011417428269403285,1.0,15.66734486266531,74.82353659237141,74.98510569255028,-0.8843408436336162,-1.9152889205005579,-2.9720830106667933,-2.4408238311399515,26.00557078298887,0.7900009155273438,0.9795502588126226,1.614999771118164,-0.4791577030099461,3.709157245246274,0.567921034054109,2.662078508182219,-1.6605559807474748,87.59691985592875,11.775650618339625,1.0470787370640533,8,-0.7849998474121094,-1.7150001525878906,-3.345000743865967,-3.015000343322754,-1.4099998474121094,2,-0.06828192629609908,1.086976713328468,35.90999984741211,-1.1081108946006413,35.9900016784668,1.950017643075808,35.79999923706055,-0.06828192629609908
10722,2015-08-20,36.0099983215332,36.349998474121094,35.88999938964844,36.04999923706055,2438800.0,-0.00853528017334182,-2.285722070844687,-0.08510810986299591,66.34145615287076,74.63964633654363,-0.4351110418674864,-1.4346930136032086,-2.5992996557258436,-2.1321767630155932,28.46172623680776,0.45999908447265625,1.0892188408210615,1.149998474121091,-0.8411186293150266,3.1411155775572084,0.15443992240303572,2.145557025839146,-1.0956767915141157,61.47534832528704,-13.319439911315406,0.9955585517180581,8,-0.34999847412109375,-1.404998779296875,-2.912498950958252,-2.7049989700317383,-1.3699989318847585,3,-0.0660926788212256,1.0,36.31999969482422,1.086976713328468,35.90999984741211,-1.1081108946006413,35.9900016784668,-0.0660926788212256
10723,2015-08-21,35.560001373291016,36.04999923706055,35.560001373291016,35.849998474121094,3716700.0,-0.012496444576980181,-2.379329395824838,7.249761586877741,61.6780343495768,73.74196522486459,0.07094460425081195,-0.813769793255986,-2.1049623903194146,-1.6872822749526932,30.73741377687252,0.48999786376953125,1.1947199230461578,0.5650014877319336,-1.209502431089014,2.339505406552881,-0.3222504716785366,1.4522534471424038,-0.4264849215615172,0.0,-72.37060966468776,0.8872519594104727,8,0.09999847412109375,-0.9550018310546875,-2.3700013160705566,-2.255002021789551,-0.8600006103515696,4,-0.04077617286113355,-2.285722070844687,36.0099983215332,1.0,36.31999969482422,1.086976713328468,35.90999984741211,-0.04077617286113355
10724,2015-08-24,34.09999847412109,35.06999969482422,33.90999984741211,34.650001525878906,6026600.0,-0.04105744777238762,-1.494622509167576,1.8965812078241784,49.54459925568306,71.36770462734273,1.5637029153753943,0.7442475806476878,-0.6131241429486138,-0.24188147272030136,32.17713252619998,1.6500015258789062,1.1893425496377716,-0.9330013275146527,-2.5867198352217358,0.7207171801924304,-1.7598605813681942,-0.10614207366111117,2.3800010681152415,7.392943551379397,-64.9463091189593,0.8268592538535404,8,1.095001220703132,0.5050010681152415,-0.8049979209899831,-0.7949991226196218,1.3100013732910227,0,-0.005278601561005569,-2.379329395824838,35.560001373291016,-2.285722070844687,36.0099983215332,1.0,36.31999969482422,-0.005278601561005569
10725,2015-08-25,33.080001831054695,34.689998626708984,33.049999237060554,34.529998779296875,5174600.0,-0.029911926355084106,-1.1721815490175385,2.636343459564386,39.2628593087091,66.75868619103758,2.486147606870091,1.8172486805680919,0.43395938294132463,0.7591899954216998,33.551249906048255,1.6399993896484304,1.0848453067207515,-1.9274980545043903,-3.6872334687985244,-0.1677626402102561,-2.807365761651461,-1.0476303473573196,3.348597717285152,0.8747111173391895,-69.54052786489676,0.8798677071470679,8,1.684997558593743,1.5249977111816335,0.24249792098998313,0.22499752044677024,1.9299964904785014,1,0.031136599827208178,-1.494622509167576,34.09999847412109,-2.379329395824838,35.560001373291016,-2.285722070844687,36.0099983215332,0.031136599827208178
10726,2015-08-26,33.540000915527344,33.689998626708984,32.830001831054695,33.470001220703125,4839700.0,0.013905654746391605,3.648692675684554,-0.04827575320698352,39.745622195833946,62.414179365140825,1.8823440945926677,1.4148243212733576,0.010819399787905581,0.27811798839867663,34.82200081362411,0.8599967956542898,1.0072844307974975,-1.4579990386962862,-3.248554235480462,0.33255615808788974,-2.3532766370883778,-0.5627214403041947,2.7534546203613317,20.170447772192837,-48.17466232060382,0.8952775983920884,8,1.114999771118164,1.0649986267089844,-0.25500059127807617,-0.2350015640258789,1.7900009155273438,2,0.025641043138833863,-1.1721815490175385,33.080001831054695,-1.494622509167576,34.09999847412109,-2.379329395824838,35.560001373291016,0.025641043138833863
10727,2015-08-27,34.0,34.0,33.459999084472656,33.75,4082400.0,0.013714939532386783,3.32000732421875,3.571444141689373,40.12638516257956,58.23903052071661,1.3162001275934543,0.9889921122354508,-0.41234055972856254,-0.1918708079321192,35.036115065139725,0.5400009155273438,0.8915327883806299,-0.9874999999999972,-2.7998419650943305,0.8248419650943362,-1.8936709825471638,-0.0813290174528305,2.0856483135986394,36.33537613300732,-28.216416573698005,0.906170982547168,8,0.6550006866455078,0.6049995422363281,-0.7149996757507324,-0.6950006484985352,1.5099983215332031,3,0.026764701394473844,3.648692675684554,33.540000915527344,-1.1721815490175385,33.080001831054695,-1.494622509167576,34.09999847412109,0.026764701394473844
10728,2015-08-28,33.950000762939446,34.110000610351555,33.459999084472656,33.97999954223633,2366100.0,-0.0014705657958986595,3.4827549919761775,-0.11999511718752842,41.84515721958196,54.2887930036924,1.2026515382080945,1.0353691728032288,-0.34079783763195337,-0.15097610315719123,34.26538306277158,0.6500015258788991,0.6853666197529549,-1.0014993667602639,-2.868185063730323,0.8651863302097951,-1.9348422152452898,-0.06815651827523794,1.9403087617065538,49.999999999999524,-13.846192224993707,0.9333428484850292,8,0.7049999237060618,0.6849994659423899,-0.7375006675720144,-0.6450014114379812,1.0900001525878977,4,0.02032396498388933,3.32000732421875,34.0,3.648692675684554,33.540000915527344,-1.1721815490175385,33.080001831054695,0.02032396498388933
10729,2015-08-31,33.72999954223633,33.860000610351555,33.220001220703125,33.81999969482422,5646200.0,-0.006480153630608387,6.52931672837483,3.000127161749035,36.006832603810416,49.93049809344633,1.1939105039028206,1.2568002601628834,-0.09233880675142103,0.06030525398955433,33.55912642119604,0.729999542236321,0.47839369452589153,-1.1815006256103544,-3.119152429720401,0.7561511784996924,-2.150326527665378,-0.212674723555331,1.9766915207941906,48.38705707904416,-11.149592413152313,0.9688259020550228,8,0.9250011444091797,0.9200000762939453,-0.5174994468688965,-0.4250001907348633,1.2999992370605469,0,0.02875781897027574,3.4827549919761775,33.950000762939446,3.32000732421875,34.0,3.648692675684554,33.540000915527344,0.02875781897027574
10730,2015-09-01,32.97999954223633,33.470001220703125,32.81999969482422,33.330001831054695,5510400.0,-0.02223539905658345,1.0634934090620098,3.8889077268682177,28.114996700224992,44.740660327652286,1.6590486066350323,2.0181225651729093,0.6802473209363882,0.7915471735553297,33.70300227185216,0.9099998474121094,0.23307698984494607,-1.8730005264282212,-3.971431930285064,0.22543087742862156,-2.922216228356639,-0.8237848244998034,2.554090166875639,12.403080144071323,-41.59457814600021,1.0492157019284196,9,1.6049995422363281,1.6700000762939453,0.23250055313110352,0.3249998092651367,2.529998779296875,1,0.07368102907532692,6.52931672837483,33.72999954223633,3.4827549919761775,33.950000762939446,3.32000732421875,34.0,0.07368102907532692
10731,2015-09-02,33.09999847412109,33.310001373291016,32.799999237060554,33.279998779296875,4570000.0,0.0036385364933397835,3.249920528959188,0.514283223071148,30.2250488336649,40.72772618107386,1.1558034816211133,1.8911208634741925,0.5998464541069026,0.6596843363768556,33.86289806738218,0.5100021362304616,-0.04147498710551645,-1.6870016098022518,-3.921403551680747,0.5474003320762435,-2.804202580741496,-0.5698006388630077,2.2169640338478587,22.900681112025932,-27.38119365045336,1.1172009709392463,9,1.3250007629394602,1.5400009155273509,0.112501621246345,0.2050008773803782,2.1599998474121165,2,0.057703925542637924,1.0634934090620098,32.97999954223633,6.52931672837483,33.72999954223633,3.4827549919761775,33.950000762939446,0.057703925542637924
10732,2015-09-03,33.290000915527344,33.47999954223633,33.040000915527344,33.130001068115234,4302400.0,0.005740255291999841,-1.5882260543706312,-0.8888865341414476,29.659663577195616,37.17012942858706,0.6027831591061314,1.665205852025295,0.46020344273183866,0.45560895796836576,33.43684784578358,0.4399986267089844,-0.3150978545202179,-1.419999122619629,-3.752163213570121,0.9121649683308632,-2.5860811680948714,-0.2539170771443864,1.775265265350761,37.40466906807903,-7.460107730412986,1.1660820454752445,9,0.6449985504150391,1.3499984741210938,-0.12000131607055664,0.014998435974121094,2.549999237060547,3,0.061279689378916036,3.249920528959188,33.09999847412109,1.0634934090620098,32.97999954223633,6.52931672837483,33.72999954223633,0.061279689378916036
10733,2015-09-04,32.630001068115234,33.11999893188477,32.439998626708984,32.950000762939446,3989300.0,-0.01982576837672201,1.0606193718427182,-1.9999999999999556,24.698788259004118,34.4094837622894,0.8978756400633472,2.2333635829347642,1.166188411278398,1.097235779943496,32.641013131951254,0.8500022888183594,-0.6585918295831377,-1.9489990234375014,-4.442222489056704,0.5442244421817009,-3.195610756247106,-0.7023872906278967,2.2087384183811167,13.380434928608913,-24.643448161039153,1.2466117328096016,9,0.93499755859375,1.8299980163574219,0.6824994087219238,0.6749982833862305,3.259998321533203,4,0.0882622482115758,-1.5882260543706312,33.290000915527344,3.249920528959188,33.09999847412109,1.0634934090620098,32.97999954223633,0.0882622482115758
10734,2015-09-08,33.080001831054695,33.09999847412109,32.720001220703125,32.959999084472656,3181900.0,0.013791012816704473,3.7500834485721706,-0.37500894070527335,29.814559957423427,33.35967272325766,0.3218149133039887,1.7253303923612364,0.7580337448341155,0.6343259947071616,31.802170521285746,0.46999740600585227,-0.9503964786951045,-1.4059984207153278,-3.9799763731744306,1.1679795317437751,-2.692987396944879,-0.11900944448577633,1.4708887522671716,61.538715475186834,27.422912127932932,1.2869889762295523,9,0.19499778747557883,1.3799972534179616,0.6174988746642995,0.3749990463256765,2.9099998474121023,1,0.05925027134166139,1.0606193718427182,32.630001068115234,-1.5882260543706312,33.290000915527344,3.249920528959188,33.09999847412109,0.05925027134166139
10735,2015-09-09,32.560001373291016,33.22999954223633,32.509998321533196,33.22999954223633,4514100.0,-0.0157194809244392,1.1492632489922552,-5.583190285459648,23.595513443863126,31.5652161952609,0.8496455483462952,2.133399468011291,1.316957391818157,1.1371449023981057,30.815557753889244,0.7200012207031321,-1.2295175572296344,-1.785499000549315,-4.461068219801007,0.8900702187023803,-3.1232836101751644,-0.44771439092346554,1.737582175237307,11.53871547518615,-15.158905340430346,1.3377846096258474,9,0.7149982452392578,1.8999977111816406,1.1374993324279785,0.8949995040893555,3.789997100830078,2,0.07585986799226618,3.7500834485721706,33.080001831054695,1.0606193718427182,32.630001068115234,-1.5882260543706312,33.290000915527344,0.07585986799226618
10736,2015-09-10,32.709999084472656,32.880001068115234,32.43000030517578,32.52000045776367,4989100.0,0.0046068091171729275,-1.432443578402565,-0.2835808148671115,26.293092817238062,30.028183712445177,0.6364612982320921,1.8407120278668287,1.2081059201309472,0.9642765561740276,29.376005377431685,0.4500007629394531,-1.3480721984661912,-1.4850011825561538,-4.173624066987777,1.2036217018754733,-2.8293126247719655,-0.14068974034034198,1.3646742734373447,26.66656978539588,4.187655999320995,1.3443114422158131,9,0.5600013732910156,1.7450008392333984,1.0525016784667969,0.7450017929077148,3.720001220703125,3,0.085600712792123,1.1492632489922552,32.560001373291016,3.7500834485721706,33.080001831054695,1.0606193718427182,32.630001068115234,0.085600712792123
10737,2015-09-11,33.15999984741211,33.169998168945305,32.47999954223633,32.540000915527344,2791900.0,0.013757284485925503,1.1562606171507848,3.263175858815026,32.758607459926495,29.018567072483457,0.06121309081731141,1.266630985128991,0.7950126662784953,0.5016136331459933,27.74743291530793,0.6899986267089773,-1.303654289242509,-0.9150003433227525,-3.5610018670551895,1.7310011804096845,-2.238001105188971,0.408000418543466,0.6844192831150977,91.25002980235081,63.204279956934116,1.3230007618662187,9,-0.0149993896484375,1.2950000762939453,0.6175012588500977,0.2950010299682617,3.0999984741210938,4,0.06332926670037309,-1.432443578402565,32.709999084472656,1.1492632489922552,32.560001373291016,3.7500834485721706,33.080001831054695,0.06332926670037309
10738,2015-09-14,33.15999984741211,33.380001068115234,32.990001678466804,33.15999984741211,2842000.0,0.0,-1.2941387667175839,0.0,41.454552012046186,29.6238692289541,-0.06999392141390359,1.1159218383712002,0.8223650033377936,0.4883438684269663,25.75067805057029,0.3899993896484304,-1.2960392552863027,-0.7830003738403306,-3.3281469783102295,1.7621462306295719,-2.0555736760752836,0.4895729283946224,0.48640064756590107,76.8419953661504,44.275999101794696,1.2725733022349506,9,-0.2049999237060547,1.2950000762939453,0.6500005722045898,0.2950010299682617,3.470001220703118,0,0.08082027495500532,1.1562606171507848,33.15999984741211,-1.432443578402565,32.709999084472656,1.1492632489922552,32.560001373291016,0.08082027495500532
10739,2015-09-15,33.110000610351555,33.290000915527344,32.72999954223633,32.889999389648445,4569200.0,-0.0015078177711287388,-1.0740756439056782,100.0,50.33111244349516,32.0923265337619,-0.13096241278247334,0.989845708877688,0.8958310117941366,0.5212947937585355,23.52749116361054,0.5600013732910156,-1.3308372721304167,-0.6889995574951229,-3.066896304399968,1.6888971894097224,-1.877947930947542,0.49994881595729623,0.3661038580541458,71.57892200757242,33.558204273300404,1.188948373452422,9,-0.1550006866455007,1.3449993133544993,1.025000572204597,0.4700002670288157,3.470001220703132,1,0.08396251066294869,-1.2941387667175839,33.15999984741211,1.1562606171507848,33.15999984741211,-1.432443578402565,32.709999084472656,0.08396251066294869
10740,2015-09-16,33.360000610351555,33.47999954223633,33.040000915527344,33.09999847412109,2625100.0,0.007550588806749747,-1.3157989840786297,1.1818213344431336,47.91666298736728,34.05806143972883,-0.35916015368332666,0.568139790803194,0.6420605893833624,0.24993866431676537,21.06595499731142,0.4399986267089844,-1.3789289636773887,-0.31149959564209695,-2.476758428784123,1.8537592374999292,-1.3941290122131065,0.7711298209289126,-0.9300003051757741,88.5715219926533,46.29793671381642,1.0826294165710129,9,-0.4050006866455007,1.0949993133544993,0.7825002670288157,0.2200002670288157,3.779998779296882,2,0.07883696103108462,-1.0740756439056782,33.110000610351555,-1.2941387667175839,33.15999984741211,1.1562606171507848,33.15999984741211,0.07883696103108462
10741,2015-09-17,33.84000015258789,34.240001678466804,33.27000045776367,33.31999969482422,3335300.0,0.014388475223450437,-2.1290415864245995,1.9999853282079874,48.156683850383025,36.113285914527424,-0.8081356395321251,-0.11297362011337952,0.1695933590478944,-0.2414977712897155,17.741564704971424,0.9700012207031321,-1.3633643091230851,0.29249992370605327,-1.4831224532924523,2.068122300704559,-0.595311264793196,1.1803111122053025,-1.3889998626709001,77.2726681607543,32.83319231424895,0.8878111884992523,9,-0.5049991607666016,0.6149997711181641,0.35000038146972656,-0.2349996566772461,2.5999984741210866,3,0.07417252689761744,-1.3157989840786297,33.360000610351555,-1.0740756439056782,33.110000610351555,-1.2941387667175839,33.15999984741211,0.07417252689761744
10742,2015-09-18,33.630001068115234,34.040000915527344,33.509998321533196,33.540000915527344,3772600.0,-0.006205646676292864,-6.066449660503456,0.17307706415288118,46.44444783528655,38.52947031189214,-0.60886418246006,-0.09530654963054985,0.3970901691403128,-0.04906295665389848,14.237520230373246,0.5300025939941477,-1.226012002015878,0.20150070190429403,-1.1468437494732768,1.549845153281865,-0.4726715237844914,0.8756729275930795,-1.10744072265625,59.60266573699313,15.211127621857628,0.6741722256887847,9,-0.2950000762939453,0.8249988555908203,1.0199995040893555,0.19999980926513672,3.1499977111816477,4,0.08325896961434354,-2.1290415864245995,33.84000015258789,-1.3157989840786297,33.360000610351555,-1.0740756439056782,33.110000610351555,0.08325896961434354
10743,2015-09-21,34.110000610351555,34.220001220703125,33.610000610351555,33.720001220703125,4013300.0,0.014272956496912181,1.0000000000000233,4.3333192048488165,53.99160926587078,41.21580912394185,-0.9575439991530601,-0.7267681117180089,-0.06656550467763367,-0.5409801744120415,11.534196686116314,0.6100006103515696,-1.0959425705490133,0.754000282287592,-0.21408807132125673,1.7220886358964407,0.2699561054831676,1.2380444590920163,-1.5187426115722573,91.39066992052214,45.54217461660346,0.4840441768044251,9,-0.7749996185302663,0.3449993133544993,0.5399999618530344,-0.2799997329711843,2.6100006103515767,0,0.06303130087101705,-6.066449660503456,33.630001068115234,-2.1290415864245995,33.84000015258789,-1.3157989840786297,33.360000610351555,0.06303130087101705
10744,2015-09-22,33.919998168945305,34.18000030517578,33.72999954223633,33.84999847412109,4282300.0,-0.005570285488314841,-1.9032535932271464,0.17948667788254954,61.190457809001636,45.39302516451281,-0.7105828821928952,-0.5807158732979829,0.13823226043975012,-0.3543812835847646,11.89398859266115,0.4500007629394531,-0.975029388203815,0.5729978561401268,-0.3689616752910183,1.5149573875712719,0.10201809042455778,1.0439776218556958,-1.2627904229785045,73.33305782759383,22.293346064504235,0.47097976571557143,9,-0.5849971771240163,0.5350017547607493,0.7300024032592844,-0.0899972915649343,2.1200027465820384,1,0.07989395770814056,1.0000000000000233,34.110000610351555,-6.066449660503456,33.630001068115234,-2.1290415864245995,33.84000015258789,0.07989395770814056
10745,2015-09-23,34.110000610351555,34.139999389648445,33.779998779296875,33.90999984741211,3759600.0,0.0056014873721368375,1.7692533415495606,2.8571662125339583,61.826711073152694,49.341204970725535,-0.7348760086412582,-0.7268635766599871,-0.034461964761604236,-0.547515319414174,11.96018745105182,0.3600006103515696,-0.7369118924094451,0.7115003585815387,-0.2803032345692742,1.7033039517323516,0.2155985620061287,1.2074021551569487,-1.3894811070847553,86.59784489538954,30.67690026565991,0.49590179657540734,9,-0.7499999999999929,0.3449993133544993,0.6499996185302805,-0.17500019073485618,1.4300003051757884,2,0.0724128166668383,-1.9032535932271464,33.919998168945305,1.0000000000000233,34.110000610351555,-6.066449660503456,33.630001068115234,0.0724128166668383
10746,2015-09-24,34.400001525878906,34.490001678466804,33.880001068115234,33.950000762939446,3556800.0,0.008501932287838798,-1.0677981443765798,2.2499952316467233,62.70022783417854,52.668051678975765,-0.8492469999562289,-1.0004241916181442,-0.30600693992404615,-0.8453801646063255,11.965252996499943,0.6100006103515696,-0.5446259710418246,0.9585012435913072,-0.12907990225438226,2.0460823894369966,0.41471067066846246,1.502291816514152,-1.6187027356041028,90.8163424185092,31.208473790912265,0.5437905729228458,9,-0.7900009155273438,0.05499839782714844,0.39749908447265625,-0.46500110626220703,1.2299995422363281,3,0.07965109715789542,1.7692533415495606,34.110000610351555,-1.9032535932271464,33.919998168945305,1.0000000000000233,34.110000610351555,0.07965109715789542
10747,2015-09-25,34.90999984741211,35.20000076293945,34.290000915527344,34.459999084472656,2837100.0,0.014825531945094061,-1.3038055366429575,0.9999999999999842,77.01419573187911,56.61912320340164,-1.2123990529291362,-1.516504016370547,-0.8073615350777601,-1.3490199756370345,12.738135881260968,0.9099998474121094,-0.226549313974985,1.422999572753909,0.1730210795690752,2.672978065938743,0.7980103261614886,2.0479888193463296,-2.0261788838457875,81.76095045932318,15.632053926415011,0.6249892465924172,9,-0.9449996948242188,-0.5200004577636719,0.15999984741210938,-0.7899999618530273,0.9399986267089844,4,0.043826948896715345,-1.0677981443765798,34.400001525878906,1.7692533415495606,34.110000610351555,-1.9032535932271464,33.919998168945305,0.043826948896715345
10748,2015-09-28,34.639999389648445,35.139999389648445,34.610000610351555,34.84999847412109,3112400.0,-0.00773418673571491,-2.9259656955550146,-0.4666638409697476,69.30689610239997,58.727543609946615,-0.7938664239965263,-1.2565859473962249,-0.5181366970980221,-1.0719310420211627,13.706294110122979,0.5299987792968892,0.06664332706949239,1.1184991836547908,-0.2202238693871834,2.457222236696765,0.4491376571338037,1.787860710175778,-1.5708840421322705,61.90470011833386,-4.606341147231326,0.6693615265209877,9,-0.5199985504150462,-0.39999961853028054,0.49250030517577414,-0.5199995040893626,1.249999999999993,0,0.06177827446174655,-1.3038055366429575,34.90999984741211,-1.0677981443765798,34.400001525878906,1.7692533415495606,34.110000610351555,0.06177827446174655
10749,2015-09-29,34.700000762939446,34.86999893188477,34.490001678466804,34.65999984741211,3361700.0,0.001732141291807654,-1.0000000000000748,-0.1904813805631035,79.8882443450871,62.27994153858215,-0.6756604985990506,-1.307212717294668,-0.5507277219034705,-1.1239440758239851,14.339499121436416,0.37999725341796875,0.28972326161614603,1.130000495910636,-0.30718964875530475,2.5671906405765768,0.4114054235776621,1.84859556824361,-1.460414582189408,64.7887815820221,-8.31749715227167,0.7185950723329713,9,-0.4650001525878835,-0.8850002288818288,0.43249893188477273,-0.580000877380364,1.329998016357436,1,0.058213268396267726,-2.9259656955550146,34.639999389648445,-1.3038055366429575,34.90999984741211,-1.0677981443765798,34.400001525878906,0.058213268396267726
10750,2015-09-30,35.40999984741211,35.45000076293945,34.709999084472656,34.880001068115234,2722000.0,0.020461068266919513,1.426232583735648,13.249666221631193,82.6086796274131,66.10794106936328,-1.189360453948133,-1.9244980418262116,-1.2138626144752607,-1.8239805026442895,14.773350773435363,0.7500000000000071,0.45488668140479405,1.7184995651245103,0.0928206813126522,3.3441784489363684,0.9056601232185812,2.5313390070304393,-2.013580500086917,97.45217049027374,17.708538946434743,0.8128394419059275,9,-0.9300003051757812,-1.4699993133544922,-0.5100002288818359,-1.2899999618530273,0.7000007629394531,2,0.01779161453911371,-1.0000000000000748,34.700000762939446,-2.9259656955550146,34.639999389648445,-1.3038055366429575,34.90999984741211,0.01779161453911371
10751,2015-10-01,35.009998321533196,35.4900016784668,34.639999389648445,35.41999816894531,2875200.0,-0.01129628713929931,2.090878825920172,-0.7735863994933053,72.61609632800756,69.01590201299894,-0.6771509977641372,-1.4483236299447029,-0.7787381915322484,-1.4130477236776358,15.157424933271008,0.8500022888183523,0.5685445224112087,1.2229980468749915,-0.47898896078248043,2.9249850545324634,0.37200454304625197,2.073991550703731,-1.4082208326465775,59.999745687010055,-17.532928763588835,0.8509935038287373,10,-0.45999717712401633,-1.049997329711907,-0.3249988555908132,-0.889998435974114,-0.14999771118164062,3,0.015138606666775134,1.426232583735648,35.40999984741211,-1.0000000000000748,34.700000762939446,-2.9259656955550146,34.639999389648445,0.015138606666775134
10752,2015-10-02,35.33000183105469,35.47999954223633,34.81999969482422,35.20000076293945,3299500.0,0.009140346325714255,2.06979178680104,-0.3170758938955462,74.60315538074673,71.30607380354071,-0.816515058721258,-1.6945391291142045,-1.043379541749978,-1.716795112460943,15.83511156812712,0.6599998474121094,0.6978463802693895,1.4410015106201186,-0.3761897391076161,3.2581927603478533,0.5324058857562477,2.3495971354839895,-1.5016374394184453,84.00001525878895,6.116424381557522,0.9085956248638688,10,-0.720001220703125,-1.3700008392333984,-0.7000017166137695,-1.2100019454956055,-0.3200035095214915,4,0.00849134507535898,2.090878825920172,35.009998321533196,1.426232583735648,35.40999984741211,-1.0000000000000748,34.700000762939446,0.00849134507535898
10753,2015-10-05,35.5099983215332,35.59000015258789,35.080001831054695,35.54999923706055,5369400.0,0.005094720666566799,7.499777481085774,-0.30769682208985005,76.4316653152794,72.99954130423824,-0.8683542490848737,-1.7367549802006934,-1.1631689787244,-1.8735755927560547,15.884552789471421,0.509998321533196,0.8066507136666203,1.4769981384277315,-0.3762045161055738,3.330200792961037,0.5503968111610789,2.403599465694384,-1.4822374554772964,92.72709617905515,13.465781027050454,0.9266013272666513,10,-0.8249988555908203,-1.4999980926513672,-0.8799982070922852,-1.389998435974121,0.07000350952148438,0,0.0095747724206936,2.06979178680104,35.33000183105469,2.090878825920172,35.009998321533196,1.426232583735648,35.40999984741211,0.0095747724206936
10754,2015-10-06,35.040000915527344,35.5,34.880001068115234,35.4900016784668,3881600.0,-0.013235635827131387,1.6383078883504996,11.249761586877742,67.64705410937282,73.64624608604046,-0.24895743885188892,-1.172505470559983,-0.6526587784871865,-1.3929188157834673,15.781905700807114,0.6299972534179688,0.9416431122359938,0.9090007781982408,-0.9392971682597704,2.757298724656252,-0.015148195030761258,1.8331497514272428,-0.7935265493569617,42.105389962133714,-34.49202238305298,0.9241489732290045,10,-0.30500030517578125,-1.0300006866455078,-0.3950004577636719,-0.9200010299682617,1.0099983215332031,1,0.024257946686994325,7.499777481085774,35.5099983215332,2.06979178680104,35.33000183105469,2.090878825920172,35.009998321533196,0.024257946686994325
10755,2015-10-07,35.029998779296875,35.09999847412109,34.860000610351555,35.049999237060554,4444600.0,-0.0002854490858770209,3.000000000000474,0.04444538634342273,63.869432571076445,73.77615772347356,-0.10586209552635495,-1.020279708795961,-0.6094842679416104,-1.3765183919453818,15.417330412224677,0.23999786376953125,1.0072272821833792,0.775498771667479,-0.9572867711144255,2.5082843144493836,-0.09089399972346968,1.6418915430584278,-0.5954308030280444,41.05253436236339,-33.99466883808478,0.866392771390951,10,-0.08999824523925781,-1.019998550415039,-0.3774986267089844,-0.909998893737793,0.2800025939941406,2,0.028546960743573324,1.6383078883504996,35.040000915527344,7.499777481085774,35.5099983215332,2.06979178680104,35.33000183105469,0.028546960743573324
10756,2015-10-08,35.5099983215332,35.560001373291016,34.900001525878906,34.919998168945305,2013900.0,0.013702528089153398,-1.0952594323913556,-29.499332443247553,70.61398151881664,73.06502281091107,-0.4602505707260818,-1.3489143650290316,-1.0545631460242362,-1.8538100445126418,15.155926060242686,0.6599998474121094,1.0727865923522586,1.1154983520507784,-0.54271155023973,2.7737082543412868,0.28639340090552423,1.9446033031960326,-0.9136698405797006,89.6101579878227,12.088446473654784,0.8291049511452535,10,-0.4699974060058594,-1.4999980926513672,-0.8924989700317383,-1.389998435974121,-0.5000000000000071,3,0.01689671408557958,3.000000000000474,35.029998779296875,1.6383078883504996,35.040000915527344,7.499777481085774,35.5099983215332,0.01689671408557958
10757,2015-10-09,35.2599983215332,35.689998626708984,35.06999969482422,35.5099983215332,3074000.0,-0.0070402706791569125,1.0327813492758335,-0.42372870397309803,63.279401983111455,72.39530124210124,-0.17364258673316613,-0.9839697612636229,-0.7873017026357587,-1.605881488230139,15.466179107745104,0.6199989318847656,1.1231362602570343,0.7604984283447251,-0.8332711876223016,2.354268044311752,-0.036386379638791766,1.557383236328242,-0.524555806550886,48.19261050009466,-26.43568570185579,0.7968848079835139,10,-0.1699981689453125,-1.1999988555908203,-0.7274990081787109,-1.139998435974121,0.3300018310546875,4,-0.011344235116919177,-1.0952594323913556,35.5099983215332,3.000000000000474,35.029998779296875,1.6383078883504996,35.040000915527344,-0.011344235116919177
10758,2015-10-12,35.84000015258789,35.880001068115234,35.22999954223633,35.290000915527344,2087400.0,0.016449286972894717,1.0634934090620098,-2.1999969482421875,70.33898236593419,71.33427213330648,-0.6319831796860242,-1.4260104268107128,-1.357775938971983,-2.188594897535978,16.24216732496292,0.6500015258789062,1.167829789164152,1.2065002441406278,-0.3635512493314863,2.776551737612742,0.4214744974045672,1.9915259908766885,-0.9518286597293084,96.07834337495842,20.406896924861044,0.7850257467360585,10,-0.5799999237060547,-1.6849994659423828,-1.5525007247924805,-1.7200002670288086,-0.6199989318847656,0,-0.023158533133955994,1.0327813492758335,35.2599983215332,-1.0952594323913556,35.5099983215332,3.000000000000474,35.029998779296875,-0.023158533133955994
10759,2015-10-13,35.88999938964844,36.02000045776367,35.70000076293945,35.72999954223633,2925900.0,0.001395067992401744,-1.9091224358863206,0.2909092170149606,69.43229331512057,69.87022920971842,-0.5536518070538392,-1.3249935565382884,-1.392956858169896,-2.2392861020962513,16.777820570854747,0.31999969482421875,1.1076794834826487,1.117499542236331,-0.3749632202047479,2.60996230467741,0.3712681610157915,1.8637309234568704,-0.8232985732436546,88.79300989519454,13.904547330354191,0.7462313812205388,10,-0.5599994659423828,-1.664999008178711,-1.8775005340576172,-1.7699995040893555,-0.27000045776366477,1,-0.008637435605060473,1.0634934090620098,35.84000015258789,1.0327813492758335,35.2599983215332,-1.0952594323913556,35.5099983215332,-0.008637435605060473
10760,2015-10-14,35.9900016784668,36.310001373291016,35.86999893188477,35.91999816894531,2429000.0,0.0027863552666207436,-4.176438909458444,0.43752235176310705,68.10932792730009,69.36947716519536,-0.6288600599997807,-1.2836749427487888,-1.4644229507050355,-2.3386075297199653,17.79623218497547,0.4400024414062429,1.1183469320384276,1.0860017776489244,-0.3446164578708917,2.5166200131687404,0.37069265988901634,1.8013108954088324,-0.7600021362304688,77.30498372666203,4.248238788237714,0.7153091177599072,10,-0.4250011444091797,-1.6200008392333984,-2.122502326965332,-1.8700017929077148,-0.2700004577636719,2,0.0016670618448357821,-1.9091224358863206,35.88999938964844,1.0634934090620098,35.84000015258789,1.0327813492758335,35.2599983215332,0.0016670618448357821
10761,2015-10-15,36.349998474121094,36.4900016784668,35.91999816894531,36.13999938964844,2588200.0,0.010002689048766777,1.3265188552922493,2.9998365211705083,66.98110915877862,68.52258314053225,-0.8703109900999593,-1.5241303766862657,-1.7998161317839276,-2.6883186696568515,19.864219623039087,0.5700035095214844,1.1036245839501362,1.3204986572265653,-0.15673113825410923,2.79772845270724,0.5818837594862316,2.059113554966899,-0.903998565673831,90.14063318513344,17.433711761396495,0.738614897740337,10,-0.6749973297119141,-1.8899974822998047,-2.482499122619629,-2.2299985885620117,-0.48999786376953125,3,-0.028610650467303045,-4.176438909458444,35.9900016784668,-1.9091224358863206,35.88999938964844,1.0634934090620098,35.84000015258789,-0.028610650467303045
10762,2015-10-16,36.43000030517578,36.709999084472656,36.25,36.41999816894531,2948100.0,0.0022008757747717933,-1.6285776566757493,0.047629427792915534,72.09876008303776,68.04114922583874,-0.8692833295287485,-1.4583796645650722,-1.8669951124715993,-2.759221551436248,22.12364815377842,0.45999908447265625,1.0054596178921642,1.260500526428224,-0.1887310274490872,2.7097320803055354,0.5358847494895684,1.9851163033668797,-0.7752000427246131,81.08115770942823,6.718341796348071,0.7246157769386564,10,-0.6450004577636719,-1.835000991821289,-2.567500114440918,-2.1800003051757812,-0.8600006103515625,4,-0.038978917698247684,1.3265188552922493,36.349998474121094,-4.176438909458444,35.9900016784668,-1.9091224358863206,35.88999938964844,-0.038978917698247684
10763,2015-10-19,36.2599983215332,36.38999938964844,35.970001220703125,36.31999969482422,4411900.0,-0.004666538079013516,3.199965667855576,-5.998855835240275,68.74995415031361,68.16369367483215,-0.6500673043289353,-1.1795212252178544,-1.6994212048002524,-2.5814958533100736,23.98379244331664,0.45999908447265625,0.9873783994979632,0.9829986572265597,-0.4542367397961584,2.4202340542492777,0.2643809587152006,1.7016163557379187,-0.39415829467773733,55.445394972900495,-19.296985482862787,0.7186176985113588,10,-0.47499847412109375,-1.539999008178711,-2.45999813079834,-2.009998321533203,-0.529998779296875,0,-0.01847761169220552,-1.6285776566757493,36.43000030517578,1.3265188552922493,36.349998474121094,-4.176438909458444,35.9900016784668,-0.01847761169220552
10764,2015-10-20,36.63000106811523,36.72999954223633,36.11999893188477,36.15999984741211,3477300.0,0.010204157851885443,-1.218171729782248,-7.83317439125171,65.96857174812648,68.39693136117106,-0.8613946862910993,-1.4082913746120127,-2.057608824965307,-2.940267523677953,26.076089500278325,0.6100006103515554,0.9379424620063119,1.217501258850092,-0.19177406745147607,2.62677658515166,0.512863595699308,1.922138922000876,-0.6599998474121023,88.3722787033578,15.820831299592797,0.7046376631507834,10,-0.8150005340576101,-1.9000015258788991,-2.9250011444091726,-2.3300018310546804,-1.1300010681152273,1,-0.03849303320494424,3.199965667855576,36.2599983215332,-1.6285776566757493,36.43000030517578,1.3265188552922493,36.349998474121094,-0.03849303320494424
10765,2015-10-21,36.58000183105469,36.93999862670898,36.52999877929688,36.7400016784668,1709500.0,-0.001364980496931012,-2.1537727959624453,-0.34042432309590803,72.62249612759334,68.62009965103512,-0.6352039549966619,-1.226648865552633,-2.0099941705896924,-2.8795332837073033,28.357334790167755,0.40999984741209516,0.8609488833384304,1.044001960754393,-0.31674721343180323,2.4047511349405895,0.36362737366129494,1.7243765478474913,-0.6100006103515625,64.70621234390647,-9.043275853026515,0.6803745870930972,10,-0.5750026702880859,-1.5900020599365234,-2.875001907348633,-2.125001907348633,-0.94000244140625,2,-0.026243927039799053,-1.218171729782248,36.63000106811523,3.199965667855576,36.2599983215332,-1.6285776566757493,36.43000030517578,-0.026243927039799053
10766,2015-10-22,37.13999938964844,37.25,36.599998474121094,36.68999862670898,2684100.0,0.015308844465894422,-1.0634934090620098,-2.8125074505877468,74.39350411391048,69.85499988779057,-1.0500996518275088,-1.65573818796868,-2.5772016024117264,-3.414732536629657,30.324439595104092,0.6699981689453125,0.8820285231157214,1.4669996261596694,0.03781326938563012,2.8961859829337087,0.7524064477726498,2.181592804546689,-1.0200004577636648,91.40619412059223,18.17038620198784,0.7145931783870199,10,-0.8999996185302734,-1.8799991607666016,-3.434999465942383,-2.684999465942383,-1.4799995422363281,3,-0.038233661612312564,-2.1537727959624453,36.58000183105469,-1.218171729782248,36.63000106811523,3.199965667855576,36.2599983215332,-0.038233661612312564
10767,2015-10-23,36.43999862670898,37.20000076293945,36.310001373291016,37.06999969482422,3624600.0,-0.018847624513816275,-1.0000085723960275,-1.3999999999999937,60.992902684715006,68.81654658987732,-0.18451724780724987,-0.8803738666996139,-1.887535372235071,-2.684810555797263,31.199734296545103,0.8899993896484375,0.9267078427821716,0.6904989242553654,-0.7304939363781102,2.111491784888841,-0.019997506061372405,1.4009953545721032,0.8100013732910227,36.71858236177614,-32.645067718146166,0.710496430316738,10,0.03500175476074929,-1.0599994659423757,-2.5449981689453054,-1.9849987030029226,-0.46999740600585227,4,-0.015916521356076574,-1.0634934090620098,37.13999938964844,-2.1537727959624453,36.58000183105469,-1.218171729782248,36.63000106811523,-0.015916521356076574
10768,2015-10-26,36.77999877929688,36.790000915527344,36.209999084472656,36.4900016784668,2959900.0,0.009330410686094304,2.7419307204823724,-0.4603120780376807,71.21945455492789,69.01512006096702,-0.42147929332615774,-1.1086725715276842,-2.241869333981519,-2.9914909445400824,32.03655525243781,0.5800018310546875,0.9081475805344823,0.923499107360847,-0.46769544986339184,2.3146936645850857,0.22790182874872755,1.6190963859729663,0.4700012207031179,58.40701093433025,-13.809585497653892,0.6955972786121192,10,-0.2199993133544993,-1.3499984741211009,-2.8849983215332102,-2.3249988555908274,-1.559997558593757,0,-0.03289829050113402,-1.0000085723960275,36.43999862670898,-1.0634934090620098,37.13999938964844,-2.1537727959624453,36.58000183105469,-0.03289829050113402
10769,2015-10-27,36.72000122070313,36.86999893188477,36.4900016784668,36.70000076293945,2603600.0,-0.0016312550458137398,1.3750134112176775,0.06896778521726542,70.36146771112737,69.26535781472562,-0.2585542303619377,-0.9376564447479652,-2.203323577227728,-2.8914780020175996,33.189823784509784,0.37999725341797586,0.9595349308191103,0.7625015258789105,-0.567111081888271,2.092114133646092,0.09769522199531622,1.4273078297625048,0.488398742675777,49.03862377581405,-25.999716993222215,0.6648063038835913,10,-0.13500213623047586,-1.230001449584968,-2.8250007629394602,-2.2650012969970774,-2.3000030517578267,1,-0.02696082912733211,2.7419307204823724,36.77999877929688,-1.0000085723960275,36.43999862670898,-1.0634934090620098,37.13999938964844,-0.02696082912733211
10770,2015-10-28,36.040000915527344,36.88000106811523,35.63999938964844,36.72000122070313,3256200.0,-0.01851852621378447,1.4800033569336148,-33.99923707799705,56.09198063362525,68.05545464526413,0.4797334203320318,-0.21928068037920667,-1.5505399338153083,-2.1746909480597125,33.043522287470246,1.2400016784667898,0.9088472352658101,0.0510011672973647,-1.2536130175092808,1.3556153521040102,-0.6013059251059545,0.7033082597006839,1.1284630126953132,24.844805853307175,-46.35299710123567,0.6523070924033212,10,0.404998779296875,-0.5250015258789062,-2.145000457763672,-1.585000991821289,-1.0699996948242188,2,-0.014983376853763941,1.3750134112176775,36.72000122070313,2.7419307204823724,36.77999877929688,-1.0000085723960275,36.43999862670898,-0.014983376853763941
10771,2015-10-29,35.540000915527344,36.11999893188477,35.049999237060554,35.79999923706055,4433300.0,-0.013873473565439998,1.3777831466245827,0.3823503012487478,53.0435049421037,65.93820407404924,0.9529668383726175,0.33988788769815415,-1.0973453306016552,-1.640917203516807,32.67525182341222,1.0699996948242188,0.8510195954545239,-0.4754989624023409,-1.71635582543189,0.7653579006272082,-1.0959273939171155,0.14492946911243365,1.536755140380862,22.79075956778598,-49.197191297607105,0.6204284315147763,10,0.6099987030029297,0.024999618530273438,-1.6325006484985352,-1.085000991821289,-0.2700004577636719,3,0.002813688000705916,1.4800033569336148,36.040000915527344,1.3750134112176775,36.72000122070313,2.7419307204823724,36.77999877929688,0.002813688000705916
10772,2015-10-30,35.630001068115234,35.970001220703125,35.540000915527344,35.630001068115234,3160300.0,0.002532362134762156,-3.7777730682829653,-0.0,47.445266991642946,63.57101661197471,0.824229397657902,0.2882964052350161,-1.224076296415447,-1.696277387339947,32.28707956586664,0.43000030517578125,0.7987345597929547,-0.40049877166747905,-1.6134029955075277,0.8124054521725697,-1.006950883587507,0.20595334025254886,1.2846144422851609,31.694057416347594,-35.70800132896824,0.6064521119200252,10,0.5199985504150391,0.1399993896484375,-1.5975008010864258,-1.1750011444091797,-0.4200019836425781,4,0.0008419528037488799,1.3777831466245827,35.540000915527344,1.4800033569336148,36.040000915527344,1.3750134112176775,36.72000122070313,0.0008419528037488799
10773,2015-11-02,35.849998474121094,35.95000076293945,35.38999938964844,35.66999816894531,2499200.0,0.006174499001144529,1.9473377770639255,100.0,49.53269945168168,61.7448085790364,0.6034126620311469,0.10021506306154038,-1.4644984702560464,-1.8871891077000313,31.707619987042335,0.5600013732910156,0.7318122299701741,-0.19750137329101847,-1.3890309541072625,0.9940282075252256,-0.7932661636991369,0.3982634171171,0.9154477344121119,43.71576156289862,-20.113803501195754,0.5957647904081209,11,0.3000011444091797,0.020002365112304688,-1.6724987030029297,-1.394998550415039,-0.5699996948242188,0,0.0033473570903679306,-3.7777730682829653,35.630001068115234,1.3777831466245827,35.540000915527344,1.4800033569336148,36.040000915527344,0.0033473570903679306
10774,2015-11-03,35.88999938964844,36.02000045776367,35.4900016784668,35.7599983215332,1817800.0,0.0011157856967893842,1.717920126764283,0.7222269317170347,48.81513802975285,59.09954656816524,0.4999820478934325,0.13403078916572042,-1.4778129956842179,-1.8958200544788966,31.52713238732914,0.529998779296875,0.6337840440881948,-0.20000038146972798,-1.297116740549015,0.897115977609559,-0.7485585610093679,0.34855779806991194,0.7382110611669574,45.901601754342046,-15.553241000602128,0.5485581795396424,11,0.26000022888183594,-0.019998550415039062,-1.7099990844726562,-1.4349994659423828,-1.0999984741210938,1,-0.01866810198772406,1.9473377770639255,35.849998474121094,-3.7777730682829653,35.630001068115234,1.3777831466245827,35.540000915527344,-0.01866810198772406
10775,2015-11-04,36.02999877929688,36.31999969482422,35.900001525878906,35.900001525878906,1925300.0,0.0039007910846837746,-5.461646810258818,0.9999706564160293,46.00000381469738,55.944713201586005,0.30593213201542824,0.07672381475177303,-1.5560664032397753,-2.000123469712854,31.555392869915288,0.43000030517578125,0.5620168782099526,-0.11000099182128054,-1.0884426601269368,0.8684406764843757,-0.5992218259741051,0.37921984233154404,0.4719547744181227,77.16529047257217,18.540132841344544,0.48922083415282674,11,0.0950012207031179,-0.08499908447266336,-2.0049982070922923,-1.5749988555908274,-1.0900001525878977,2,-0.04468500318897306,1.717920126764283,35.88999938964844,1.9473377770639255,35.849998474121094,-3.7777730682829653,35.630001068115234,-0.04468500318897306
10776,2015-11-05,36.11000061035156,36.29999923706055,35.90999984741211,36.0,2228800.0,0.002220422807803324,-1.6896424719160243,0.8461764188038742,46.00000381469728,54.278835549361816,0.0720353372022089,0.04635400512169241,-1.586948969733598,-2.0416856862338904,30.970218312753822,0.3899993896484375,0.48122188478559735,-0.05999927520751669,-0.9928389074626267,0.8728403570475933,-0.5264190913350717,0.4064205409200383,0.2757965980310857,77.41946069222377,20.741123285070152,0.4664198161275555,11,-0.14500045776367188,-0.16500091552734375,-1.9000005722045898,-1.6550006866455078,-0.8199996948242188,3,-0.03157018472388606,-5.461646810258818,36.02999877929688,1.717920126764283,35.88999938964844,1.9473377770639255,35.849998474121094,-0.03157018472388606
10777,2015-11-06,34.860000610351555,35.459999084472656,34.330001831054695,35.459999084472656,5854600.0,-0.034616449151808504,2.7666670905229727,-5.454501317797263,36.22048958805007,50.390061664153166,1.2005989318553247,1.3332047900750652,-0.3161714957453867,-0.7631582504909815,30.619644626477783,1.779998779296868,0.3441351363702978,-1.2899993896484432,-2.317351304829046,-0.2626474744678404,-1.8036753472387446,-0.7763234320581418,1.4599990844726634,26.633133077485745,-28.95358435462903,0.5136759575903003,11,0.7450008392334055,0.9300003051757884,-0.604999542236321,-0.4050006866455007,0.7099990844726634,4,0.011761326455351995,-1.6896424719160243,36.11000061035156,-5.461646810258818,36.02999877929688,1.717920126764283,35.88999938964844,0.011761326455351995
10778,2015-11-09,35.009998321533196,35.080001831054695,34.59999847412109,34.709999084472656,3674400.0,0.004302860256895746,1.1818024188304592,-0.49999999999998224,33.33328100544901,46.27581869685557,0.8639794930405671,1.1782464860437685,-0.44160848846632206,-0.8911309044722486,30.019249442946126,0.48000335693360796,0.13951760676647496,-1.0985015869140682,-2.2393651165777086,0.04236194274957228,-1.668933351745892,-0.5280698220822444,1.2900009155273509,34.170714595161826,-16.555491458777652,0.5704317648318203,11,0.5950031280517649,0.7800025939941477,-0.7249975204467702,-0.5549983978271413,1.4099998474121165,0,0.005712675593487537,2.7666670905229727,34.860000610351555,-1.6896424719160243,36.11000061035156,-5.461646810258818,36.02999877929688,0.005712675593487537
10779,2015-11-10,35.58000183105469,35.61999893188477,35.0,35.029998779296875,4266900.0,0.0162811635775173,-1.0327813492758569,1.8333481683049149,40.70631495801711,44.56630028845467,0.1288066144087452,0.615378746039994,-0.9728290181415247,-1.4311004293107175,28.904585423165173,0.6199989318847727,0.04267428971753873,-0.512998199462892,-1.6745958637556484,0.6485994648298643,-1.0937970316092702,0.06780063268348613,0.5229976654052706,62.8141377816456,13.283918691103196,0.5807988321463776,11,-0.2550010681152344,0.20999908447265625,-1.2325019836425781,-1.1250019073486328,0.8199996948242188,1,-0.008431788541842233,1.1818024188304592,35.009998321533196,2.7666670905229727,34.860000610351555,-1.6896424719160243,36.11000061035156,-0.008431788541842233
10780,2015-11-11,36.04999923706055,36.16999816894531,35.5,35.5,3610000.0,0.013209594767239041,-1.436360357611025,0.999993064225274,39.69753544461447,43.08341478873365,-0.37953560395227726,0.15821862357525163,-1.3736039715257249,-1.8669082321638655,27.11910996565614,0.6699981689453125,-0.1286818812391033,-0.04600067138672159,-1.2067879548048808,1.1147866120314376,-0.6263943130958012,0.534392970322358,-1.7199974060058523,87.30962796002497,41.29699485536237,0.5803936417090799,11,-0.7249984741210938,-0.2599983215332031,-1.6774988174438477,-1.5949993133544922,-0.4500007629394531,2,-0.0349514104909574,-1.0327813492758569,35.58000183105469,1.1818024188304592,35.009998321533196,2.7666670905229727,34.860000610351555,-0.0349514104909574
10781,2015-11-12,35.310001373291016,36.31999969482422,35.27000045776367,35.95000076293945,4105200.0,-0.020526986946751147,-1.916659602424448,-1.1636368680598423,39.39963899898814,42.189456122883115,0.3625296959750415,0.8604218986578616,-0.5754237940440561,-1.0891721377247237,25.150156378586598,1.0499992370605469,-0.32431423833405404,-0.7339986801147447,-1.9392047148968174,0.4712073546673281,-1.3366016975057775,-0.13139566272371184,-0.9431996154785054,49.24626101758579,1.972979432184573,0.6026030173910348,11,0.0149993896484375,0.4799995422363281,-0.8350009918212891,-0.8550014495849609,0.09999847412109375,3,-0.010478695332532761,-1.436360357611025,36.04999923706055,-1.0327813492758569,35.58000183105469,1.1818024188304592,35.009998321533196,-0.010478695332532761
10782,2015-11-13,35.009998321533196,35.650001525878906,34.77000045776367,35.38999938964844,3446700.0,-0.008496262817614841,-1.0465217372018647,0.5937522351763218,33.27030786570812,40.38252372444161,0.6317743392142603,1.1052543405326603,-0.22565018069108334,-0.7489601203977898,23.063904599469776,0.8800010681152344,-0.4161212032956598,-0.9630016326904354,-2.2377623442114327,0.311759078830562,-1.600381988450934,-0.3256212769299367,-0.5650686462402206,23.837183513422303,-21.11781230209408,0.6373803557604992,11,0.3150024414062571,0.7800025939941477,-0.4849977493286062,-0.5549983978271413,0.3200035095214915,4,0.00799778941497209,-1.916659602424448,35.310001373291016,-1.436360357611025,36.04999923706055,-1.0327813492758569,35.58000183105469,0.00799778941497209
10783,2015-11-16,35.59000015258789,35.59000015258789,34.939998626708984,35.009998321533196,3515700.0,0.016566748325090863,1.2413774959880035,-1.526316317823611,40.27538036987453,39.4336617622329,0.012307508663511157,0.49801793266942695,-0.7268385940296369,-1.2838543986328972,21.597740463792793,0.6500015258789062,-0.4452778309604284,-0.3494998931884794,-1.6277138237364994,0.9287140373595406,-0.9886068584624894,0.2896070720855306,-1.0700676765136663,52.90323215766767,8.115116162065611,0.6391069652740103,11,-0.2649993896484375,0.20000076293945312,-1.015000343322754,-1.135000228881836,0.2599983215332031,0,-0.0005619684652408141,-1.0465217372018647,35.009998321533196,-1.916659602424448,35.310001373291016,-1.436360357611025,36.04999923706055,-0.0005619684652408141
10784,2015-11-17,35.220001220703125,35.79999923706055,35.09000015258789,35.5,4005200.0,-0.010396148645643088,-1.6296217804716089,-0.482754991976001,42.54545731977987,39.049823262797624,0.3098573703902403,0.7978744853646305,-0.2952077914917197,-0.8755510120554248,19.561024873437155,0.7099990844726562,-0.4609367683164294,-0.6489988327026381,-1.9223845779642872,0.6243869125590109,-1.2856917053334627,-0.012305960071813615,-0.6280660558789037,29.032321576676683,-17.523423498209507,0.636692872630823,11,0.10499954223632812,0.5699996948242188,-0.5125007629394531,-0.7650012969970703,0.5200004577636719,1,0.034071462426207955,1.2413774959880035,35.59000015258789,-1.0465217372018647,35.009998321533196,-1.916659602424448,35.310001373291016,0.034071462426207955
10785,2015-11-18,35.61999893188477,35.66999816894531,34.93000030517578,35.22999954223633,3612800.0,0.01135711803855699,2.0204126119112495,-1.3928610354223687,50.74072268763909,39.5765698042356,-0.17256166028116837,0.339683921595487,-0.610891174278386,-1.2334116705303373,17.270139323149575,0.7399978637695312,-0.4963623223601772,-0.20100097656249005,-1.4332497740224213,1.0312478208974412,-0.8171253752924557,0.41512342216747555,-0.958941185860553,54.83863822623919,5.058803879472514,0.6161243987299662,11,-0.2949981689453196,0.17000198364257102,-0.8424987792968821,-1.164999008178718,0.5200004577636648,2,0.02189788369970791,-1.6296217804716089,35.220001220703125,1.2413774959880035,35.59000015258789,-1.0465217372018647,35.009998321533196,0.02189788369970791
10786,2015-11-19,35.720001220703125,35.900001525878906,35.459999084472656,35.709999084472656,3493200.0,0.002807475907272927,1.378373920036291,0.025646543291990613,50.83179440967029,41.200048117748956,-0.3729196293819186,0.13475322657779998,-0.6285143349427855,-1.2904273201263265,14.425910786414759,0.44000244140625,-0.5319288939198046,-0.029998779296875,-1.0944677680442894,1.0344702094505394,-0.5622332736705786,0.5022357150768286,-0.9925857967269067,84.07078451031825,30.681200967777855,0.5322344943737064,11,-0.26000213623046875,0.06999969482421875,-0.7525005340576172,-1.2650012969970703,0.5000000000000071,3,-0.0033595392631867727,2.0204126119112495,35.61999893188477,-1.6296217804716089,35.220001220703125,1.2413774959880035,35.59000015258789,-0.0033595392631867727
10787,2015-11-20,35.86000061035156,36.15999984741211,35.7400016784668,35.86999893188477,3883400.0,0.003919355679285141,-2.360036621652552,-0.9996186117474686,50.09382863784579,43.062331188015264,-0.3980062056676701,-0.05367818774604416,-0.6973164012209878,-1.391299054798182,12.024678147330853,0.4399986267089844,-0.5647553485131169,0.13900051116943501,-0.8768092231381743,1.1548102454770444,-0.36890435598436966,0.6469053783232397,-1.068881815541424,75.60980904796905,20.129206177075005,0.5079048671538039,11,-0.3150005340576172,-0.06999969482421875,-0.7924995422363281,-1.3999996185302734,0.5400009155273438,4,-0.01254882195427387,1.378373920036291,35.720001220703125,2.0204126119112495,35.61999893188477,-1.6296217804716089,35.220001220703125,-0.01254882195427387
10788,2015-11-23,35.56999969482422,36.02999877929688,35.540000915527344,35.93000030517578,2341500.0,-0.008087030412476603,-1.3333333333333672,36.006104540226225,47.132620162924454,43.77636509967164,-0.022591006530447544,0.14864586900219479,-0.33802006372370386,-1.068569076507707,9.840786509309126,0.48999786376953836,-0.6158341937914713,-0.09050045013427876,-0.9765915415550097,0.7955906412864522,-0.5335459958446407,0.35254509557608316,-0.7177256640135141,52.03249006782721,-4.46730081995527,0.44304554571036514,11,-0.024999618530273438,0.220001220703125,-0.38000011444091797,-1.0,0.3400001525878906,0,-0.006747198926865705,-2.360036621652552,35.86000061035156,1.378373920036291,35.720001220703125,2.0204126119112495,35.61999893188477,-0.006747198926865705
10789,2015-11-24,35.72999954223633,35.790000915527344,35.20000076293945,35.36999893188477,4416300.0,0.004498168366174893,1.4583167766033538,-0.9999999999999802,47.32143647816388,44.62346521451045,-0.177770575215213,-0.09415251701230432,-0.4238246840121107,-1.196493238731982,7.6092926914586805,0.5900001525878906,-0.501136179229178,0.11899948120117188,-0.6155294013167136,0.8535283637190574,-0.24826496005777443,0.4862639224601182,-0.8190164848650809,65.04061258478401,10.694072303164496,0.36726444125894436,11,-0.1849994659423828,0.060001373291015625,-0.47749996185302734,-1.1599998474121094,-0.029998779296875,1,0.0033584923991649696,-1.3333333333333672,35.56999969482422,-2.360036621652552,35.86000061035156,1.378373920036291,35.720001220703125,0.0033584923991649696
10790,2015-11-25,35.5,35.72999954223633,35.33000183105469,35.68000030517578,2200100.0,-0.006437154916961174,1.8571389645776566,-0.5000000000000099,44.69564686650818,45.2119105331238,-0.03798781810393592,0.09836020972365134,-0.12883226484609622,-0.9505986122026684,7.131109170093364,0.3999977111816406,-0.38080302470139316,-0.08400001525878764,-0.7913270009715134,0.6233269704539381,-0.43766350811515053,0.26966347759757525,-0.5326562771306342,31.249950329415316,-19.344487474037376,0.3536634928563621,11,-0.034999847412109375,0.29000091552734375,-0.22749996185302734,-0.9200000762939453,0.5600013732910156,2,0.0067606106610365035,1.4583167766033538,35.72999954223633,-1.3333333333333672,35.56999969482422,-2.360036621652552,35.86000061035156,0.0067606106610365035
10791,2015-11-27,35.63999938964844,35.83000183105469,35.36999893188477,35.529998779296875,1468000.0,0.003943644778829247,-1.1395468497720431,-0.6111134658585173,58.405160365290236,48.00467192196625,-0.14109155516056404,-0.03558804303710161,-0.21634614746554348,-1.070853366259115,7.586645728100019,0.46000289916991477,-0.3330407868376071,0.05099945068359091,-0.6564317037605676,0.7584306051277494,-0.3027161265384848,0.4047150279056666,-0.6185494279008807,45.83323399216397,-7.4702621256409145,0.3537155772220783,11,-0.09499931335449219,0.15000152587890625,-0.1424999237060547,-0.9549999237060547,0.7999992370605398,4,0.014029180936103502,1.8571389645776566,35.5,1.4583167766033538,35.72999954223633,-1.3333333333333672,35.56999969482422,0.014029180936103502
10792,2015-11-30,35.65999984741211,35.91999816894531,35.560001373291016,35.59000015258789,3597100.0,0.0005611800815428225,-4.538529256411762,0.6363573311138854,57.20622192900103,49.885876539646986,-0.0661492527128047,-0.05610222481985261,-0.17577661976032743,-1.0647249626449593,8.011163714005159,0.3599967956542969,-0.31479267369710584,0.06949996948242188,-0.6384242577877544,0.7774241967525981,-0.2844621441526698,0.42346208311751354,-0.5866078963414836,55.421708896538256,-0.2894819418293082,0.35396211363508817,11,-0.11499977111816406,0.10500144958496094,0.09000015258789062,-0.8199996948242188,0.9200019836425781,0,0.015703908460102278,-1.1395468497720431,35.63999938964844,1.8571389645776566,35.5,1.4583167766033538,35.72999954223633,0.015703908460102278
10793,2015-12-01,35.970001220703125,36.0099983215332,35.709999084472656,35.79999923706055,4161500.0,0.00869325223268369,1.4000305180437933,2.428610354223433,54.58822811351101,51.22396218339489,-0.3537828902034619,-0.3759262675641679,-0.4358311300210289,-1.3500422976345021,8.494288150258999,0.34999847412109375,-0.22950976580406035,0.3735012054443345,-0.34562927750727823,1.0926316883959473,0.013935963968528142,0.7330664469201409,-0.8467449598823578,95.06207143395373,38.58669625141965,0.35956524147580615,12,-0.4250011444091797,-0.36499977111816406,-0.04250144958496094,-1.1300010681152344,0.20999908447265625,1,0.011954414528301038,-4.538529256411762,35.65999984741211,-1.1395468497720431,35.63999938964844,1.8571389645776566,35.5,0.011954414528301038
10794,2015-12-02,35.220001220703125,35.93000030517578,35.18000030517578,35.849998474121094,3471100.0,-0.020850708216499148,-1.1126787805847778,-3.705822955233928,40.83887923753259,50.12375735560528,0.4427801755594203,0.33866926666241426,0.36255574731439566,-0.579309230825956,9.323512817759841,0.7900009155273438,-0.09300789806560772,-0.342998886108397,-1.0669675793670805,0.3809698071502865,-0.7049832327377388,0.01898546052094474,-0.048875222522219985,4.819398930963007,-45.782913980614765,0.3619843466293408,12,0.4499988555908203,0.38500022888183594,0.774998664855957,-0.3800010681152344,1.250000000000007,2,0.01959110172612344,1.4000305180437933,35.970001220703125,-4.538529256411762,35.65999984741211,-1.1395468497720431,35.63999938964844,0.01959110172612344
10795,2015-12-03,34.419998168945305,35.080001831054695,34.330001831054695,34.97999954223633,7790800.0,-0.022714452698188947,-1.0270433280924172,0.8888949439903231,40.30499242463905,48.9541126906018,1.178605126596807,1.0665534397722425,1.1965219199275694,0.23698539521107165,10.064316787660491,0.8899993896484304,-0.05522142193282775,-1.06250190734864,-1.914543572809329,-0.21046024188795087,-1.4885227400789844,-0.6364810746182954,1.9000015258789134,5.356936065085314,-43.54078265809976,0.4260208327303438,12,0.825002670288093,1.1850032806396555,1.6175012588501048,0.42000198364258523,1.910003662109382,3,0.03718775892175974,-1.1126787805847778,35.220001220703125,1.4000305180437933,35.970001220703125,-4.538529256411762,35.65999984741211,0.03718775892175974
10796,2015-12-04,34.970001220703125,35.11999893188477,34.5,34.540000915527344,5089900.0,0.015979171441503626,-1.4313581761335865,-0.7678558047969603,49.58680747395732,48.8977770057253,0.5710818711689214,0.44982840247623557,0.6782242918851367,-0.2946397862979069,10.818620830904349,0.7000007629394673,0.005397717025537929,-0.4554988861084013,-1.282961650391215,0.37196387817441234,-0.8692302682498081,-0.04176750396699447,1.310198516845702,38.09528134586407,-13.395240011753316,0.4137313821414072,12,0.20999908447266336,0.3549995422363281,1.0099983215332031,-0.13000106811523438,1.1399993896484375,4,0.031169577195856224,-1.0270433280924172,34.419998168945305,-1.1126787805847778,35.220001220703125,1.4000305180437933,35.970001220703125,0.031169577195856224
10797,2015-12-07,35.27000045776367,35.279998779296875,34.880001068115234,34.939998626708984,4847800.0,0.008578759696552085,1.2857111716621255,0.7674455740671741,46.49123540838129,48.82651203299828,0.1995775445856367,0.19196224301082054,0.39762890738957424,-0.582313670773992,10.282282086722432,0.3999977111816406,-0.011626403577260191,-0.17599964141845703,-0.9638394516681501,0.611840168831236,-0.5699195465433036,0.2179202637063895,0.9711953216552729,55.95241609351459,4.448895034859326,0.39391990512484726,12,-0.10000038146972656,0.05500030517578125,0.5874996185302734,-0.43000030517578125,1.4399986267089844,0,0.03317261564389251,-1.4313581761335865,34.970001220703125,-1.0270433280924172,34.419998168945305,-1.1126787805847778,35.220001220703125,0.03317261564389251
10798,2015-12-08,35.209999084472656,35.41999816894531,35.0,35.139999389648445,4830900.0,-0.0017012013754541533,-1.4,0.21211911037127362,49.88232802029236,49.111055537679235,0.22701567526780053,0.28218309971433087,0.48544123090564995,-0.5035045473166235,9.623282522575959,0.4199981689453125,-0.04076137191709961,-0.24600105285644247,-1.0154005254445906,0.5233984197317056,-0.6307007891505165,0.1386986834376316,0.9929728159790017,54.99988079059656,0.6268920203776247,0.38469973629407406,12,-0.03999900817871094,0.11500167846679688,0.7500009536743164,-0.3699989318847656,1.2900009155273438,1,0.03890947975588532,1.2857111716621255,35.27000045776367,-1.4313581761335865,34.970001220703125,-1.0270433280924172,34.419998168945305,0.03890947975588532
10799,2015-12-09,35.279998779296875,35.529998779296875,34.900001525878906,35.06999969482422,3295100.0,0.0019880629549657858,-1.2909181705946815,3.0000000000003046,45.66327399482479,49.218569663047745,0.09663245811449173,0.1987453166598243,0.4427049708857922,-0.5505857149595386,9.758309951909368,0.6299972534179688,-0.07772182378948855,-0.16100120544433594,-0.9319177920194548,0.6099153811307829,-0.5464594987318989,0.22445708784322704,0.8855137197668412,79.16661368462533,23.825894207635912,0.3854582932875606,12,-0.10999870300292969,0.045001983642578125,0.7300014495849609,-0.4399986267089844,1.9300003051757812,2,0.025510248214834164,-1.4,35.209999084472656,1.2857111716621255,35.27000045776367,-1.4313581761335865,34.970001220703125,0.025510248214834164
10800,2015-12-10,34.790000915527344,35.22999954223633,34.65999984741211,35.189998626708984,5651500.0,-0.013888828818698018,1.3750009934116936,-1.9047593097184379,39.211146337275515,47.08590143771277,0.5311854204377511,0.6213650001296429,0.931945669972059,-0.03501683686263135,10.81850517002353,0.6199989318847656,-0.08815318825267582,-0.5879991531372042,-1.3552942972975757,0.1792959910231673,-0.9716467252173899,-0.20435158105701845,1.338801370176192,28.155462060383396,-22.578225870480328,0.383647572080187,12,0.37999916076660156,0.5349998474121094,1.2199993133544922,0.049999237060546875,1.829998016357429,3,0.04828974593173907,-1.2909181705946815,35.279998779296875,-1.4,35.209999084472656,1.2857111716621255,35.27000045776367,0.04828974593173907
10801,2015-12-11,34.939998626708984,35.139999389648445,34.470001220703125,34.59999847412109,4247300.0,0.004311517885436267,-1.233347108751653,-0.8500052452387715,39.351837543478275,45.10208095043246,0.3033509950305415,0.46612479759865977,0.7958133871514974,-0.16230348953658336,11.716015355058852,0.6699981689453196,-0.11196540739287286,-0.41950130462646484,-1.2111551458655896,0.3721525366126599,-0.8153282252460272,-0.02367438400690247,1.1528276499015746,44.33948004836759,-3.1133930933586456,0.3958269206195619,12,0.23000144958496094,0.38500213623046875,1.095001220703125,-0.09999847412109375,1.190002441406243,4,0.03978257753230574,1.3750009934116936,34.790000915527344,-1.2909181705946815,35.279998779296875,-1.4,35.209999084472656,0.03978257753230574
10802,2015-12-14,35.290000915527344,35.349998474121094,34.830001831054695,34.950000762939446,3822300.0,0.010017238196191824,1.260878218683885,1.0,46.80367046626349,44.23713010073829,-0.11695403742871235,0.14564231921791304,0.45371321107485585,-0.4795049767864725,11.889345706716595,0.5199966430663991,-0.09355014993231237,-0.08349914550781534,-0.8588644225452597,0.6918661315296291,-0.471181784026534,0.3041834930109033,0.7675688721720988,77.35863994932919,29.22575126763961,0.3876826385187212,12,-0.15999984741210938,0.034999847412109375,0.6649990081787109,-0.4500007629394531,1.3400001525878835,0,0.02323603495468962,-1.233347108751653,34.939998626708984,1.3750009934116936,34.790000915527344,-1.2909181705946815,35.279998779296875,0.02323603495468962
10803,2015-12-15,35.56999969482422,35.790000915527344,35.349998474121094,35.470001220703125,3306600.0,0.007934224200421447,-1.5882194547290474,0.2941130271853095,48.22222542468142,45.05750189931038,-0.5136788409289039,-0.1432775874495249,0.1792303665868502,-0.7239434298027234,11.782399921494516,0.5,-0.16762643513505537,0.19749965667724467,-0.5767406910849999,0.9717400044394893,-0.18962051720387763,0.584619830558367,0.4530187337423257,83.33323700257203,35.79662356131702,0.3871201738811229,12,-0.5099983215332031,-0.24499893188476562,0.1275014877319336,-0.7299995422363281,0.9599990844726634,1,0.032049463014595325,1.260878218683885,35.290000915527344,-1.233347108751653,34.939998626708984,1.3750009934116936,34.790000915527344,0.032049463014595325
10804,2015-12-16,36.41999816894531,36.5,35.650001525878906,35.66999816894531,4072400.0,0.02389649933690552,-1.151913159368783,7.500114442664225,58.9843522990244,47.132986329797646,-1.313707243235335,-0.9473362285308156,-0.6401096502741126,-1.5407420866043964,11.919351533462216,0.9300003051757812,-0.21818193715602519,0.9874982833862305,0.0872789694756193,1.8877175972968416,0.5373886264309249,1.437607940341536,-2.089996337890618,96.05902073091899,44.54294615687553,0.45010965695530725,12,-0.93499755859375,-1.0049972534179688,-0.7224969863891602,-1.5799980163574219,0.3500022888183594,2,0.0021966456638349285,-1.5882194547290474,35.56999969482422,1.260878218683885,35.290000915527344,-1.233347108751653,34.939998626708984,0.0021966456638349285
10805,2015-12-17,36.400001525878906,36.72000122070313,36.18000030517578,36.41999816894531,2869000.0,-0.000549056674128523,-1.3478347403513156,-0.026662190755208332,57.60002136230466,48.02334342850291,-1.0988683309572451,-0.9127022802866662,-0.5887323536342848,-1.4913166418004664,11.96154977153618,0.5400009155273509,-0.27989850566702756,0.9285015106201158,-0.06832067082194015,1.9253236920621717,0.4300904198990878,1.4269126013411437,-2.026599731445309,85.77779134114556,32.157254059845215,0.4984110907210263,12,-0.8050003051757812,-0.8749999999999929,-0.8425006866455078,-1.5600013732910156,0.279998779296875,3,0.022252679248320195,-1.151913159368783,36.41999816894531,-1.5882194547290474,35.56999969482422,1.260878218683885,35.290000915527344,0.022252679248320195
10806,2015-12-18,35.599998474121094,36.33000183105469,35.349998474121094,36.11999893188477,6339800.0,-0.021978104896205664,1.0850996481573918,26.004387638306344,49.48095721139155,48.355534739948496,-0.22361806500947523,-0.12875165878363504,0.21852806006747016,-0.6684733910915952,12.26783484101516,1.0500030517578125,-0.23026353540245736,0.13449859619140625,-0.8574582856796695,1.126455478062482,-0.36147984474413164,0.6304770371269441,-1.1327327026367158,40.74057628185942,-12.12947867487842,0.4959784409355367,12,-0.00499725341796875,-0.0749969482421804,-0.04249763488769531,-0.7599983215332031,1.970001220703125,4,0.028651699479851134,-1.3478347403513156,36.400001525878906,-1.151913159368783,36.41999816894531,-1.5882194547290474,35.56999969482422,0.028651699479851134
10807,2015-12-21,35.40999984741211,35.90999984741211,35.18000030517578,35.790000915527344,4141700.0,-0.005337040304850049,1.354841289862117,0.730770641528802,45.05299126865648,47.81894176754451,-0.013043789274348683,0.02720003222212597,0.421785359434665,-0.4641717440436679,13.067354606628545,0.7299995422363281,-0.11468767535772884,-0.03299999237060547,-1.0075414019045326,0.9415414171633216,-0.520270697137569,0.4542707123963581,-0.8526246579589838,14.935026331303714,-31.251431623631266,0.4872707047669644,12,0.18500137329101562,0.11500167846680398,0.14750099182128906,-0.5699996948242188,2.8100013732910227,0,0.02033327375898697,1.0850996481573918,35.599998474121094,-1.3478347403513156,36.400001525878906,-1.151913159368783,36.41999816894531,0.02033327375898697
10808,2015-12-22,35.33000183105469,35.47999954223633,34.810001373291016,35.2400016784668,3459500.0,-0.0022591927902329,2.435927030860273,-0.23684184108818954,51.102210996423814,48.42326810105551,0.09584597613179824,0.09306774987022948,0.49568777635236927,-0.3775355586163087,13.781720562354305,0.6699981689453125,-0.08751355980912479,-0.10099811553955362,-1.074865251492426,0.8728690204133187,-0.5879316835159898,0.38593545243688254,-0.6861216003515622,27.2251570317258,-23.194528327175817,0.4869335679764374,12,0.2649993896484375,0.19499969482422586,0.22749900817871094,-0.4900016784667969,3.229999542236328,1,0.03679590064209548,1.354841289862117,35.40999984741211,1.0850996481573918,35.599998474121094,-1.3478347403513156,36.400001525878906,0.03679590064209548
10809,2015-12-23,35.849998474121094,35.91999816894531,35.45000076293945,35.45000076293945,3101800.0,0.014718273878189692,-1.3500004768398868,4.444411477980757,65.18049787154091,51.30875160486277,-0.37413788185601504,-0.4400389538538505,-0.026099609244766953,-0.885567494421899,13.829532595004046,0.589996337890625,-0.04933327666601173,0.41299858093261577,-0.5700600952104651,1.3960572570756966,-0.0785307571389211,0.9045279190041526,-1.123073403817969,54.450114341065714,-1.6007319167684528,0.49152933807154037,12,-0.25499725341796875,-0.3249969482421804,-0.2924976348876953,-1.0099983215332031,3.1300010681152344,2,0.018967931216696154,2.435927030860273,35.33000183105469,1.354841289862117,35.40999984741211,1.0850996481573918,35.599998474121094,0.018967931216696154
10810,2015-12-24,35.7400016784668,35.880001068115234,35.59000015258789,35.810001373291016,1577300.0,-0.003068251055399651,1.7619255222524977,-0.17500023841994336,59.01643005634516,53.49370632851465,-0.12875151713063104,-0.3279543154014135,0.07756748437455485,-0.7580566767767678,13.879928449309018,0.29000091552734375,-0.025048745073725343,0.29100170135497905,-0.7011126534349543,1.2831160561449124,-0.20505547603998764,0.7870588787499457,-0.9333535621476727,61.184212177413485,2.743876999125746,0.49605717739496547,12,0.024999618530273438,-0.21500015258788352,-0.18250083923339844,-0.9000015258789062,3.509998321533203,3,0.02881921463135928,-1.3500004768398868,35.849998474121094,2.435927030860273,35.33000183105469,1.354841289862117,35.40999984741211,0.02881921463135928
10811,2015-12-28,36.13999938964844,36.18999862670898,35.56999969482422,35.63999938964844,3689800.0,0.011191877235490866,1.0666683620920105,-7.142888283378746,59.95425837905313,54.954882763269055,-0.3806585169787553,-0.7257839757362632,-0.33584797352898477,-1.142347669534594,13.946979874600917,0.6199989318847585,0.02830173319761542,0.6659994125366211,-0.3705821306231698,1.702580955696412,0.1477086409567221,1.18429018411652,-1.256817149153953,96.37685966861874,36.06770090424614,0.5182907715798962,12,-0.3749980926513672,-0.6149978637695241,-0.5824985504150391,-1.2999992370605469,2.9300003051757812,0,0.014941918224880002,1.7619255222524977,35.7400016784668,-1.3500004768398868,35.849998474121094,2.435927030860273,35.33000183105469,0.014941918224880002
10812,2015-12-29,36.22000122070313,36.47000122070313,36.060001373291016,36.29999923706055,1921100.0,0.00221366442738824,-1.0500109673174296,-0.15999603271482954,61.503482770366624,56.430578023900736,-0.3518694313749293,-0.8028429781892399,-0.4311936606273008,-1.212564707162727,14.301458707997527,0.4099998474121165,0.16569745787623447,0.7180011749267621,-0.3687731909426404,1.8047755407961645,0.17461399199206085,1.2613883578614633,-1.2633462210003046,84.93975765180089,22.969288903446994,0.5433871829347016,12,-0.4549999237060618,-0.6949996948242188,-0.5950012207031321,-1.3800010681152415,3.30999755859375,1,0.03727218190565473,1.0666683620920105,36.13999938964844,1.7619255222524977,35.7400016784668,-1.3500004768398868,35.849998474121094,0.03727218190565473
10813,2015-12-30,36.400001525878906,36.5,36.18999862670898,36.29999923706055,1392100.0,0.004969638296778545,1.0666810777819224,-1.250059606122852,62.4445171594142,56.81504078616628,-0.4489660714787149,-1.0002608950338328,-0.6192820491114119,-1.388340361989762,14.851639765379588,0.31000137329102273,0.3082967162698367,0.8765014648437486,-0.2648974484374378,2.017900378124935,0.30580200820315895,1.4472009214843382,-1.3728126773360643,90.4763288780059,29.413654004353276,0.5706994566405932,12,-0.6350002288818359,-0.8749999999999929,-0.7325010299682617,-1.5600013732910156,2.8499984741210938,2,0.049999989520063126,-1.0500109673174296,36.22000122070313,1.0666683620920105,36.13999938964844,1.7619255222524977,35.7400016784668,0.049999989520063126
10814,2015-12-31,35.90999984741211,36.38000106811523,35.630001068115234,36.349998474121094,2330400.0,-0.013461584008957361,1.9999771119910847,-4.399885561701316,62.444464224406495,57.353312215288696,-0.04348882783961017,-0.4805540462613749,-0.1551571943753487,-0.8919706415139785,14.619088839109532,0.7700004577636719,0.38322877812155554,0.3519998550415053,-0.7924811958173379,1.4964809059003485,-0.22024067038791628,0.9242403804709269,-0.8150985039828527,36.559144195509326,-27.48190592908663,0.5722405254294217,12,-0.25499916076660156,-0.384998321533196,-0.24249935150146484,-1.0450000762939453,3.7099990844726634,3,0.07379564291671481,1.0666810777819224,36.400001525878906,-1.0500109673174296,36.22000122070313,1.0666683620920105,36.13999938964844,0.07379564291671481
10815,2016-01-04,35.70000076293945,35.86999893188477,35.38999938964844,35.61000061035156,2819300.0,-0.005847927746170378,1.232574231953189,-0.20454643974926956,58.33337516124661,58.336914209717044,0.06344484809533668,-0.17891671652178331,0.027603206067794872,-0.6836258786671294,13.440531082874607,0.5200004577636719,0.4301184303764245,0.07800064086914205,-0.9340239996278896,1.0900252813661737,-0.4280116793793738,0.5840129611176579,-0.540095424419242,27.92803629115403,-37.010391851046734,0.5060123202485146,1,-0.04500007629394531,-0.17499923706053977,-0.032500267028808594,-0.7100009918212891,3.6499977111816406,0,0.0918767145434316,1.9999771119910847,35.90999984741211,1.0666810777819224,36.400001525878906,-1.0500109673174296,36.22000122070313,0.0918767145434316
10816,2016-01-05,36.060001373291016,36.13999938964844,35.189998626708984,35.68000030517578,2141200.0,0.010084050494623131,2.5185402346757844,4.222226931717035,58.424534326103206,59.82264121610001,-0.2508185451025611,-0.4775547634597359,-0.3740676095359987,-1.0487927582562548,12.128337674806913,0.9500007629394531,0.3539237242776494,0.38350124359131144,-0.5976107365701111,1.364613223752734,-0.10705474648940339,0.8740572336720263,0.6599998474121165,66.4123537822247,2.919213139042512,0.4905559900807126,1,-0.4050006866455078,-0.5349998474121023,-0.43250083923339844,-1.0700016021728516,2.9300003051757812,1,0.08846363020584236,1.232574231953189,35.70000076293945,1.9999771119910847,35.90999984741211,1.0666810777819224,36.400001525878906,0.08846363020584236
10817,2016-01-06,36.43999862670898,36.599998474121094,35.7400016784668,35.849998474121094,5191900.0,0.010537915666842368,-1.1234652789224575,1.5526276163228243,59.31479020330673,60.735150016864786,-0.5245026013822951,-0.8067678354511045,-0.7696120469199101,-1.4292443230474703,11.065294670207305,0.8599967956542969,0.29268430106419885,0.704998588562006,-0.31289413606821626,1.7228913131922283,0.19605222624689134,1.2139449508771207,0.24940254211427515,88.65249186333051,26.526012542231342,0.5089463623151129,1,-0.5450000762939382,-0.9149971008300639,-0.7724981307983327,-1.2949981689453054,2.3800010681152415,2,0.07217346781642209,2.5185402346757844,36.060001373291016,1.232574231953189,35.70000076293945,1.9999771119910847,35.90999984741211,0.07217346781642209
10818,2016-01-07,36.58000183105469,36.65999984741211,36.060001373291016,36.099998474121094,5212200.0,0.0038420200225555146,-1.1428610354223434,0.8135648013448519,52.02025261827515,59.2729005442797,-0.5236096856668055,-0.8842049920550323,-0.9348170331118837,-1.5727244208057556,10.242123146380722,0.5999984741210938,0.3458402985255091,0.7765016555786133,-0.276419918642695,1.8294232297999216,0.2500408684679556,1.302962442689271,-1.3900032043457031,94.55796259004754,35.20670249155884,0.5264607871106545,1,-0.6550025939941406,-1.0550003051757741,-0.9250011444091797,-1.3200016021728516,2.25,3,0.08064507382658981,-1.1234652789224575,36.43999862670898,2.5185402346757844,36.060001373291016,1.232574231953189,35.70000076293945,0.08064507382658981
10819,2016-01-08,36.18000030517578,36.75,36.08000183105469,36.58000183105469,3005400.0,-0.010934978290223163,-1.2333329094770036,-0.8333306842565366,47.46542158593097,57.989455158678126,-0.08032126382121874,-0.4356568272457437,-0.5632507513454641,-1.181594873046869,9.630403892218897,0.6699981689453125,0.4413474724739288,0.3315000534057617,-0.7040020364009081,1.3670021432124315,-0.18625099149757318,0.8492510983090966,-0.9606016540527378,63.461590189389774,7.145228337361168,0.5177510449033343,1,-0.21000099182128906,-0.6399993896484375,-0.6049995422363281,-0.8000011444091797,2.759998321533196,4,0.08485350107598078,-1.1428610354223434,36.58000183105469,-1.1234652789224575,36.43999862670898,2.5185402346757844,36.060001373291016,0.08485350107598078
10820,2016-01-11,36.47000122070313,36.61000061035156,36.209999084472656,36.22999954223633,3885400.0,0.008015503401912927,-1.8571272870941813,-0.6000019073413746,61.35775540084269,58.1453992722103,-0.2859530546579947,-0.6254080209752786,-0.8569815519593362,-1.4775940944575225,8.660124599568505,0.43000030517578125,0.5168702967645089,0.5375009536743249,-0.40483425361497183,1.4798361609636217,0.066333350029673,1.0086685573189769,-1.189378515625009,82.05137610192125,22.783083492802064,0.4711676036446487,1,-0.5000019073486399,-0.9300003051757884,-0.832500457763679,-1.0400009155273509,3.1699981689453054,0,0.08637229519459022,-1.2333329094770036,36.18000030517578,-1.1428610354223434,36.58000183105469,-1.1234652789224575,36.43999862670898,0.08637229519459022
10821,2016-01-12,36.33000183105469,36.70000076293945,35.86999893188477,36.61000061035156,3354200.0,-0.0038387547288858404,2.608710795614717,-1.1666534212826485,62.16935461896871,58.21938503316609,-0.12981936611392797,-0.3962496484285154,-0.7062967941377778,-1.3510145248392647,7.195836249192963,0.8300018310546804,0.473157292959705,0.32800140380859233,-0.5047899513365834,1.160792758953768,-0.08839427376399556,0.7443970813811802,-0.9906040341796896,58.41595377032463,-6.19333471274998,0.41639567757258944,1,-0.3600025177001953,-0.720001220703125,-0.9050006866455078,-0.8400020599365234,3.0,1,0.08312679578465998,-1.8571272870941813,36.47000122070313,-1.2333329094770036,36.18000030517578,-1.1428610354223434,36.58000183105469,0.08312679578465998
10822,2016-01-13,36.11000061035156,36.68000030517578,36.04999923706055,36.29999923706055,4818000.0,-0.006055634726532477,-3.0645050144588692,0.6785694822888283,59.94896866886462,57.94210186754947,0.08150887155998277,-0.11770086512536437,-0.480847747341123,-1.1408988231641075,6.081457785590638,0.6300010681152344,0.47495728430737216,0.06700019836425497,-0.6960163366858154,0.8300167334143254,-0.3145080691607802,0.44850846588929016,-0.7141787253515659,27.272884904653772,-40.327572912960825,0.38150826752503525,1,-0.1400012969970703,-0.5,-0.8575000762939453,-0.595001220703125,3.55999755859375,2,0.0797563284252516,2.608710795614717,36.33000183105469,-1.8571272870941813,36.47000122070313,-1.2333329094770036,36.18000030517578,0.0797563284252516
10823,2016-01-14,36.709999084472656,36.93000030517578,36.150001525878906,36.16999816894531,3671400.0,0.016615853336460207,-1.689677852172426,-2.8421306242094486,60.750007629394496,57.75382891254813,-0.5251133660838718,-0.6618476929788883,-1.0754062973222815,-1.7402090460009845,5.875841260672453,0.8199996948242188,0.45695890872986666,0.6099987030029297,-0.1742676623078836,1.394265068313743,0.21786552034752305,1.0021318856583363,-1.2600100748726604,79.2451947472405,9.568989428181538,0.3921331826554051,1,-0.6499996185302734,-1.0099983215332031,-1.462498664855957,-1.144998550415039,3.1200027465820312,3,0.05747754461928167,-3.0645050144588692,36.11000061035156,2.608710795614717,36.33000183105469,-1.8571272870941813,36.47000122070313,0.05747754461928167
10824,2016-01-15,36.5,36.72999954223633,35.9900016784668,36.22999954223633,3878500.0,-0.005720487325249768,1.0273926789120267,0.5,59.26826703982446,57.85770578794567,-0.24878375029818045,-0.46962571950265186,-0.8635848833259274,-1.507423773986531,5.783711834765397,0.7399978637695312,0.4193089286877978,0.3959995269775405,-0.39591770979809127,1.1879167637531722,4.0908589724608646e-05,0.7919581453653564,-0.9612103126654574,59.43398602958878,-10.848930527456304,0.3959586183878166,1,-0.4400005340576172,-0.7999992370605469,-1.2524995803833008,-0.7299995422363281,3.4099998474121094,4,0.06383566660423812,-1.689677852172426,36.709999084472656,-3.0645050144588692,36.11000061035156,2.608710795614717,36.33000183105469,0.06383566660423812
10825,2016-01-19,37.209999084472656,37.349998474121094,36.56999969482422,36.72999954223633,5422500.0,0.019452029711579666,1.0526328998288401,1.7777730682829653,62.13150574020632,58.2695915006238,-0.8069206206734734,-1.1761312745323949,-1.567987103671598,-2.1739902929053514,5.707471726368513,0.8499984741210938,0.3778372454268606,1.0654987335205064,0.13851235139973284,1.99248511564128,0.6020055424601196,1.5289919245808932,-1.5877367600676422,90.54057885471407,22.58519862018018,0.46349319106038783,1,-0.6649990081787109,-1.2999992370605469,-1.962498664855957,-1.4199981689453125,2.990001678466797,1,0.04649286710029066,1.0273926789120267,36.5,-1.689677852172426,36.709999084472656,-3.0645050144588692,36.11000061035156,0.04649286710029066
10826,2016-01-20,36.61999893188477,37.2400016784668,36.11000061035156,37.099998474121094,5464400.0,-0.015855957191734604,1.9736637370690304,-0.9999999999999852,54.065015751126765,57.68628322815936,-0.14430646305872585,-0.533131072957346,-0.9817096377809307,-1.550892334678501,5.654865108836114,1.1300010681152344,0.3600075955753965,0.4244985580444407,-0.48848260679638855,1.33747972288527,-0.031992024375973926,0.8809891404648553,-0.85951771550247,46.32343660154604,-18.678689419768794,0.45649058242041346,1,-0.010000228881843043,-0.7099990844726634,-1.3724985122680735,-0.829998016357429,2.650001525878899,2,0.08246861130119187,1.0526328998288401,37.209999084472656,1.0273926789120267,36.5,-1.689677852172426,36.709999084472656,0.08246861130119187
10827,2016-01-21,36.13000106811523,37.060001373291016,35.90999984741211,36.650001525878906,5359200.0,-0.013380608357771107,-1.3958292769183698,1.0833353201567515,47.41873344745812,57.17500332029079,0.3320080804718728,0.014306695318559548,-0.46090763105785726,-1.0376548372777634,5.281890968872006,1.1500015258789062,0.37203356054006775,-0.10149936676025817,-0.9376117212189712,0.7346129876984548,-0.5195555439896182,0.3165568104691019,-0.2423584711138247,15.277877118946648,-44.580986657363525,0.418056177229357,1,0.4799976348877024,-0.05000114440917258,-0.882500648498528,-0.3400001525878835,3.4099998474121165,3,0.08856907468412634,1.9736637370690304,36.61999893188477,1.0526328998288401,37.209999084472656,1.0273926789120267,36.5,0.08856907468412634
10828,2016-01-22,36.63000106811523,36.66999816894531,36.0099983215332,36.310001373291016,4531000.0,0.013838914619940246,2.300049591821164,-0.6153834867769283,56.870243456408225,58.2199835281216,-0.1789747781860811,-0.40402138215288375,-0.9284939441002606,-1.5104734494338672,4.424582413546955,0.6599998474121094,0.3723459961931752,0.3335006713867088,-0.4038133016199623,1.07081464439338,-0.035156315116623205,0.7021576578900408,-0.7200012207031179,50.00013245489199,-12.276986946384149,0.3686569865033349,1,-0.020002365112297582,-0.5500011444091726,-1.4025001525878835,-0.8400001525878835,2.829998016357429,4,0.08299200142465368,-1.3958292769183698,36.13000106811523,1.9736637370690304,36.61999893188477,1.0526328998288401,37.209999084472656,0.08299200142465368
10829,2016-01-25,36.52999877929688,36.7599983215332,36.29999923706055,36.650001525878906,2343100.0,-0.0027300651351984673,1.705906112557221,-0.37500894070522894,58.089647597893865,57.856860438905066,-0.026936827507370253,-0.2639984608174544,-0.8149474318153622,-1.3800825381746122,4.228779506069246,0.45999908447265625,0.3366062295991483,0.19949836730958026,-0.5134331651341526,0.9124298997533131,-0.15696739891228617,0.5559641335314467,-0.6199989318847727,43.05552244183293,-22.593016124762748,0.3564657662218655,1,0.07999992370604758,-0.4499988555908274,-1.3374977111816477,-0.7399978637695384,3.0600013732910085,0,0.09033679611366585,2.300049591821164,36.63000106811523,-1.3958292769183698,36.13000106811523,1.9736637370690304,36.61999893188477,0.09033679611366585
10830,2016-01-26,36.77000045776367,37.09000015258789,36.400001525878906,36.650001525878906,2708800.0,0.0065699886801751095,-1.2258058561856653,-0.9999682115837581,57.08581618496933,57.292022835127355,-0.24575183062165706,-0.44573161961847774,-1.0534885330872115,-1.5760161233097136,4.206548289421712,0.6899986267089844,0.3395891690866435,0.38800010681152486,-0.2934404213816961,1.0694406350047458,0.047279842714914366,0.7287203709081354,-0.7600021362304688,64.66161100466941,-0.8535322833244123,0.3407202640966112,1,-0.1400012969970703,-0.6900005340576172,-1.3199996948242188,-0.9799995422363281,2.829998016357422,1,0.08539568535646991,1.705906112557221,36.52999877929688,2.300049591821164,36.63000106811523,-1.3958292769183698,36.13000106811523,0.08539568535646991
10831,2016-01-27,36.68000030517578,37.16999816894531,36.38999938964844,36.68999862670898,3760200.0,-0.0024476516580757,-1.644062974816539,-0.08332008773875886,52.54238794944892,56.46906942185894,-0.11273903492418924,-0.3301274799920577,-0.9391875062572694,-1.4439398766915517,4.686816781306817,0.779998779296875,0.3963984569647536,0.2709999084472656,-0.41285528197371235,0.9548550988682436,-0.07092768676321981,0.6129275036577511,-0.5628019714355474,61.111228848837875,-1.4161740319248963,0.3419275952104874,1,-0.05000114440917969,-0.6000003814697266,-1.1199989318847656,-0.8899993896484375,3.259998321533196,2,0.09596511528019191,-1.2258058561856653,36.77000045776367,1.705906112557221,36.52999877929688,2.300049591821164,36.63000106811523,0.09596511528019191
10832,2016-01-28,37.56999969482422,37.84000015258789,36.099998474121094,36.36000061035156,3167700.0,0.024263887193121336,-1.0115587307887368,-121.02022128967013,59.04933859998549,56.28010619636905,-0.8648012257359241,-1.1739939646077886,-1.7843716449008085,-2.289294501699416,5.164805136435101,1.7400016784667969,0.38930191668431036,1.0934993743896513,0.24219090600933413,1.9448078427699684,0.6678451401994963,1.5191536085798063,-0.220001220703125,85.24589138754784,25.66429206803862,0.42565423419015697,1,-0.6949996948242188,-1.2449989318847656,-2.009998321533203,-1.779998779296875,2.490001678466797,3,0.04524888945297634,-1.644062974816539,36.68000030517578,-1.2258058561856653,36.77000045776367,1.705906112557221,36.52999877929688,0.04524888945297634
10833,2016-01-29,38.22000122070313,38.2599983215332,37.5,37.540000915527344,5407300.0,0.01730107881710885,1.0000100387495734,0.5619841485021844,67.8321720294719,57.23165119521877,-1.4282828120478896,-1.7714792608141678,-2.3997789051270857,-2.8798799775858797,5.801444110293187,0.7599983215332031,0.4099602082500624,1.652500915527348,0.49985888009130974,2.8051429509633863,1.0761798978093324,2.2288219332453636,-2.1200027465820384,98.14828223816814,37.44405163793587,0.5763210177180179,1,-1.1350021362304759,-1.6850013732910227,-2.6599998474121165,-2.4300003051757884,2.4399986267089773,4,0.034536882591965856,-1.0115587307887368,37.56999969482422,-1.644062974816539,36.68000030517578,-1.2258058561856653,36.77000045776367,0.034536882591965856
10834,2016-02-01,38.560001373291016,38.7400016784668,37.900001525878906,38.09000015258789,6105000.0,0.00889586974695633,1.0240922878941079,0.6911779555475699,68.11091842961417,57.896030382930746,-1.6151970989568056,-2.005596598512554,-2.688592705393688,-3.1650690215130908,6.660456028407104,0.8400001525878906,0.4730022233860325,1.8600009918212876,0.445980918716522,3.2740210649260533,1.1529909552689048,2.5670110283736705,-2.460002899169922,93.1818148978197,33.724693747177874,0.7070100365523817,2,-1.2350006103515625,-1.595001220703125,-3.0,-2.770000457763672,2.1599998474121165,0,0.02334018877408628,1.0000100387495734,38.22000122070313,-1.0115587307887368,37.56999969482422,-1.644062974816539,36.68000030517578,0.02334018877408628
10835,2016-02-02,38.97999954223633,38.9900016784668,38.290000915527344,38.33000183105469,5094600.0,0.010892068308800074,1.0895483297938362,1.38297026167132,71.90081029224373,59.87778533194374,-1.9642821157880803,-2.284387936158822,-3.0643638495511567,-3.5189544350890714,7.32785657416408,0.7000007629394531,0.5057848374597995,2.115999221801758,0.45164361832876665,3.780354825274749,1.2838214200652658,2.94817702353825,-2.7744009399414082,99.65390570448405,38.4100365953054,0.8321778017364954,2,-1.529998779296875,-1.8899993896484375,-3.4199981689453125,-3.1899986267089844,1.7600021362304688,1,0.015649066637125175,1.0240922878941079,38.560001373291016,1.0000100387495734,38.22000122070313,-1.0115587307887368,37.56999969482422,0.015649066637125175
10836,2016-02-03,39.25,39.43000030517578,36.25,38.88000106811523,8312300.0,0.006926640865429379,7.712335066495963,0.5692311303868226,75.73770635328614,63.02433787703575,-2.0361019714837028,-2.4276130898264867,-3.289311854071272,-3.72299594400549,7.45101584092544,3.1800003051757812,0.5768396962828533,2.2264997482299833,0.2963700235296969,4.15662947293027,1.2614348858798365,3.19156461058013,-0.2599983215332031,94.59458840241025,27.853443258933936,0.965064862350144,2,-1.5300006866455078,-1.9400005340576172,-3.6049985885620117,-3.4599990844726562,1.1300010681152273,2,0.008917158576333684,1.0895483297938362,38.97999954223633,1.0240922878941079,38.560001373291016,1.0000100387495734,38.22000122070313,0.008917158576333684
10837,2016-02-04,39.06999969482422,39.5,38.81999969482422,39.13000106811523,5492700.0,-0.0045859950363256186,-1.4285665628980728,-0.16216634190093962,70.77465214395383,64.56927217565193,-1.5591689444820531,-2.150747123619354,-3.069935120211852,-3.4845989838069116,7.5186794848818215,0.6800003051757812,0.5794446022518827,1.914999389648436,-0.1974944783151713,4.0274932576120435,0.8587524556666324,2.9712463236302398,-2.8199996948242188,86.76922137920673,20.71707775187592,1.056246933981805,2,-1.2700004577636719,-1.7250003814697266,-3.4249982833862305,-3.279998779296875,1.3499984741210938,3,0.022267697432309275,7.712335066495963,39.25,1.0895483297938362,38.97999954223633,1.0240922878941079,38.560001373291016,0.022267697432309275
10838,2016-02-05,39.52999877929688,39.63000106811523,38.47000122070313,38.91999816894531,5090700.0,0.011773716100990983,1.8641788092569547,-10.16644414775388,75.54804910087664,66.50909456487224,-1.7484064977547504,-2.5069402814384105,-3.4750516631566697,-3.8829336866457353,7.648833112509293,1.1599998474120952,0.6883689189658568,2.227498626708993,-0.11534555268976732,4.570342806107753,1.0560765370096092,3.3989207164083766,-3.279998779296882,97.04135333678728,28.906506899227537,1.1714220896993808,2,-1.664999008178718,-2.1199989318847727,-3.884997367858894,-3.7399978637695384,0.9700012207031179,4,0.01340760461322632,-1.4285665628980728,39.06999969482422,7.712335066495963,39.25,1.0895483297938362,38.97999954223633,0.01340760461322632
10839,2016-02-08,39.25,40.209999084472656,38.86999893188477,39.5099983215332,7091200.0,-0.007083197266465002,-1.6274501004162734,-0.4262263301398254,68.5454628684304,67.78238864081236,-1.1644550378206873,-2.092432268359836,-3.1474504559514713,-3.541474330721499,7.5921845328652395,1.3400001525878835,0.8870696397317275,1.7939998626709013,-0.6397051047181392,4.227704830059942,0.5771473789763846,3.010852346365418,-2.8647999572753875,75.75759327225963,10.024956665676129,1.216852483694519,2,-1.095001220703125,-1.5500011444091797,-3.6049985885620117,-3.4599990844726562,1.6699981689453125,0,0.03592356299139121,1.8641788092569547,39.52999877929688,-1.4285665628980728,39.06999969482422,7.712335066495963,39.25,0.03592356299139121
10840,2016-02-09,39.61999893188477,39.7400016784668,39.02999877929688,39.2400016784668,4267800.0,0.009426724379229867,1.2903217867470391,-1.4615373329225445,78.40909747709728,70.65646747721773,-1.2154886889375902,-2.3340070897723066,-3.457151373973751,-3.851228987507895,7.532474593586159,0.7100028991699148,1.015962104681492,2.0064989089965906,-0.5624837696291465,4.575481587622328,0.7220075696837256,3.2909902483094555,-3.0053109466552783,85.10100280322533,16.21456472463626,1.2844913393128676,2,-1.4650001525878977,-1.9200000762939524,-4.029997825622566,-3.829998016357429,1.8800010681152273,1,0.027763814196701375,-1.6274501004162734,39.25,1.8641788092569547,39.52999877929688,-1.4285665628980728,39.06999969482422,0.027763814196701375
10841,2016-02-10,39.349998474121094,39.77000045776367,38.77999877929688,39.5,4688800.0,-0.006814751767860172,1.8695599292348313,-0.39474371072338493,81.81814755033932,73.18633513836815,-0.5888426029443252,-1.9248431970160453,-3.133260406109841,-3.5296069064341324,7.955973376262286,0.9900016784667898,1.1578378653677959,1.585498619079587,-1.0205866600967681,4.191583898255942,0.28245597949140944,2.8885412586677646,-2.5195918229370093,50.57461688553681,-24.056379998584916,1.3030426395881791,2,-1.1199989318847656,-1.6499996185302734,-3.7599973678588867,-3.55999755859375,1.7100028991699219,2,0.03532409804945358,1.2903217867470391,39.61999893188477,-1.6274501004162734,39.25,1.8641788092569547,39.52999877929688,0.03532409804945358
10842,2016-02-11,38.9900016784668,39.459999084472656,38.86999893188477,39.290000915527344,4571000.0,-0.009148584742412424,-1.185166608975794,1.999974568943594,73.98375496608644,73.86984435354753,-0.006968584009570122,-1.4103294551222731,-2.723089962175891,-3.1162046917455584,8.402358559390349,0.5900001525878835,1.2995248664270633,1.0815017700195284,-1.4570535154274324,3.6200570554664893,-0.18777587270395202,2.350779412743009,-1.9568194812854003,29.885120470041148,-45.88440529286464,1.2692776427234813,2,-0.7600021362304688,-1.0150012969970703,-3.40000057220459,-3.200000762939453,2.05999755859375,3,0.035650149520667807,1.8695599292348313,39.349998474121094,1.2903217867470391,39.61999893188477,-1.6274501004162734,39.25,0.035650149520667807
10843,2016-02-12,38.81999969482422,39.29999923706055,38.459999084472656,39.040000915527344,4062000.0,-0.004360143019343954,1.2702772365016033,0.7333392673219485,72.94591078038479,74.4070657258554,0.2873070129035753,-1.1321946807083378,-2.5138490960314073,-2.9009078840257985,8.652352718896694,0.8400001525878906,1.4930917705149156,0.805999755859375,-1.6979790341445096,3.3099785458632596,-0.4459896391425673,2.0579891508613173,-1.596208484405345,20.571463448660715,-56.88504800286895,1.2519893950019436,2,-0.5900001525878906,-0.7800006866455078,-3.109999656677246,-3.029998779296875,1.9500007629394531,4,0.041215829126717285,-1.185166608975794,38.9900016784668,1.8695599292348313,39.349998474121094,1.2903217867470391,39.61999893188477,0.041215829126717285
10844,2016-02-16,38.83000183105469,38.91999816894531,38.43000030517578,38.91999816894531,3158900.0,0.0002576542068288834,9.88928450322143,0.4090719933416563,71.63867751772099,74.37793986201953,0.357195024014338,-1.010497529842425,-2.4595086624836426,-2.8620633950052365,9.207612860940968,0.48999786376953125,1.591265282049953,0.6995018005371065,-1.7233842256209684,3.1223878266951814,-0.5119412125419345,1.9109448136161475,-1.4270381481925867,29.850856741053256,-47.1907257973993,1.2114430130790377,2,-0.6000022888183594,-0.7900028228759766,-3.105001449584961,-3.065000534057617,2.2899971008300852,1,0.04300793433416006,1.2702772365016033,38.81999969482422,-1.185166608975794,38.9900016784668,1.8695599292348313,39.349998474121094,0.04300793433416006
10845,2016-02-17,38.93999862670898,38.95000076293945,38.5,38.93999862670898,4160100.0,0.0028327785337964873,43.990465293636994,-0.0,73.64017471012642,74.14488079055735,0.2692409504070383,-1.0374313782943219,-2.476767676316875,-2.9251118360603456,8.832139552181607,0.4500007629394531,1.5875782956914932,0.7229986190795827,-1.6849972879628368,3.1309945261220022,-0.480999334441627,1.9269965726007925,-1.3686128197502399,38.05957189991776,-39.30354560981153,1.2039979535212084,2,0.3800010681152415,-0.8999996185302663,-3.1849985122680593,-3.3349971771240163,2.290000915527351,2,0.05084744766473248,9.88928450322143,38.83000183105469,1.2702772365016033,38.81999969482422,-1.185166608975794,38.9900016784668,0.05084744766473248
10846,2016-02-18,39.63999938964844,39.81999969482422,38.900001525878906,39.02000045776367,3785000.0,0.01797639413524088,-1.1395385973394605,100.0,72.54903427412638,74.34203436057652,-0.4130580857410422,-1.5806198982839703,-3.0917154902321755,-3.5782476328924275,9.226687500290543,0.9199981689453125,1.5772388002022453,1.2719993591308594,-1.0927018031008373,3.636700521362556,0.08964877801501103,2.4543499402467077,-1.910296786038863,87.05033207091498,10.242973689864016,1.182350581115848,2,-0.31999969482421875,-1.6000003814697266,-3.8849992752075195,-4.034997940063477,1.5200004577636719,3,0.046922316826202515,43.990465293636994,38.93999862670898,9.88928450322143,38.83000183105469,1.2702772365016033,38.81999969482422,0.046922316826202515
10847,2016-02-19,39.33000183105469,39.72000122070313,39.22000122070313,39.72000122070313,4361600.0,-0.007820321982010436,1.5641065769395364,-0.6290323573024006,63.05885415264187,72.95434603299488,-0.06962217958125905,-1.0736403958290168,-2.708184925502266,-3.2308551655275863,9.916119171380645,0.5,1.4950209015688714,0.8020017623901339,-1.3484406841783851,2.952444208958653,-0.27321946089412563,1.8772229856743934,-1.4514814385933263,64.7483396454251,-8.972902641387648,1.0752212232842586,2,-0.01000213623046875,-1.2700023651123047,-3.54000186920166,-3.7250003814697266,2.329998016357422,4,0.043986764853652494,-1.1395385973394605,39.63999938964844,43.990465293636994,38.93999862670898,9.88928450322143,38.83000183105469,0.043986764853652494
10848,2016-02-22,39.66999816894531,39.7599983215332,39.27000045776367,39.47999954223633,2395800.0,0.008644706891983045,1.6486447475591022,-0.48717672835399556,63.058820995073106,72.3447191581774,-0.4332299300777791,-1.2376661639615634,-2.9672470592730917,-3.5267887545649046,10.660716275402034,0.48999786376953125,1.367673226845426,0.9899982452392564,-1.0207933369006952,3.000789827379208,-0.015397545830722947,1.9953940363092357,-1.6515890549632744,89.20851857950491,17.20745697933718,1.0053957910699776,2,-0.5449981689453125,-1.6099987030029297,-3.879998207092285,-4.129997253417969,1.8900032043457031,0,0.03478702122037247,1.5641065769395364,39.33000183105469,-1.1395385973394605,39.63999938964844,43.990465293636994,38.93999862670898,0.03478702122037247
10849,2016-02-23,39.83000183105469,39.900001525878906,39.36000061035156,39.540000915527344,2925500.0,0.004033367015243039,1.5116303827114494,1.5263316401309053,60.651673641167356,70.3716720652963,-0.5613389949887448,-1.1992519996536117,-3.045045217404663,-3.642309971453301,11.40101039529196,0.5400009155273438,1.30393236159059,0.985001754760745,-0.8133069065381733,2.7833104160596633,0.08584742411128587,1.8841560854102042,-1.6800973188432096,95.00002724780792,25.402306312034924,0.8991543306494586,2,-0.6650009155273438,-1.7700023651123047,-3.9500017166137695,-4.200000762939453,1.9899978637695312,1,0.023600265716686053,1.6486447475591022,39.66999816894531,1.5641065769395364,39.33000183105469,-1.1395385973394605,39.63999938964844,0.023600265716686053
10850,2016-02-24,39.90999984741211,40.29999923706055,39.58000183105469,39.86000061035156,2831300.0,0.002008486384126984,-1.3606596334119208,0.1724106179790061,58.68422769777486,67.80123652612247,-0.6659009114199463,-1.0877153344518575,-3.024416733961253,-3.6882454244323384,11.828827659343325,0.7199974060058594,1.1633988214669913,0.9079998016357393,-0.6612248130215121,2.477224416292991,0.12338749430711005,1.6926121089643686,-1.6364896608649602,72.14285519657984,5.471316711567297,0.7846123073286274,2,-0.5450000762939453,-1.8050003051757812,-4.029999732971191,-4.279998779296875,2.029998779296868,2,0.03031819316208595,1.5116303827114494,39.83000183105469,1.6486447475591022,39.66999816894531,1.5641065769395364,39.33000183105469,0.03031819316208595
10851,2016-02-25,40.20000076293945,40.41999816894531,39.810001373291016,39.95000076293945,2922500.0,0.00726637225347293,-1.3018800023032187,5.0000762951094835,64.45017029583953,66.74194934053948,-0.9193261264831136,-1.1599570303754234,-3.213182227648602,-3.935764741681055,12.20637694324298,0.6099967956542969,1.109385700851874,1.022000694274901,-0.20237590286910034,2.246377291418902,0.4098123957029003,1.6341889928469016,-1.7643714523512344,81.66683620919842,16.81306260738407,0.6121882985720013,2,-0.7750015258789062,-2.035001754760742,-3.972500801086426,-4.3600006103515625,1.6599998474121094,3,0.02562185969524755,-1.3606596334119208,39.90999984741211,1.5116303827114494,39.83000183105469,1.6486447475591022,39.66999816894531,0.02562185969524755
10852,2016-02-26,39.27000045776367,40.099998474121094,39.13999938964844,39.97000122070313,5065200.0,-0.023134335510589188,1.000007947325129,-2.800003051757841,47.03197818477613,63.862623496582955,0.06098174644588994,-0.10125836714047409,-2.2019492765086355,-2.973369006684095,11.292025816052297,1.0600013732910156,0.9416289856657301,0.007000350952147016,-0.9553448639304563,0.9693455658347503,-0.4741722564891546,0.48817295839344865,-0.6359342613397416,10.15634313234628,-48.53461365204831,0.4811726074413014,2,0.154998779296875,-1.105001449584961,-3.0100011825561523,-3.4300003051757812,1.6800003051757812,4,0.048128326142527156,-1.3018800023032187,40.20000076293945,-1.3606596334119208,39.90999984741211,1.5116303827114494,39.83000183105469,0.048128326142527156
10853,2016-02-29,39.540000915527344,39.91999816894531,39.209999084472656,39.209999084472656,5545000.0,0.006875489040395255,-3.3030008785314653,-0.47143067340232,53.31809198580965,61.82700288192615,-0.10744496501601475,-0.2817423835754198,-2.3949313967660757,-3.2119491410675494,9.826742545753566,0.7099990844726562,0.7794556516020634,0.21100082397460795,-0.6226060879038187,1.0446077358530346,-0.2058026319646089,0.6278042799138248,-0.7273415218512724,31.250149011754047,-24.237619983446905,0.4168034559392136,2,-0.0800018310546875,-1.325002670288086,-3.1950016021728516,-3.700000762939453,1.30999755859375,0,0.05361656253913338,1.000007947325129,39.27000045776367,-1.3018800023032187,40.20000076293945,-1.3606596334119208,39.90999984741211,0.05361656253913338
10854,2016-03-01,39.459999084472656,39.900001525878906,39.040000915527344,39.66999816894531,4788700.0,-0.002023313839208063,1.5671437843746798,-0.6363573311138854,48.03921660291685,58.98245198112508,0.07970135797292954,-0.13792958342727957,-2.2646550889378645,-3.0931686895678894,7.681294290792086,0.8600006103515625,0.6920309488401699,0.08599910736084126,-0.6659918234671593,0.8379900381888419,-0.28999635805315904,0.46199457277484157,-0.48660581326966224,30.434710497072633,-20.427005807290033,0.3759954654140006,3,0.20000076293945312,-1.2000007629394531,-3.114999771118164,-3.6199989318847656,1.3300018310546875,1,0.05321850830059205,-3.3030008785314653,39.540000915527344,1.000007947325129,39.27000045776367,-1.3018800023032187,40.20000076293945,0.05321850830059205
10855,2016-03-02,39.59000015258789,39.63000106811523,38.2599983215332,39.2400016784668,5011000.0,0.0032945025628849933,5.372101275705009,-1.6666666666666667,53.045707641112394,56.81541568856797,0.05766325831582719,-0.23177077706110794,-2.341189855505597,-3.183081793558543,5.433243658831653,1.3700027465820241,0.6253506045597135,0.1855001449584961,-0.5484715892051497,0.9194718791221419,-0.1814857221233268,0.552486012040319,0.8299980163574219,61.57416319487983,10.2351107964801,0.3669858670818232,3,-0.2500019073486328,-1.3300018310546875,-3.2450008392333984,-3.75,1.4199981689453125,2,0.05632734361307046,1.5671437843746798,39.459999084472656,-3.3030008785314653,39.540000915527344,1.000007947325129,39.27000045776367,0.05632734361307046
10856,2016-03-03,39.599998474121094,39.63000106811523,39.040000915527344,39.52999877929688,3127800.0,0.0002525466404310617,8.076584507043137,0.1999999999999797,58.49577673714825,56.30840708684646,0.04625869222044088,-0.22577948973604123,-2.2707128995445203,-3.1601912543633404,5.924695064456518,0.5900001525878835,0.5747680443374321,0.17799854278564453,-0.5571517615835333,0.9131488471548224,-0.18957660939894794,0.545573694970237,0.7767996978759797,72.82608921000528,17.997754756694704,0.36757515218458975,3,-0.26000022888183594,-1.3400001525878906,-3.2449989318847656,-3.759998321533203,1.2000007629394531,3,0.059090915221047036,5.372101275705009,39.59000015258789,1.5671437843746798,39.459999084472656,-3.3030008785314653,39.540000915527344,0.059090915221047036
10857,2016-03-04,39.93999862670898,40.08000183105469,39.08000183105469,39.349998474121094,5117600.0,0.008585862769920904,1.2988332376012313,8.428610354224187,64.89360946613485,56.51227247251998,-0.22139599153222633,-0.5241321456334305,-2.518502556532013,-3.4609997805316652,6.286802703569627,1.0,0.5147127581781135,0.47449874877928977,-0.2757562159385287,1.2247537134971083,0.09937126642037697,0.8496262311382026,0.39446354827882146,92.30753107819446,31.776708539325938,0.3751274823589099,3,-0.6000003814697195,-1.6800003051757741,-3.584999084472649,-4.099998474121087,1.0500030517578196,4,0.048072159480712306,8.076584507043137,39.599998474121094,5.372101275705009,39.59000015258789,1.5671437843746798,39.459999084472656,0.048072159480712306
10858,2016-03-07,40.060001373291016,40.209999084472656,39.75,39.88999938964844,4124200.0,0.0030045756311516403,-1.0444369092527443,0.2881388808069087,65.89147133998425,57.09447221683297,-0.3131947127764505,-0.6349465949620026,-2.540420214707993,-3.5499761849406894,6.196843799167095,0.45999908447265625,0.41695526347083245,0.5680013656616225,-0.227898484507989,1.363901215831234,0.1700514405768132,0.9659512907464318,0.23297152462769333,92.30781269256877,26.74381836134674,0.3979499250848067,3,-0.7200031280517578,-1.7250022888183594,-3.460000991821289,-3.9750003814697266,0.6299972534179616,0,0.02221665898997749,1.2988332376012313,39.93999862670898,8.076584507043137,39.599998474121094,5.372101275705009,39.59000015258789,0.02221665898997749
10859,2016-03-08,40.65999984741211,40.68000030517578,39.93000030517578,40.20000076293945,4230900.0,0.014977495096171634,2.0,2.7058453943677776,69.7247818798406,58.32120045928472,-0.8751029668987798,-1.1846319460082668,-3.0501028744391903,-4.115942714732682,6.497138938202951,0.75,0.41735824903587826,1.0974998474121094,0.15547812923806958,2.039521565586149,0.626488988325093,1.5685107064991257,-2.4000015258789062,99.17353548059629,28.88576025676167,0.4710108590870186,3,-1.1900005340576172,-2.1949996948242188,-3.8500003814697266,-4.364999771118164,-0.07999801635742188,1,0.004672863438809793,-1.0444369092527443,40.060001373291016,1.2988332376012313,39.93999862670898,8.076584507043137,39.599998474121094,0.004672863438809793
10860,2016-03-09,40.72000122070313,40.93999862670898,40.52000045776367,40.63999938964844,3557800.0,0.0014756855267141766,-1.6249910592947128,0.17391737017565773,64.51614887979201,58.32853141305722,-0.9030923219942295,-1.2205781980359731,-3.0136830276766844,-4.1428144910338105,6.929516191111834,0.4199981689453054,0.3973623849537731,1.102501106262217,0.027309465555056534,2.1776927469693774,0.5649052859086368,1.6400969266157972,-2.41160285949708,88.42117520925717,19.417089142782345,0.5375958203535796,3,-1.1200027465820384,-2.12500190734864,-3.5750007629394602,-4.18499946594239,0.1100006103515554,2,0.0017190494284322622,2.0,40.65999984741211,-1.0444369092527443,40.060001373291016,1.2988332376012313,39.93999862670898,0.0017190494284322622
10861,2016-03-10,40.7400016784668,40.86999893188477,40.33000183105469,40.68000030517578,3408200.0,0.0004911703625758435,2.3750253323000674,0.7499999999999334,70.55390894784549,60.94207927562048,-0.936970710643287,-1.1922299993919125,-2.9479369562899578,-4.13498083428523,7.47020017231185,0.5399971008300852,0.3839586677699671,1.0530014038085938,-0.12424097998351158,2.230243787600699,0.4643802119125411,1.6416225957046464,-2.3263393066406266,89.2474573768377,18.89105280259571,0.5886211918960528,3,-1.1400032043457031,-2.1450023651123047,-3.470001220703125,-4.079999923706055,0.3999977111816406,3,0.006627310553330545,-1.6249910592947128,40.72000122070313,2.0,40.65999984741211,-1.0444369092527443,40.060001373291016,0.006627310553330545
10862,2016-03-11,40.38000106811523,40.7599983215332,40.290000915527344,40.5,3199700.0,-0.008836538918010173,-2.133324008494081,-1.9999364231675163,60.289872058681944,61.71672150593963,-0.4503134397528257,-0.7618133475224553,-2.507184240369604,-3.7502343191148597,8.017995423815591,0.4699974060058594,0.36871973841584804,0.6235008239746023,-0.5445710361897156,1.7915726841389201,0.03946489389244334,1.2075367540567612,-1.8652852460937481,52.941327323842245,-14.40952081704603,0.5840359300821607,3,-0.7800025939941335,-0.7800025939941335,-2.8650016784667898,-3.499999999999993,0.7799987792968821,4,0.01040114308657003,2.3750253323000674,40.7400016784668,-1.6249910592947128,40.72000122070313,2.0,40.65999984741211,0.01040114308657003
10863,2016-03-14,40.41999816894531,40.56999969482422,40.15999984741211,40.36999893188477,3367900.0,0.0009905175773179398,1.3428409499623983,-0.41666401754767973,58.85879900107678,62.9188973279574,-0.393764150521001,-0.712317462661602,-2.47010236797486,-3.7622872616669127,8.011942119485818,0.4099998474121094,0.30206837489270555,0.5834980010986328,-0.5325153780328904,1.699511380230156,0.02549131153287476,1.1415046906643909,-1.808271034736336,48.514720601288275,-14.70506677622177,0.5580066895657606,3,-0.8199996948242188,-0.8199996948242188,-2.847498893737793,-3.5049972534179688,-0.6899986267089844,0,0.01410201720294535,-2.133324008494081,40.38000106811523,2.3750253323000674,40.7400016784668,-1.6249910592947128,40.72000122070313,0.01410201720294535
10864,2016-03-15,40.5,40.790000915527344,40.290000915527344,40.290000915527344,2464900.0,0.001979263599179326,-3.761925522252498,4.200045777066287,58.85884613049446,63.5648016045554,-0.34724415616836524,-0.6965023719618486,-2.4547097606353248,-3.819503921967197,8.080614296061215,0.5,0.3961235049984779,0.5799999237060547,-0.46667966608365674,1.6266795134957661,0.05666012881119542,1.103339718600914,-1.7951420060910266,43.5898313705548,-17.736980471115167,0.5233397948948574,3,-0.5100002288818359,-0.9000015258789062,-2.8625001907348633,-3.519998550415039,-1.8899993896484375,1,0.004691324116270934,1.3428409499623983,40.41999816894531,-2.133324008494081,40.38000106811523,2.3750253323000674,40.7400016784668,0.004691324116270934
10865,2016-03-16,40.91999816894531,41.040000915527344,40.09000015258789,40.38000106811523,2344400.0,0.0103703251591436,1.4358912912707302,2.571425976385138,60.40457807388816,63.776890641970944,-0.6244048063464334,-1.0124680231676209,-2.765696315182737,-4.213244986487055,8.319624706057633,0.9500007629394531,0.45490904783844854,0.9009981155395508,-0.12982983092376088,1.9318260620028624,0.3855841423078914,1.4164120887712102,-2.125734549724342,87.36814208330489,27.43218317376723,0.5154139732316562,3,-0.8599967956542969,-1.269998550415039,-2.992499351501465,-3.6499977111816406,-1.8699989318847656,2,-0.008308806283101267,-3.761925522252498,40.5,1.3428409499623983,40.41999816894531,-2.133324008494081,40.38000106811523,-0.008308806283101267
10866,2016-03-17,41.5,41.59000015258789,40.72000122070313,41.0,3099100.0,0.014174043426396388,1.5588192395292009,0.9259308970944444,85.8520316607155,66.10560421914657,-1.0130850167390761,-1.5241210168388761,-3.23930494782023,-4.772292027755768,8.774739927832934,0.8699989318847585,0.5719110370069842,1.3879999160766587,0.18064360993502504,2.5953562222182924,0.7843217630058419,1.9916780691474756,-2.5709921430006446,93.99998982747397,26.620208090014287,0.6036781530708165,3,-0.8299999237060547,-1.5750007629394531,-3.5725011825561523,-4.229999542236328,-2.3499984741210938,3,-0.01614453419145334,1.4358912912707302,40.91999816894531,-3.761925522252498,40.5,1.3428409499623983,40.41999816894531,-0.01614453419145334
10867,2016-03-18,41.060001373291016,41.61000061035156,41.060001373291016,41.52000045776367,4841000.0,-0.010602376547204417,-1.3913057900585475,-0.9199981689453125,73.17072036081416,66.91440966590545,-0.4442210394423327,-0.999093858344807,-2.7080826693772977,-4.302507428357913,9.262864680607718,0.5499992370605469,0.6553813097547518,0.8615013122558608,-0.35778745314031113,2.0807900776520327,0.25185692955777483,1.4711456949539468,-1.9181141326445754,63.81585056429896,-7.79807599453293,0.6096443826980872,3,-0.29000091552734375,-1.1250019073486328,-3.0950021743774414,-3.7900009155273438,-1.8700027465820384,4,0.001948319865606729,1.5588192395292009,41.5,1.4358912912707302,40.91999816894531,-3.761925522252498,40.5,0.001948319865606729
10868,2016-03-21,41.04999923706055,41.27000045776367,40.59000015258789,40.9900016784668,2337400.0,-0.00024359804909734883,1.720001220703125,-0.13042973479508402,74.7663351487789,67.47458225134304,-0.3118096055639583,-0.9279827263119671,-2.6096056852813874,-4.2679039212971475,9.432830185641084,0.6800003051757812,0.7252410054667351,0.7824991226196261,-0.466683822406182,2.031682067645434,0.15790765010672203,1.40709059513253,-1.6613006594435973,63.1578154841527,-13.100517700647124,0.6245914725129023,3,-0.1999988555908203,-1.114999771118164,-2.9474992752075195,-3.779998779296875,-1.3400001525878906,0,0.002679673870791488,-1.3913057900585475,41.060001373291016,1.5588192395292009,41.5,1.4358912912707302,40.91999816894531,0.002679673870791488
10869,2016-03-22,40.77000045776367,41.20000076293945,40.7599983215332,41.04999923706055,2426000.0,-0.006820920450690049,-1.93331977010325,-4.6668362156663274,67.55952516110273,67.81273517148867,-0.016278134347949447,-0.6049678508231864,-2.2296662910644045,-3.9637242024954418,9.428692503540653,0.44000244140625,0.73926180422324,0.45550041198730185,-0.7951076606880676,1.7061084846626713,-0.16980362435038643,1.0808044483249901,-1.1591716768732638,44.73684870965394,-32.000083921639174,0.625304036337686,3,0.07999992370605469,-0.8350009918212891,-2.6350011825561523,-3.5,-0.8300018310546946,1,-0.02550897483076431,1.720001220703125,41.04999923706055,-1.3913057900585475,41.060001373291016,1.5588192395292009,41.5,-0.02550897483076431
10870,2016-03-23,41.11999893188477,41.290000915527344,40.58000183105469,40.790000915527344,2566300.0,0.008584706161180566,1.1193939773510138,-1.1785694822888537,70.54054249107926,67.81125000962577,-0.3392452638500245,-0.906125859136516,-2.482945605069169,-4.276403357381305,8.812344877710315,0.7099990844726562,0.751705988420369,0.7449989318847727,-0.5398193657472632,2.0298172295168087,0.10258978306875122,1.3874080807007942,-1.3092529680482485,52.42696512695989,-23.780007857482524,0.6424091488160185,3,-0.26999855041504617,-1.18499946594239,-2.984999656677253,-3.849998474121101,-1.0900001525878906,2,-0.06104081679795326,-1.93331977010325,40.77000045776367,1.720001220703125,41.04999923706055,-1.3913057900585475,41.060001373291016,-0.06104081679795326
10871,2016-03-24,41.22999954223633,41.38999938964844,40.93999862670898,41.11999893188477,2178100.0,0.002675112188931905,1.0930253189262409,0.3333371865860279,68.58790290664437,68.73325343717714,-0.4161978215999511,-0.9855338930705031,-2.488441409762274,-4.340082552853829,8.07051700287524,0.45000076293946023,0.6943277143595665,0.803499603271483,-0.5333037625903643,2.14030296913333,0.1350979203405558,1.4719012862024101,-1.2393281137483,63.10664869189061,-10.606681447097458,0.6684016829309242,3,-0.37999916076660156,-1.2950000762939453,-2.5500001907348633,-3.9599990844726562,-0.720001220703125,3,-0.05287412877466979,1.1193939773510138,41.11999893188477,-1.93331977010325,40.77000045776367,1.720001220703125,41.04999923706055,-0.05287412877466979
10872,2016-03-28,41.15999984741211,41.599998474121094,41.04999923706055,41.34000015258789,1512900.0,-0.001697785486330372,-1.7499856949398234,-1.6363573311139912,66.08185764702202,69.53581550894884,-0.25023457061136156,-0.8081125692212083,-2.3055032671475146,-4.225135269629888,8.463658251413596,0.5499992370605469,0.6704287148216181,0.6389999389648438,-0.6184311570804724,1.8964310350101599,0.010284390942189248,1.2677154869874983,-1.0073955007377293,56.862737764879235,-13.89959667133082,0.6287155480226571,3,-0.3099994659423828,-1.2250003814697266,-2.4800004959106445,-3.8899993896484375,-0.6100006103515625,0,-0.048833778643941894,1.0930253189262409,41.22999954223633,1.1193939773510138,41.11999893188477,-1.93331977010325,40.77000045776367,-0.048833778643941894
10873,2016-03-29,41.65999984741211,41.68999862670898,41.11000061035156,41.25,2830400.0,0.012147716274382825,1.468090287077889,-2.2777730682829653,65.0602423481991,70.22485953313824,-0.6211648269002836,-1.2028129590406493,-2.703768933002408,-4.680336620127591,8.924395377154362,0.5799980163574148,0.6376213052389659,1.0329999923706055,-0.23362616270900105,2.299626147450212,0.3996869148308022,1.6663130699104087,-1.3616558743700082,97.2973994686908,28.88429748392025,0.6333130775398044,3,-0.7700004577636719,-1.6850013732910156,-2.9700002670288086,-4.319999694824219,-0.6500015258789062,1,-0.059289515836533746,-1.7499856949398234,41.15999984741211,1.0930253189262409,41.22999954223633,1.1193939773510138,41.11999893188477,-0.059289515836533746
10874,2016-03-30,41.560001373291016,41.70000076293945,41.31999969482422,41.63000106811523,2078200.0,-0.0024003474432875427,2.6190735694822886,-0.17073102652609476,62.50001419159549,70.45768576843906,-0.3967110830814491,-0.9880803318023226,-2.4943306402401433,-4.5363048785823565,9.674430151689373,0.3800010681152344,0.6768342866340333,0.8280014038085923,-0.3780119664037187,2.0340147740209034,0.22499471870243326,1.4310080889147514,-1.0946588418088865,87.50004257478687,20.724817144494097,0.603006685106156,3,-0.4200000762939453,-1.5800018310546875,-2.967501640319824,-4.220001220703125,-0.720001220703125,2,-0.044514009328384785,1.468090287077889,41.65999984741211,-1.7499856949398234,41.15999984741211,1.0930253189262409,41.22999954223633,-0.044514009328384785
10875,2016-03-31,41.81999969482422,41.849998474121094,41.4900016784668,41.61000061035156,3219200.0,0.006255974806109954,1.6666760857893697,-3.0000000000003046,64.99999470180143,68.14079277300416,-0.576213494022177,-1.130403038834217,-2.6625004224015782,-4.752546411783314,9.805395546838863,0.3599967956542969,0.7344384178640624,0.9764997482299833,-0.1968588236087072,2.149858320068674,0.38982046231063805,1.5631790341493286,-1.1818050109380636,96.70343029373176,31.41706349460172,0.5866792859193456,3,-0.6049995422363281,-1.7650012969970703,-3.2074995040893555,-4.479999542236328,-1.3600006103515625,3,-0.04495459306155658,2.6190735694822886,41.560001373291016,1.468090287077889,41.65999984741211,-1.7499856949398234,41.15999984741211,-0.04495459306155658
10876,2016-04-01,41.93999862670898,42.02000045776367,41.540000915527344,41.68999862670898,2832200.0,0.00286941493927384,1.341440267956748,1.1904813805631245,73.21429787852435,68.1456347194164,-0.7009470477532531,-1.1237202142673723,-2.668362732917892,-4.828923940978079,10.033297570781086,0.4799995422363281,0.7976972243581173,0.9794986724853416,-0.13706490090496004,2.0960622458756433,0.42121688579019434,1.537780459180489,-1.1079153363852328,91.75239893031231,23.87568979322522,0.5582817866951492,4,-0.6399974822997976,-1.7999992370605398,-3.204998970031731,-4.554998397827141,-0.7799987792968679,4,-0.04554124725687847,1.6666760857893697,41.81999969482422,2.6190735694822886,41.560001373291016,1.468090287077889,41.65999984741211,-0.04554124725687847
10877,2016-04-04,41.86000061035156,42.040000915527344,41.41999816894531,42.0099983215332,2278300.0,-0.0019074396513324432,4.904706544840239,-0.5999908447265625,71.17654450637738,67.74676909248291,-0.553770053906149,-0.9407373433570925,-2.457007916778686,-4.685367917494531,10.861761883155104,0.6200027465820312,0.8265280590916859,0.8035005569457994,-0.27306812507970335,1.880069238971302,0.26521621593304445,1.3417848979585543,-0.8140922298886295,80.64513482694406,9.892986191143137,0.5382843410127518,4,-0.5499992370605469,-1.710000991821289,-3.0650014877319336,-4.415000915527344,-0.5,0,-0.032250412545013596,1.341440267956748,41.93999862670898,1.6666760857893697,41.81999969482422,2.6190735694822886,41.560001373291016,-0.032250412545013596
10878,2016-04-05,40.95000076293945,41.849998474121094,40.86000061035156,41.68000030517578,4397800.0,-0.021739126472613446,-1.175819845651454,4.8667378754355175,55.319168123859775,66.38672942167813,0.3805747965345887,0.04148468049247356,-1.4396362152099513,-3.7188514499964214,11.52222519533953,1.0,0.695329845646782,-0.1509992599487333,-1.122593515476801,0.8205949955793344,-0.6367963877127636,0.33479786781529697,1.0900001525878906,7.627129602689685,-63.81130863005796,0.4857971277640327,4,0.3600006103515625,-0.8000011444091797,-2.155001640319824,-3.5050010681152344,0.43000030517577414,1,-0.009768046848021461,4.904706544840239,41.86000061035156,1.341440267956748,41.93999862670898,1.6666760857893697,41.81999969482422,-0.009768046848021461
10879,2016-04-06,40.849998474121094,40.91999816894531,40.52000045776367,40.86999893188477,3211600.0,-0.0024420582895047227,5.666687859617891,0.02739790452800597,49.10486232928968,64.00498718147928,0.5510689556723349,0.16490583044524243,-1.2279864666352296,-3.571441612442321,11.63574938321794,0.43000030517578125,0.6339052206989493,-0.2605014801025405,-1.2175466900931013,0.6965437298880204,-0.7390240850978174,0.2180211248927364,1.19000244140625,21.710389274680708,-45.7420717358432,0.4785226049952798,4,0.43000221252441406,-0.6999988555908203,-2.0124998092651367,-3.2349987030029297,1.0,2,0.003916765076832807,-1.175819845651454,40.95000076293945,4.904706544840239,41.86000061035156,1.341440267956748,41.93999862670898,0.003916765076832807
10880,2016-04-07,40.790000915527344,41.06999969482422,40.61999893188477,40.72999954223633,3338600.0,-0.0014687285394088256,-2.2142613860847704,-2.999999999998934,39.528011648920916,60.776110375065564,0.6250659384671522,0.24286846991908817,-1.0624738515703385,-3.4714086156718906,11.328812599690393,0.450000762939446,0.5653590255975303,-0.3239990234375014,-1.2755273410622294,0.6275292941872266,-0.7997631822498619,0.15176513537485903,1.1891999816894554,17.763182661202283,-44.417300643688264,0.4757641588123628,4,0.48999977111816406,-0.6400012969970703,-1.8300018310546875,-3.1750011444091797,0.9199981689453125,3,0.0012257719033665904,5.666687859617891,40.849998474121094,-1.175819845651454,40.95000076293945,4.904706544840239,41.86000061035156,0.0012257719033665904
10881,2016-04-08,41.0099983215332,41.2400016784668,40.88000106811523,40.900001525878906,2103900.0,0.005393415078892794,-3.800081381449756,1.83323796808443,49.21130597814184,58.90160463407887,0.41412966797688,0.04652080672247649,-1.16932290231793,-3.6378692056968447,11.383420696287628,0.4500007629394531,0.5485542031170567,-0.11750144958496378,-1.0542343935655225,0.819231494395595,-0.5858679215752431,0.3508650224053156,0.9108345581054706,32.236691855372825,-28.5085266480707,0.46836647199027803,4,0.2700023651123047,-0.4699974060058594,-2.2100000381469727,-3.394998550415039,0.7400016784667969,4,-0.013411345027335875,-2.2142613860847704,40.790000915527344,5.666687859617891,40.849998474121094,-1.175819845651454,40.95000076293945,-0.013411345027335875
10882,2016-04-11,40.79999923706055,41.22999954223633,40.75,41.02999877929688,2266100.0,-0.005120680152829737,-1.909105621510398,-2.090965840124913,46.29078741530094,56.81610964153463,0.6344070669097022,0.30524867850475346,-0.8749745264221787,-3.370220730000554,11.419597548998558,0.4799995422363281,0.47944455912651307,-0.34850044250488565,-1.2319933019558391,0.5349924169460678,-0.7902468722303624,0.09324598722059108,1.0648003457031265,21.052571195837672,-37.76041425791597,0.44174642972547723,4,0.48000144958496094,-0.23999786376953125,-2.0000009536743164,-3.184999465942383,0.060001373291015625,0,0.008823544536357586,-3.800081381449756,41.0099983215332,-2.2142613860847704,40.790000915527344,5.666687859617891,40.849998474121094,0.008823544536357586
10883,2016-04-12,40.9900016784668,41.06999969482422,40.63999938964844,40.81999969482422,3158700.0,0.004656922670568608,1.606078120845712,-0.7391405304098092,53.35368619378251,55.79985097511097,0.3792532762119052,0.16879310881618892,-0.9976354296755829,-3.51014463274538,11.722676487687606,0.43000030517578125,0.4184917037017257,-0.1869981765747042,-1.0059603208912762,0.6319639677418678,-0.5964792487329902,0.2224828955835818,0.8210059392968745,65.27783664646294,4.490810359636228,0.40948107215828766,4,0.28999900817871094,-0.095001220703125,-2.1900033950805664,-3.375001907348633,-0.9000015258789062,1,0.00902656542410285,-1.909105621510398,40.79999923706055,-3.800081381449756,41.0099983215332,-2.2142613860847704,40.790000915527344,0.00902656542410285
10884,2016-04-13,40.68999862670898,41.13000106811523,40.36999893188477,41.08000183105469,2578500.0,-0.007318932409691059,2.1020389097788583,-2.2941097273645656,43.34363972203432,53.393589310692406,0.6066656143218125,0.5099032171159976,-0.643349362893396,-3.1553913102488664,11.891457589673958,0.7600021362304545,0.36495725522968314,-0.4965011596679787,-1.286285492578351,0.2932831732423935,-0.8913933261231648,-0.1016089932127926,1.0693687046546927,36.78145799899896,-24.027730652548826,0.3948921664551866,4,0.5150012969970774,0.29500198364258523,-1.8524999618530202,-3.074998855590813,-0.18000030517577414,2,0.016957543983629808,1.606078120845712,40.9900016784668,-1.909105621510398,40.79999923706055,-3.800081381449756,41.0099983215332,0.016957543983629808
10885,2016-04-14,40.58000183105469,40.77999877929688,40.459999084472656,40.56999969482422,2091800.0,-0.00270328826165378,-1.7825654293960216,-0.025646292438157928,39.938090733333055,49.696232961226706,0.5836479655105293,0.6251753953737733,-0.49276839424463503,-2.9971148572374844,11.718828237541056,0.31999969482422586,0.27242864596154703,-0.5894981384277358,-1.4171636469710407,0.2381673701155691,-1.0033308926993882,-0.17566538415608335,1.096003396340251,24.138188068365555,-34.877551065574195,0.4138327542716514,4,0.6249980926513672,0.4849987030029297,-1.612502098083496,-2.835000991821289,-0.1100006103515554,3,0.03129612089111622,2.1020389097788583,40.68999862670898,1.606078120845712,40.9900016784668,-1.909105621510398,40.79999923706055,0.03129612089111622
10886,2016-04-15,40.83000183105469,40.959999084472656,40.54999923706055,40.66999816894531,2820000.0,0.00616067000294418,-1.049991416963894,15.996948893974066,45.16130836584035,46.8056511678337,0.1783969825868894,0.339830464834435,-0.7071466951311152,-3.1984880688775377,10.70482133538942,0.4099998474121094,0.1963113771382794,-0.30599822998046733,-1.131573278073084,0.5195768181121494,-0.7187857540267757,0.10678929406584103,0.7676430186096397,53.48867124429976,-5.5598405173343295,0.41278752404630825,4,0.2799968719482422,0.2349987030029297,-1.7325029373168945,-2.765003204345703,-0.7700004577636719,4,0.02155271158348704,-1.7825654293960216,40.58000183105469,2.1020389097788583,40.68999862670898,1.606078120845712,40.9900016784668,0.02155271158348704
10887,2016-04-18,41.13999938964844,41.13999938964844,40.599998474121094,40.83000183105469,2090600.0,0.007592396392154255,2.483904311872416,1.9374403967194354,41.92543309390697,45.317458386727836,-0.27320358375055775,0.03808614615772399,-0.9713830779907013,-3.4597979407471087,9.539175500304895,0.5400009155273438,0.08572504382886592,-5.722045912648355e-07,-0.8248000655574401,0.8247989211482576,-0.41240031888101925,0.4123991744718367,0.38398670494911613,100.0,43.89818938850518,0.4123997466764262,4,-0.33499908447265625,-0.07499885559082031,-2.0425004959106445,-3.075000762939453,-0.5799980163574219,0,0.014827433626677378,-1.049991416963894,40.83000183105469,-1.7825654293960216,40.58000183105469,2.1020389097788583,40.68999862670898,0.014827433626677378
10888,2016-04-19,41.15999984741211,41.27000045776367,40.81999969482422,41.209999084472656,2767800.0,0.00048615600535728554,4.2940648490968245,-0.1612891317188423,43.6305322367062,44.70919948755189,-0.290871246264075,0.028194758376628215,-0.9592758708318598,-3.4258696353407814,9.240777932458027,0.4500007629394531,-0.07368539737842639,0.014499855041506748,-0.8092390315842266,0.8382387416672401,-0.39736958827135993,0.4263692983543734,0.2947470174226794,87.77773068282956,34.17502027363167,0.41186944331286657,4,-0.3400001525878906,-0.09499931335449219,-1.5600013732910156,-3.095001220703125,-0.7900009155273366,1,-0.007288611228685626,2.483904311872416,41.13999938964844,-1.049991416963894,40.83000183105469,-1.7825654293960216,40.58000183105469,-0.007288611228685626
10889,2016-04-20,39.72999954223633,41.40999984741211,39.72000122070313,41.38999938964844,5000800.0,-0.034742475959112284,-1.0119073299107035,33.20050354772259,25.75402336085044,43.178756344432955,1.0767851839381066,1.4506620962715857,0.49590393983401526,-1.9522631949124758,9.349801366674232,1.6899986267089773,-0.26880342842994764,-1.3635004043579073,-2.3927212498713786,-0.33427955884443605,-1.8781108271146465,-0.8488899816011681,0.6399993896484446,0.5916171395160406,-45.59452297307331,0.5146104227567366,4,0.8350009918212891,1.1500015258789062,-0.13000106811523438,-1.6650009155273438,1.1599998474121094,2,0.009061178316119856,4.2940648490968245,41.15999984741211,2.483904311872416,41.13999938964844,-1.049991416963894,40.83000183105469,0.009061178316119856
10890,2016-04-21,38.61000061035156,39.72000122070313,38.43000030517578,39.68999862670898,8397700.0,-0.02819025786028795,1.2631531395873958,0.6506012744766813,18.64404953221414,39.782394517107655,2.0730326240516703,2.501215319527091,1.616659042251797,-0.7910557319313654,10.28085387044182,1.2999992370605469,-0.37532243749946304,-2.357999420166017,-3.871706339944403,-0.8442925003876312,-3.11485288005521,-1.601145960276824,2.799999237060547,6.040279625033122,-32.96174879019125,0.7568534598891934,4,1.3099994659423828,1.625,1.1849985122680664,-0.5450019836425781,2.30999755859375,3,0.04920998915167685,-1.0119073299107035,39.72999954223633,4.2940648490968245,41.15999984741211,2.483904311872416,41.13999938964844,0.04920998915167685
10891,2016-04-22,39.04999923706055,39.09000015258789,38.77000045776367,38.79999923706055,5038900.0,0.011395975647589651,-1.0645304193738925,-0.23148190664571086,25.220421770034747,37.44124277874475,1.4815732578404806,1.9916347533247745,1.1912492526129057,-1.1891042909235665,11.111598010134252,0.4799995422363281,-0.44074360916101796,-1.8090007781982393,-3.541427082134639,-0.0765744742618395,-2.6752139301664357,-0.942787626230043,2.3600006103515625,20.805336480672413,-12.395030469138629,0.8662131519681988,4,0.8700008392333984,1.1850013732910156,0.8050012588500977,-0.9349994659423828,2.319999694824226,4,0.03636368787159738,1.2631531395873958,38.61000061035156,-1.0119073299107035,39.72999954223633,4.2940648490968245,41.15999984741211,0.03636368787159738
10892,2016-04-25,39.150001525878906,39.18999862670898,38.810001373291016,38.95000076293945,3237300.0,0.0025608781247670187,1.7143149089225518,0.8000030517578125,31.48147712082786,35.01099732619423,1.254867848630255,1.8269986914527436,1.1189041747090585,-1.2464684685049434,11.603771261793966,0.37999725341796164,-0.4665176957273971,-1.6084985733032227,-3.4938576508338457,0.2768605042274004,-2.551178112068534,-0.6658190345379111,2.200398330688479,24.16111850013249,-11.767060946283578,0.9426795387653109,4,0.7699985504150391,1.0849990844726562,1.1474981307983398,-0.7600021362304688,2.4099998474121094,0,0.023243928785305012,-1.0645304193738925,39.04999923706055,1.2631531395873958,38.61000061035156,-1.0119073299107035,39.72999954223633,0.023243928785305012
10893,2016-04-26,39.18999862670898,39.36000061035156,39.06999969482422,39.20000076293945,3357400.0,0.0010216372738487411,-1.32000732421875,-0.050010490377498384,32.70830468993998,33.8292934337393,1.0422976502097328,1.6785263101786612,1.113079796911066,-1.2481118444128256,11.869545943565548,0.29000091552734375,-0.5568777771895057,-1.4450014114379925,-3.403878604058754,0.5138757811827688,-2.424440007748373,-0.4655628151276119,2.1019932388305733,25.503303297921263,-11.718397790534667,0.9794385963103796,4,0.730001449584968,1.0450019836425852,1.16250133514405,-0.7899990081787038,2.210002899169929,1,0.03495796873155155,1.7143149089225518,39.150001525878906,-1.0645304193738925,39.04999923706055,1.2631531395873958,38.61000061035156,0.03495796873155155
10894,2016-04-27,39.709999084472656,39.97999954223633,39.22000122070313,39.310001373291016,4432100.0,0.013268703138185067,-1.6206928303177788,-39.99122807014703,39.73381217745468,33.80659581641948,0.41199038506194086,1.0675561522789678,0.6336766323736356,-1.7143700638278787,11.7350239928816,0.7900009155273509,-0.6154083393344791,-0.832500839233397,-2.782160630649365,1.1171589521825709,-1.807330734941381,0.14232905647458693,1.524752949859618,82.58060705399399,41.12548136063535,0.9748298957079842,4,0.21000099182128906,0.5250015258789062,0.6825008392333984,-1.0349979400634766,2.479999542236321,2,0.01662049515559394,-1.32000732421875,39.18999862670898,1.7143149089225518,39.150001525878906,-1.0645304193738925,39.04999923706055,0.01662049515559394
10895,2016-04-28,39.93999862670898,39.95000076293945,39.15999984741211,39.36000061035156,3163200.0,0.005791980547444897,1.6333263397483582,1.4500033378791892,39.84819377226741,33.216249750466936,0.09125570537860028,0.7267509855770768,0.44423795836138424,-1.875970562073853,11.387654882981622,0.7900009155273438,-0.7203721099317733,-0.5085012435913185,-2.3784776089147996,1.3614751217321626,-1.443489426253059,0.426486939070422,1.2386583730401668,96.69413671128652,51.839243714184846,0.934988182661741,4,-0.019998550415031957,0.29500198364258523,0.4525012969970774,-1.1999988555908132,2.1100006103515696,3,0.02378569843776024,-1.6206928303177788,39.709999084472656,-1.32000732421875,39.18999862670898,1.7143149089225518,39.150001525878906,0.02378569843776024
10896,2016-04-29,40.02999877929688,40.099998474121094,39.349998474121094,39.66999816894531,3865700.0,0.002253383968013445,2.0,0.6206928303177589,42.524264077905855,33.28278652646681,-0.13874989350909317,0.5126030671740054,0.3741141915059174,-1.9051359040960207,10.67129036885143,0.75,-0.7686538846809725,-0.32300109863280824,-2.0628150502453266,1.4168128529797102,-1.1929080744390674,0.546905877173451,1.0936850865607965,94.5736548726219,44.77847191210813,0.8699069758062592,4,-0.10999870300293679,0.2050018310546804,0.3625011444091726,-1.289999008178718,1.979999542236321,4,0.02223331043688992,1.6333263397483582,39.93999862670898,-1.6206928303177788,39.709999084472656,-1.32000732421875,39.18999862670898,0.02223331043688992
10897,2016-05-02,40.5099983215332,40.7400016784668,40.11000061035156,40.2400016784668,2990600.0,0.011990995675087879,-1.3773679967754937,0.7499894036366571,45.588200232528465,33.50030519266929,-0.801834544998556,-0.07770493392649058,-0.07002784352899027,-2.325681987267494,9.828050613743763,0.7100028991699148,-0.7882865872991545,0.22449855804443075,-1.3676199762464378,1.8166170923352993,-0.5715607091010071,1.0205578251898686,0.5598118731108386,86.2273602554702,36.80475158177231,0.7960592671454343,5,-0.5899982452392578,-0.2749977111816406,-0.11749839782714844,-1.769998550415039,1.6599998474121094,0,0.021229342038615595,2.0,40.02999877929688,1.6333263397483582,39.93999862670898,-1.6206928303177788,39.709999084472656,0.021229342038615595
10898,2016-05-03,40.54999923706055,40.72999954223633,40.29999923706055,40.38999938964844,2500800.0,0.0009874331568677785,-1.529412424687812,0.5925993952923225,48.64865262934647,36.04415288916884,-1.0476335398882952,-0.15727293281787524,-0.08392790871509703,-2.304435206247838,10.08786846544371,0.43000030517578125,-0.8507317112892423,0.28449954986572124,-1.2823205695627564,1.8513196692941989,-0.49891050984851404,1.0679096095799565,0.4670147597941323,87.97454296116739,35.42642699487614,0.7834100597142382,5,-0.9649982452392578,-0.3149986267089844,-0.1574993133544922,-1.8099994659423828,2.1500015258789062,1,0.024907574728321613,-1.3773679967754937,40.5099983215332,2.0,40.02999877929688,1.6333263397483582,39.93999862670898,0.024907574728321613
10899,2016-05-04,41.0099983215332,41.27000045776367,40.45000076293945,40.45000076293945,3372100.0,0.011343997364425151,-1.92858310626703,3.4999880790596762,53.88785607610086,39.96013139404515,-1.4605644793479016,-0.6373477822577627,-0.5171009557373054,-2.701007618763569,10.574289334832198,0.8199996948242188,-0.9216168552727595,0.7364986419677706,-0.8444573978100749,2.317454681745616,-0.05397937792115215,1.5269766618566933,-2.579998016357422,87.67762743977843,30.233133366801795,0.7904780198889222,5,-0.9899978637695312,-0.7749977111816406,-0.5774993896484375,-2.2099990844726562,1.7400016784667969,2,0.0095099541650292,-1.529412424687812,40.54999923706055,-1.3773679967754937,40.5099983215332,2.0,40.02999877929688,0.0095099541650292
10900,2016-05-05,40.84000015258789,41.29999923706055,40.63999938964844,40.900001525878906,3005200.0,-0.004145285927896536,-1.8695464685247996,-0.10714577656675749,50.09172783605601,42.72360984582529,-1.0515575507799397,-0.48845508218498424,-0.3242780178769067,-2.460103520055185,11.372552157844899,0.6599998474121094,-1.0155502008137205,0.5640005111694322,-1.0205484873669022,2.1485495097057665,-0.228273988098735,1.3562750104375993,-2.353199844360354,76.41031258986543,17.702645521771316,0.7922744992681672,5,-0.7849998474121094,-0.6049995422363281,-0.2799997329711914,-2.0349998474121094,1.8699989318847656,3,0.03305579013411286,-1.92858310626703,41.0099983215332,-1.529412424687812,40.54999923706055,-1.3773679967754937,40.5099983215332,0.03305579013411286
10901,2016-05-06,40.459999084472656,40.83000183105469,40.16999816894531,40.83000183105469,3652400.0,-0.00930462944895838,2.5675608800544363,6.166571301417763,43.84057320007685,44.096842743519616,-0.5034584857120237,-0.15997317162037916,0.0652537441985288,-2.0130813946090456,11.723571349505587,0.6700019836425781,-0.9096033003480457,0.2114994049072294,-1.3381189206791575,1.7611177304936163,-0.5633097578859676,0.9863085677004264,-1.8606708190918013,29.41167042259842,-23.078371938736446,0.774809162793194,5,-0.27499961853027344,-0.22499847412109375,0.17500019073486328,-1.5799999237060547,2.3300018310546875,4,0.03929807683060682,-1.8695464685247996,40.84000015258789,-1.92858310626703,41.0099983215332,-1.529412424687812,40.54999923706055,0.03929807683060682
10902,2016-05-09,41.15999984741211,41.310001373291016,40.47999954223633,40.5,4033500.0,0.01730105731040643,-1.3714312183584831,-1.7837701301111408,50.0,46.01814222241517,-0.9927558894468902,-0.8765625562160864,-0.5869044760331406,-2.6468987575176754,12.570843612930316,0.8500022888183594,-0.6115852072041008,0.8935001373290987,-0.6910606557656536,2.478060930423851,0.10121974078172258,1.6857805338764749,-2.4526447431640648,86.84200839900282,37.21218801031568,0.7922803965473766,5,-0.9249992370605469,-0.9249992370605469,-0.4399995803833008,-2.1949996948242188,1.1800003051757812,0,0.020651080594562554,2.5675608800544363,40.459999084472656,-1.8695464685247996,40.84000015258789,-1.92858310626703,41.0099983215332,0.020651080594562554
10903,2016-05-10,41.36000061035156,41.560001373291016,41.02000045776367,41.310001373291016,3160200.0,0.0048591050456971985,1.4,0.07575643730312401,66.3984096465071,48.98087527453211,-0.9527643998574575,-1.104026689967192,-0.7444565137888972,-2.783352000949023,13.41983190650382,0.5400009155273438,-0.3520483872697824,1.0750009536743192,-0.5531656269966305,2.703167534345269,0.26091766333884436,1.8890842440097941,-2.4964867299609423,85.61148907325024,28.5485398092398,0.8140832903354762,5,-1.0,-1.220001220703125,-0.630000114440918,-2.385000228881836,1.470001220703125,1,0.019584079947789546,-1.3714312183584831,41.15999984741211,2.5675608800544363,40.459999084472656,-1.8695464685247996,40.84000015258789,0.019584079947789546
10904,2016-05-11,41.38000106811523,41.58000183105469,41.099998474121094,41.43999862670898,2399600.0,0.00048357005484800375,1.8235162122740882,-1.1999694819562066,85.7881294868294,54.085312576150116,-0.7945146636501192,-1.1274904424113217,-0.7183215458270169,-2.7526155425993935,13.838242898130368,0.48000335693359375,-0.14261297557254693,1.0605012893676715,-0.6317783456890993,2.7527809244244423,0.21436147183928256,1.9066411068960605,-2.3007681882925723,85.8155855680362,21.377479092969637,0.8461398175283859,5,-0.9150009155273366,-1.374999999999993,-0.6500005722045827,-2.4050006866455007,1.4699974060058665,2,0.03189946014383582,1.4,41.36000061035156,-1.3714312183584831,41.15999984741211,2.5675608800544363,40.459999084472656,0.03189946014383582
10905,2016-05-12,41.849998474121094,41.97999954223633,41.18999862670898,41.36000061035156,3815200.0,0.011358081050607316,1.1066691080729356,-8.166963377416073,85.89744718352911,58.904555143441584,-1.0785023716822337,-1.578389348853861,-1.1399618668262974,-3.168308639937422,14.456610469197129,0.7900009155273509,0.08630479572185124,1.466998863220212,-0.3566481241419339,3.290645850582358,0.5551753695391355,2.3788223569012885,-2.5206886991752384,92.81762599556147,21.915933491822017,0.9118234936810744,5,-0.8049983978271484,-1.644998550415039,-1.1349983215332031,-2.8249988555908203,0.9000015258789062,3,0.021505413588854605,1.8235162122740882,41.38000106811523,1.4,41.36000061035156,-1.3714312183584831,41.15999984741211,0.021505413588854605
10906,2016-05-13,41.709999084472656,41.86999893188477,41.38000106811523,41.810001373291016,2721300.0,-0.0033452663023395557,3.454578557680478,-0.20408719346049045,82.48732143998234,63.00445749982534,-0.7544747526138025,-1.4430693980172862,-0.9525575040730132,-2.9614939554693507,15.487748807434986,0.48999786376954546,0.25543147849398196,1.2829996109008803,-0.6265010925723544,3.192500314374115,0.3282492591642594,2.2377499626375013,-2.0626065374519413,81.99996948242188,4.97168417659023,0.9547503517366185,5,-0.6350002288818359,-1.5049991607666016,-0.9949989318847656,-2.6399993896484375,1.1300010681152344,4,0.023975066457679883,1.1066691080729356,41.849998474121094,1.8235162122740882,41.38000106811523,1.4,41.36000061035156,0.023975066457679883
10907,2016-05-16,41.75,41.75,41.38000106811523,41.59000015258789,2724100.0,0.0009590246081361276,3.624991059294846,-1.5999618539004388,82.48733839571595,66.7643114738664,-0.6706050970118795,-1.5125780963204036,-0.9546721426015736,-2.9307349144055124,16.783000242716994,0.36999893188477273,0.4230092709066966,1.2925004959106445,-0.683288376469747,3.268289368291036,0.30460605972044874,2.2803949321008403,-1.8226946135534092,76.04169150195901,-7.194168496059319,0.9878944361901963,5,-0.6750011444091797,-1.5450000762939453,-0.8399991989135742,-2.6800003051757812,0.9199981689453125,0,0.024910201569517287,3.454578557680478,41.709999084472656,1.1066691080729356,41.849998474121094,1.8235162122740882,41.38000106811523,0.024910201569517287
10908,2016-05-17,40.86000061035156,41.709999084472656,40.63999938964844,41.61000061035156,3252300.0,-0.021317350650261968,1.2526381727942948,-4.687504470352621,63.341092544077036,67.8146710814193,0.2994866256160549,-0.6811280600026635,-0.04021585273672201,-1.9731551619192942,17.44007644511457,1.1100006103515625,0.5571014165622117,0.4175010681152358,-1.5403050808348553,2.375307217065327,-0.5614020063598062,1.3964041425902778,-0.686371925210203,16.417999675466092,-64.13714462966851,0.9789030744750448,5,0.2149982452392578,-0.6550006866455078,0.06000041961669922,-1.7900009155273438,1.8400001525878906,1,0.03622123152541956,3.624991059294846,41.75,3.454578557680478,41.709999084472656,1.1066691080729356,41.849998474121094,0.03622123152541956
10909,2016-05-18,40.09000015258789,41.02999877929688,39.93999862670898,40.61000061035156,3687400.0,-0.018844846947177918,-1.6585255792965057,0.6933339436848959,51.546407969809685,67.97630220739194,1.0339971977198985,0.12356061093204573,0.7264555774838186,-1.1476686309598279,17.089425143646636,1.0900001525879048,0.6266081540576209,-0.3704994201660128,-2.3072298664728876,1.566231026140862,-1.3388646433194467,0.5978658029874211,1.8899993896484375,7.353012674513295,-68.22108426937034,0.9683652231534365,5,0.8699989318847656,0.11499977111816406,0.9975004196166992,-1.0200004577636719,3.2099990844726562,2,0.06834626261007704,1.2526381727942948,40.86000061035156,3.624991059294846,41.75,3.454578557680478,41.709999084472656,0.06834626261007704
10910,2016-05-19,40.5099983215332,40.52000045776367,39.68999862670898,39.95000076293945,2560200.0,0.010476382323440836,1.8620662439820297,-1.0769174338847523,54.63320335369553,69.1754833355718,0.6283424110507454,-0.15472916694523065,0.3060058395390399,-1.5074188170770384,15.395508947342517,0.8300018310546946,0.6866313464371245,-0.045501136779783735,-1.7753929529287547,1.6843906793691872,-0.9104470448542656,0.8194447712946982,1.4292012023925764,37.61465963455913,-34.08733432890401,0.8649459080744847,5,0.3250007629394531,-0.30499839782714844,0.5850019454956055,-1.3649978637695312,3.210002899169929,3,0.05776352134144758,-1.6585255792965057,40.09000015258789,1.2526381727942948,40.86000061035156,3.624991059294846,41.75,0.05776352134144758
10911,2016-05-20,40.47000122070313,40.709999084472656,40.18000030517578,40.68000030517578,2967500.0,-0.0009873389900588725,2.925965695555116,-0.3749999999999873,49.578089123994786,69.12860434934899,0.7486344289560805,-0.0030509133951426293,0.3444325180096044,-1.4131814881309808,13.50493989514954,0.529998779296875,0.6776375791093372,-0.15649833679198366,-1.7362688600853957,1.4232721865014284,-0.9463835984386932,0.6333869248547259,1.3792302673339734,37.8641783499414,-30.678548701625616,0.789885261646707,5,0.36499786376952414,-0.2650012969970774,0.6649990081787038,-1.3250007629394602,3.279998779296868,4,0.05633799630652092,1.8620662439820297,40.5099983215332,-1.6585255792965057,40.09000015258789,1.2526381727942948,40.86000061035156,0.05633799630652092
10912,2016-05-23,40.060001373291016,40.63000106811523,40.040000915527344,40.560001373291016,2247600.0,-0.01013095712985479,-1.1851820455219506,2.3809627611263293,45.20549376882156,66.77383591849504,1.1020865281579688,0.5044845663127973,0.7596710015789796,-0.952052285339974,11.778649188609808,0.5900001525878835,0.6968042539763957,-0.6119981765747085,-2.0596041548053137,0.8356078016558968,-1.3358011656900075,0.1118048125405906,1.7028608002929673,18.31696350166497,-45.79453223851091,0.723802989115301,5,0.7749977111816406,0.14499855041503906,1.0274982452392578,-0.9150009155273438,3.789997100830078,0,0.06939587328996866,2.925965695555116,40.47000122070313,1.8620662439820297,40.5099983215332,-1.6585255792965057,40.09000015258789,0.06939587328996866
10913,2016-05-24,40.560001373291016,40.61000061035156,40.060001373291016,40.099998474121094,2358200.0,0.012481277655006728,-1.0370451478909555,-0.9200057983398438,45.631092412076676,62.311942910189174,0.5326908468536047,0.1184576490311855,0.2695382673693274,-1.4003704706817715,10.303447965623631,0.5499992370605469,0.8028204808656625,-0.18049831390381144,-1.4517427148564934,1.0907460870488705,-0.8161205143801524,0.45512388657252956,1.1199462584179685,64.92557070996047,3.638263275152582,0.6356222004763403,5,0.2749977111816406,-0.35500144958496094,0.3749990463256836,-1.4150009155273438,4.2199974060058665,1,0.05202161548849804,-1.1851820455219506,40.060001373291016,2.925965695555116,40.47000122070313,1.8620662439820297,40.5099983215332,0.05202161548849804
10914,2016-05-25,40.36999893188477,40.52999877929688,40.16999816894531,40.45000076293945,2779500.0,-0.004684478179809992,2.000031789426718,-0.17391592791924618,45.45453203904133,57.818285671912754,0.6306806716273812,0.3799195217895033,0.464824478524541,-1.1514424558807974,9.892999389194115,0.3900032043457031,0.8125165571394177,-0.4035007476806598,-1.59379972653781,0.7867982311764905,-0.9986502371092314,0.1916487417479118,1.230350739624214,66.6666666666676,6.991079554713238,0.5951494894285738,5,0.40999984741210227,-0.16499900817871804,0.5725011825561452,-0.2199993133544993,4.409999847412109,2,0.05771617271989604,-1.0370451478909555,40.560001373291016,-1.1851820455219506,40.060001373291016,2.925965695555116,40.47000122070313,0.05771617271989604
10915,2016-05-26,40.88999938964844,40.93999862670898,40.33000183105469,40.40999984741211,2465600.0,0.012880863797916975,1.1034444203284868,-5.999856952127178,54.04896895366615,54.658468728988744,-0.044495545749462906,-0.0687868029521681,-0.05728068668500441,-1.605542252282973,9.137433486926835,0.6099967956542898,0.7147931367408091,0.06899967193603374,-1.0552384078722383,1.1932377517443058,-0.49311936796809874,0.6311187118401662,0.6339362400685502,94.4445150871668,29.6626157476325,0.5621190399041357,5,-0.1700000762939453,-0.6849994659423828,-0.16749858856201172,-0.7399997711181641,4.380001068115234,3,0.05893861294657343,2.000031789426718,40.36999893188477,-1.0370451478909555,40.560001373291016,-1.1851820455219506,40.060001373291016,0.05893861294657343
10916,2016-05-27,40.91999816894531,41.06999969482422,40.68999862670898,40.959999084472656,2136400.0,0.0007336458729434447,1.9230611226855794,-0.08333532015672063,47.413772550102884,50.761405857253955,-0.22164954641122137,-0.030240808951461418,-0.1077770327663714,-1.5745450755359016,8.53240588682799,0.3800010681152415,0.5375554939977789,0.05449848175048544,-1.006592490938111,1.1155894544390819,-0.4760470045938092,0.5850439680947801,0.5305799806513534,85.43672780065776,22.47678340073584,0.5305454863442979,5,-0.2199993133544922,-0.5449981689453125,-0.8424978256225586,-0.7699985504150391,4.410003662109375,4,0.06842627509897525,1.1034444203284868,40.88999938964844,2.000031789426718,40.36999893188477,-1.0370451478909555,40.560001373291016,0.06842627509897525
10917,2016-05-31,41.36999893188477,41.40999984741211,40.75,40.90999984741211,4784400.0,0.010997086585428306,1.4444397349496318,-11.499713904253468,50.102232419027395,49.29042139891511,-0.8171546353007599,-0.43480150190566746,-0.5592842887210807,-1.9663813796143828,9.106483775540834,0.6599998474121094,0.3220493481754261,0.4614992141723704,-0.6085966952469803,1.5315951235917211,-0.07354874053730498,0.9965471688820458,-1.6800003051757955,97.03696587113708,35.41624165790071,0.5350479547096756,5,-0.8199996948242259,-0.9749984741211009,-1.2924985885620188,-1.2199993133544993,2.950000762939446,1,0.05752963813303147,1.9230611226855794,40.91999816894531,1.1034444203284868,40.88999938964844,2.000031789426718,40.36999893188477,0.05752963813303147
10918,2016-06-01,41.560001373291016,41.56999969482422,41.25,41.31999969482422,2541600.0,0.004592759156679671,1.4615520049297945,0.5217438176902711,51.77866000024132,49.31622718007418,-1.002883699605185,-0.5747238319663097,-0.7482939907169737,-2.098759462143164,9.795508265271458,0.31999969482421875,0.12317761115870951,0.601001548767087,-0.4929220086291721,1.6949251061633461,0.05403977006896099,1.147963327465213,-1.8356027221679767,99.2858349545779,39.04326553926776,0.5469617786981292,6,-0.9300022125244141,-1.0350017547607422,-1.4825010299682617,-1.4100017547607422,3.029998779296875,2,0.0551009871309045,1.4444397349496318,41.36999893188477,1.9230611226855794,40.91999816894531,1.1034444203284868,40.88999938964844,0.0551009871309045
10919,2016-06-02,41.400001525878906,41.4900016784668,40.9900016784668,41.41999816894531,2222700.0,-0.003849851831692508,5.249856952126645,-0.08331876341095128,45.26319001850327,48.27511458727504,-0.7124388787196594,-0.4047600813332508,-0.5801135694095905,-1.875093749435429,9.722439380277272,0.5699996948242188,-0.09597322573154798,0.4215015411376939,-0.6900126549699266,1.5330157372453144,-0.13425555691611635,0.9772586391915041,-1.6017788330078204,86.2904466279864,28.922177189898918,0.5557570980538092,6,-0.595001220703125,-0.8300018310546875,-1.3225011825561523,-1.2500019073486328,3.009998321533203,3,0.08164244272563992,1.4615520049297945,41.560001373291016,1.4444397349496318,41.36999893188477,1.9230611226855794,40.91999816894531,0.08164244272563992
10920,2016-06-03,42.18999862670898,42.400001525878906,41.75,41.75,2656800.0,0.019082054872298748,-1.954561611888021,-22.003624570774157,54.444442089692004,48.815820472352506,-1.3846806308306299,-1.1472532676951843,-1.3638648184924804,-2.600815329676827,10.03988240887917,1.0,-0.1493080680137453,1.143998718261713,-0.08938559036860738,2.3773830268920335,0.5273065639465528,1.7606908725768733,-2.320904853759764,87.71914952472486,32.08415274830675,0.6166921543151596,6,-0.9699974060058523,-1.4099979400634695,-2.1124982833862234,-2.039999008178704,1.3100013732910227,4,0.06138896034351293,5.249856952126645,41.400001525878906,1.4615520049297945,41.560001373291016,1.4444397349496318,41.36999893188477,0.06138896034351293
10921,2016-06-06,42.04999923706055,42.38000106811523,41.810001373291016,42.18000030517578,2238900.0,-0.0033183075184980426,1.1509317172531743,-0.2954578951475213,52.72726768304145,49.65157312948805,-1.1141542545076604,-0.9296933208991547,-1.2226637973007541,-2.394466580205375,11.11700346424437,0.5699996948242116,-0.08115391858754606,0.9244993209838839,-0.3539938473966302,2.202992489364398,0.2852527367936304,1.5637459051741374,-2.0290509989355527,78.78775968816612,24.671024559494654,0.6392465841902557,6,-0.8199977874755859,-1.1749992370605469,-1.972498893737793,-1.8999996185302734,1.9000015258789062,0,0.07657553576993159,-1.954561611888021,42.18999862670898,5.249856952126645,41.400001525878906,1.4615520049297945,41.560001373291016,0.07657553576993159
10922,2016-06-07,42.0099983215332,42.290000915527344,41.90999984741211,42.08000183105469,2168600.0,-0.0009512703032843461,-1.8148179544780232,0.5384841104492503,62.36557287346937,51.510959847420565,-0.8587657450051722,-0.8672098942054305,-1.179644644685311,-2.2841625242119505,11.580364810132652,0.3800010681152344,-0.05748154811766426,0.8419984817504869,-0.49643029277519446,2.180427256276168,0.1727840944876462,1.5112128690133275,-1.8463068861429761,72.34019528005562,12.899018769354988,0.6692143872628402,6,-0.7249984741210938,-0.9649982452392578,-1.9324979782104492,-1.8599987030029297,1.6000022888183594,1,0.07902888936369568,1.1509317172531743,42.04999923706055,-1.954561611888021,42.18999862670898,5.249856952126645,41.400001525878906,0.07902888936369568
10923,2016-06-08,42.16999816894531,42.18999862670898,41.84000015258789,41.959999084472656,2247600.0,0.003808613515942305,1.7999877929688524,-2.9998365211705083,75.74256818068099,54.87629719649164,-0.8564337055767908,-1.015479512815105,-1.3508237738424285,-2.3817953733528867,11.697080949306109,0.34999847412108664,0.013009129478454895,0.961498451232913,-0.4484990537870033,2.3714959562528293,0.25649969872295486,1.6664972037428711,-1.872128128125766,83.68770341672462,16.92830210993884,0.7049987525099568,6,-0.8049964904785156,-1.1249980926513672,-2.0924978256225586,-2.019998550415039,1.5800018310546875,2,0.05098415032567405,-1.8148179544780232,42.0099983215332,1.1509317172531743,42.04999923706055,-1.954561611888021,42.18999862670898,0.05098415032567405
10924,2016-06-09,42.70000076293945,42.75,42.16999816894531,42.16999816894531,3039300.0,0.012568238487248529,-1.1886754428266049,2.5238328792007265,76.38556188172072,57.35814085516437,-1.141174632934316,-1.5194221507148882,-1.8828537227870044,-2.8423627811498307,12.044351008721547,0.5800018310546875,0.16830825213865808,1.4255010604858427,-0.13395122357707834,2.9849533445487637,0.6457749184543786,2.2052272025173068,-2.276002833016342,95.00007629394531,23.539758236542554,0.7797261420314612,6,-0.9800014495849609,-1.480001449584961,-2.7899999618530273,-2.5500011444091797,1.1499977111816406,3,0.04426227999716614,1.7999877929688524,42.16999816894531,-1.8148179544780232,42.0099983215332,1.1509317172531743,42.04999923706055,0.04426227999716614
10925,2016-06-10,42.75,42.900001525878906,42.56999969482422,42.68999862670898,2901000.0,0.0011709422989973906,-1.2000178019658456,0.11320958420004651,77.40380735795773,60.690366944926026,-1.0053049303748836,-1.5795212738111815,-1.9427229243376942,-2.8332678301392065,11.963673775550992,0.3300018310546875,0.3008228939740576,1.4305002212524442,-0.24639455492841478,3.1073949974333033,0.5920528331620147,2.2689476093428738,-2.1399219044707394,86.23839404767321,10.093473323178642,0.8384473880904307,6,-0.9249992370605469,-1.4549999237060547,-2.622499465942383,-2.6000003814697266,1.0400009155273438,4,0.03883040578741781,-1.1886754428266049,42.70000076293945,1.7999877929688524,42.16999816894531,-1.8148179544780232,42.0099983215332,0.03883040578741781
10926,2016-06-13,42.709999084472656,42.97999954223633,42.599998474121094,42.849998474121094,3137500.0,-0.0009356939304642209,-1.1111134658585173,-2.3332697565004548,84.96034833477124,64.56349093556422,-0.7651543472472042,-1.5397029856197548,-1.9171288008186167,-2.724384773861672,11.911599826136968,0.3800010681152344,0.46381278184719577,1.3404993057250962,-0.4417455850483307,3.122744196498523,0.44937686033838276,2.2316217511118097,-1.8709286459084282,76.31573663851374,-6.84891917580066,0.8911224453867143,6,-0.7249984741210938,-1.375,-2.5649986267089844,-2.559999465942383,0.9000015258789062,0,0.018496860980138807,-1.2000178019658456,42.75,-1.1886754428266049,42.70000076293945,1.7999877929688524,42.16999816894531,0.018496860980138807
10927,2016-06-14,42.790000915527344,42.79999923706055,42.11000061035156,42.41999816894531,3141200.0,0.0018731405471692497,2.5384600336476386,-2.6428882833787464,83.08598220339682,68.04208229147041,-0.6957071758787023,-1.6209000371430236,-2.008325862717818,-2.7265160835593747,11.511693779879057,0.6899986267089844,0.5489054375916425,1.3685010910034165,-0.5181192795212084,3.2551214615280415,0.4251909057411041,2.311811276265729,-1.6940189845224651,83.33344487424877,-2.0500002291055637,0.9433101852623111,6,-0.8050003051757812,-1.4550018310546875,-2.580000877380371,-2.6400012969970703,1.0900001525878835,1,0.027109133502990268,-1.1111134658585173,42.709999084472656,-1.2000178019658456,42.75,-1.1886754428266049,42.70000076293945,0.027109133502990268
10928,2016-06-15,42.34000015258789,42.88999938964844,42.16999816894531,42.79999923706055,3083900.0,-0.0105164934169506,1.2500059604701619,-1.2432315400952636,77.13496654000073,71.58339079385901,-0.13793316414854218,-1.1113140145173475,-1.5456436969315206,-2.2084545491949754,12.421793631268969,0.720001220703125,0.6749153426978793,0.8445003509521456,-1.0653461328017784,2.7543468347060696,-0.11042289092481639,1.7994235928291076,-1.01793610823524,26.436761449586744,-58.781402643575476,0.954923241876962,6,0.024999618530273438,-1.0050010681152344,-2.104999542236328,-2.190000534057617,1.9799995422363281,2,0.02999528703794896,2.5384600336476386,42.790000915527344,-1.1111134658585173,42.709999084472656,-1.2000178019658456,42.75,0.02999528703794896
10929,2016-06-16,42.83000183105469,42.959999084472656,42.38000106811523,42.560001373291016,4006500.0,0.011573020233842657,1.188692554072075,-0.5869586850878211,76.94443267070753,74.08338974730516,-0.4512065793747837,-1.4603916371270316,-2.013784781284656,-2.625258402568754,12.926528019695505,0.6199989318847656,0.7755031865088995,1.1975019454956026,-0.6806704866314277,3.075674377622633,0.25841572943208746,2.136588161559118,-1.3089855269559934,82.75886260495912,-1.2388494443100768,0.9390862160635137,6,-0.4350013732910156,-1.4950027465820312,-2.5800018310546875,-2.680002212524414,1.4099998474121094,3,0.021480227168196198,1.2500059604701619,42.34000015258789,2.5384600336476386,42.790000915527344,-1.1111134658585173,42.709999084472656,0.021480227168196198
10930,2016-06-17,42.849998474121094,42.95000076293945,42.38000106811523,42.790000915527344,3972600.0,0.00046688401147587655,3.384577012236329,0.22221280323259723,76.88019738645721,76.76704860324026,-0.410952831041989,-1.366135269684932,-2.0093035528431216,-2.575029964754549,13.143975474958797,0.5699996948242259,0.861989432388512,1.1004985809326158,-0.7747860160799078,2.9757831779451394,0.16285628242635397,2.0381408794388776,-1.1539041814458812,85.05733014710718,1.1903528831917782,0.9376422985062601,6,-0.4399986267089844,-1.5149993896484375,-2.6149978637695312,-2.6999988555908203,0.94000244140625,4,0.0233372237015117,1.188692554072075,42.83000183105469,1.2500059604701619,42.34000015258789,2.5384600336476386,42.790000915527344,0.0233372237015117
10931,2016-06-20,42.75,42.95000076293945,42.27000045776367,42.88000106811523,3009000.0,-0.002333686760373821,4.03703075771062,-2.1667726347913363,71.29630174710692,77.7593518114222,-0.22486388453425832,-1.145286380551795,-1.8925767765521684,-2.4032379112890823,13.590930368992954,0.6800003051757812,1.0085234601136435,0.8865001678466768,-0.9377950765045924,2.710795412197946,-0.02564745432895421,1.798647790022308,-0.8998370773774553,75.29418100546624,-6.621565132282555,0.912147622175633,6,-0.3400001525878906,-1.4150009155273438,-2.125,-2.6000003814697266,0.75,0,0.024327506795961185,3.384577012236329,42.849998474121094,1.188692554072075,42.83000183105469,1.2500059604701619,42.34000015258789,0.024327506795961185
10932,2016-06-21,42.84000015258789,43.11000061035156,42.54999923706055,42.72999954223633,2302100.0,0.0021052667272021264,-1.3829783780274008,-0.8461515889551212,70.3821501290195,77.16374980568204,-0.20645806434164626,-1.0712614487013923,-1.9576879820650674,-2.434403028056046,13.963649776451103,0.5600013732910156,1.049420814607771,0.8375003814697237,-0.8246338795091148,2.4996346424485623,0.006433250980308003,1.6685675119591394,-0.8542568356116931,71.27662164794494,-8.09319785843796,0.8310671304894189,6,-0.22999954223632812,-1.4400005340576172,-2.200000762939453,-2.690000534057617,0.9199981689453125,1,0.01797386683055735,4.03703075771062,42.75,3.384577012236329,42.849998474121094,1.188692554072075,42.83000183105469,0.01797386683055735
10933,2016-06-22,42.66999816894531,42.97999954223633,42.63000106811523,42.90999984741211,2360800.0,-0.003968300257634505,-1.1875186266912507,-2.1818213344430575,70.15866710909069,76.47187260872313,0.046854924056766833,-0.7748033345743011,-1.7703846167925121,-2.2163359279635557,14.356511403826378,0.34999847412110086,1.1131460873047274,0.5619985580444364,-0.977989623161271,2.101986739250144,-0.20799553255842085,1.3319926486472937,-0.5268588308965647,47.61876649061539,-29.600199379900126,0.7699940906028551,6,-0.05999755859375,-1.269998550415039,-2.029998779296875,-2.43499755859375,1.3100013732910156,2,0.02835722875775848,-1.3829783780274008,42.84000015258789,4.03703075771062,42.75,3.384577012236329,42.849998474121094,0.02835722875775848
10934,2016-06-23,42.70000076293945,42.75,42.43999862670898,42.709999084472656,2629600.0,0.0007031308948115544,5.888907726868297,0.04165938170547564,60.66946942345587,74.61250172711182,0.01883280019771405,-0.6548736186253805,-1.772709004671384,-2.2030398083339975,14.61567514334679,0.31000137329102273,1.1336908713390699,0.47550106048583984,-0.8482337411323471,1.7992358621040268,-0.1863663403232536,1.1373684612949333,-0.42150084676831057,51.190503222056215,-23.679917770974377,0.6618674008090939,6,-0.09000015258789062,-1.3000011444091797,-2.0600013732910156,-2.4650001525878906,1.2399978637695241,3,0.03793908437797522,-1.1875186266912507,42.66999816894531,-1.3829783780274008,42.84000015258789,4.03703075771062,42.75,0.03793908437797522
10935,2016-06-24,43.29999923706055,43.66999816894531,42.25,42.34000015258789,7306000.0,0.014051486262310453,-1.4912261915915996,-96.01602441816101,71.92977759693326,73.16466053401872,-0.5531090380168706,-1.122620884970452,-2.3339405053154962,-2.7625172031089846,16.058027741561716,1.4199981689453125,1.1036879571176073,0.9549995422363295,-0.2938908174247672,2.2038899018974263,0.33055436240578473,1.5794447220668744,-0.18999862670898438,73.94370359226744,-0.41338795770485603,0.6244451798305479,6,-0.4099998474121094,-1.6200008392333984,-2.7174997329711914,-3.0649986267089844,0.42000198364258523,4,0.02170906369443304,5.888907726868297,42.70000076293945,-1.1875186266912507,42.66999816894531,-1.3829783780274008,42.84000015258789,0.02170906369443304
10936,2016-06-27,43.72000122070313,43.88999938964844,43.11999893188477,43.20000076293945,5578900.0,0.009699815035633996,-1.2646935077612054,0.5416676600783678,76.47057434096237,72.42961521597044,-0.9105272638525506,-1.3935459676427087,-2.7175552449973637,-3.1434555758235376,17.88154714347974,0.7700004577636648,1.0392813992310153,1.2350013732910199,0.03178613135068531,2.4382166152313545,0.6333937523208562,1.8366089942611836,-1.470001220703132,89.63425413336601,14.401493843662635,0.601607620970166,6,-0.6900024414062571,-1.7550010681152415,-3.2000017166137766,-3.4850006103515696,-0.5600013732910227,0,0.001601090870762878,-1.4912261915915996,43.29999923706055,5.888907726868297,42.70000076293945,-1.1875186266912507,42.66999816894531,0.001601090870762878
10937,2016-06-28,43.75,43.81999969482422,43.11999893188477,43.68000030517578,2744800.0,0.000686156872353072,5.666702997275137,0.1346146792355922,75.48385032634056,72.24615785889709,-0.8828729925932208,-1.3028991666254228,-2.7200616425860815,-3.1309456296179548,19.29224340039345,0.700000762939446,0.9662327054968785,1.1460000991821317,-0.06365239139328338,2.355652589757547,0.5411738538944277,1.7508263444698358,-1.5,91.46344867369439,16.585529160932225,0.604826245287706,6,-0.6800003051757812,-1.7849998474121094,-3.2300004959106445,-3.5149993896484375,-0.4399986267089844,1,-0.005714285714285672,-1.2646935077612054,43.72000122070313,-1.4912261915915996,43.29999923706055,5.888907726868297,42.70000076293945,-0.005714285714285672
10938,2016-06-29,43.849998474121094,44.11000061035156,43.61999893188477,43.97000122070313,2583700.0,0.002285679408482233,1.449999046329286,-1.7143324250682215,71.53552166303533,71.64516774693352,-0.8338401262102053,-1.2886079414256955,-2.7914836838173898,-3.194767208804805,20.656681713302255,0.49000167846678977,0.8755050089201077,1.1314987182617173,-0.09546639820658243,2.358463834730017,0.5180161600275639,1.7449812764958708,-1.5671984863281239,86.02139511226692,13.123323179978428,0.6134825582341504,6,-0.6699981689453125,-1.7649974822998047,-3.3299989700317383,-3.6149978637695312,-1.1800003051757812,2,-0.0020524550905288708,5.666702997275137,43.75,-1.2646935077612054,43.72000122070313,-1.4912261915915996,43.29999923706055,-0.0020524550905288708
10939,2016-06-30,44.77999877929688,44.77999877929688,43.77999877929688,43.93000030517578,3544800.0,0.021208673604051542,1.352945400364377,-7.083158497043317,78.59150752408097,71.83531331778059,-1.6295042222336278,-2.057914236604269,-3.635411450152141,-4.078344655507358,22.78462246967413,1.0,0.8289034304404694,1.8924991607666115,0.5090650122636333,3.2759333092695897,1.200782086515126,2.584216235018097,-2.424110766601565,100.0,27.600129129608092,0.6917170742514887,6,-1.2649993896484446,-2.3050003051757884,-4.259999275207527,-4.54499816894532,-2.2099990844726634,3,-0.017865101805907502,1.449999046329286,43.849998474121094,5.666702997275137,43.75,-1.2646935077612054,43.72000122070313,-0.017865101805907502
10940,2016-07-01,44.77999877929688,45.02999877929688,44.2599983215332,45.0,2225000.0,0.0,4.500027247956175,-0.25882543016397686,79.48715719368873,72.7454083674008,-1.4828841703566198,-1.9541177049539513,-3.5114578448194536,-4.037358330978613,23.855814885941463,0.770000457763679,0.8387720769059541,1.7629991531372156,0.18348436382937194,3.342513942445059,0.9732417584832973,2.552756547791134,-2.2786641206054696,86.91099371873096,14.386552416304013,0.78975739465392,7,-1.1399993896484446,-2.099998474121101,-4.287499427795417,-4.54499816894532,-2.129997253417976,4,-0.018758378193084346,1.352945400364377,44.77999877929688,1.449999046329286,43.849998474121094,5.666702997275137,43.75,-0.018758378193084346
10941,2016-07-05,45.27000045776367,45.31999969482422,44.77999877929688,44.77999877929688,3443800.0,0.010942422774100846,-1.2040778195576873,-2.2272679983354537,81.6326312153016,73.99546182143216,-1.7632572176910486,-2.3088943406628744,-3.8834410418253,-4.478797110334767,25.06860827721278,0.5400009155273366,0.8342424246855487,2.092000770568845,0.2871464561434536,3.896855084994236,1.1895736133561456,2.994427927781544,-2.5663726694238207,97.72730819448707,25.472548356297963,0.902427157212696,7,-1.4850006103515625,-2.2650012969970703,-4.807500839233398,-5.034999847412109,-2.5800018310546946,1,-0.03423899318284007,4.500027247956175,44.77999877929688,1.352945400364377,44.77999877929688,1.449999046329286,43.849998474121094,-0.03423899318284007
10942,2016-07-06,45.33000183105469,45.41999816894531,44.900001525878906,45.16999816894531,3545100.0,0.0013254113692133807,2.058836729198456,0.3265369674039175,92.35126744034001,76.46130630268208,-1.601301407358676,-2.221303804037433,-3.825517292924303,-4.483645536937509,26.375063593555947,0.5199966430664062,0.8384579385707696,1.986001968383789,0.02915780767079923,3.942846129096779,1.0075798880272941,2.964424048740284,-2.3647368520664003,95.00020133132989,16.249595209327936,0.9784220803564943,7,-1.4950027465820312,-2.2450027465820312,-4.792502403259277,-5.095001220703125,-2.6200027465820312,2,-0.047871208823908606,-1.2040778195576873,45.27000045776367,4.500027247956175,44.77999877929688,1.352945400364377,44.77999877929688,-0.047871208823908606
10943,2016-07-07,44.31999969482422,45.22999954223633,44.22999954223633,45.15999984741211,4183700.0,-0.022281096303387704,1.0408172798081752,-5.249880793438871,68.39502149415458,77.31970097720415,-0.3717234884477634,-1.0982796119025835,-2.70818441038665,-3.4210891966051022,27.347450835902233,1.1000022888183594,0.8686426287746443,0.868499755859375,-1.052687155055331,2.789686666774081,-0.09209369959797442,1.8290932113167244,-1.0601667330410862,32.926897347388504,-43.44470551473397,0.9605934554573522,7,-0.4850006103515625,-1.114999771118164,-3.8474998474121094,-4.084999084472656,-1.5200004577636719,3,-0.022788770949634163,2.058836729198456,45.33000183105469,-1.2040778195576873,45.27000045776367,4.500027247956175,44.77999877929688,-0.022788770949634163
10944,2016-07-08,44.59000015258789,44.61000061035156,43.68000030517578,44.2400016784668,4825900.0,0.006092068132284023,3.7692397981141674,-0.41666477445606515,70.23254534825026,77.13111961623937,-0.38602865971924416,-1.2853253901110193,-2.8822674991816015,-3.6365915757135667,27.284598938847527,0.9300003051757812,0.9142835289108859,1.0440002441406264,-0.9072413463880409,2.9952418346692937,0.06837944887629277,2.01962103940496,-1.070947365945294,52.29890601363646,-22.02497807553504,0.9756207952643327,7,-0.32000160217285156,-1.385000228881836,-4.012500762939453,-4.354999542236328,-2.470001220703118,4,-0.04305902617340862,1.0408172798081752,44.31999969482422,2.058836729198456,45.33000183105469,-1.2040778195576873,45.27000045776367,-0.04305902617340862
10945,2016-07-11,44.40999984741211,44.47000122070313,43.91999816894531,44.45000076293945,3224900.0,-0.0040367863772104995,12.749761586875477,-0.11428882833787465,68.94973231852137,76.29547050263481,-0.03577896548676307,-1.0272533953970537,-2.613878543039945,-3.4043429448129885,27.04239472941262,0.6700019836425781,0.980338073795906,0.7809999465942354,-1.1688979105149357,2.7308978037034066,-0.1939489819603537,1.7559488751488246,-0.7299995422363281,41.95404818801657,-30.91500543495205,0.9749489285545864,7,-0.1400012969970703,-0.8250007629394531,-3.7224998474121094,-4.174999237060547,-2.770000457763672,0,-0.04143211346340758,3.7692397981141674,44.59000015258789,1.0408172798081752,44.31999969482422,2.058836729198456,45.33000183105469,-0.04143211346340758
10946,2016-07-12,43.5,44.2400016784668,43.4900016784668,44.15999984741211,4200300.0,-0.020490877066849156,-1.2058937376933305,16.499618539004388,56.3461421368579,74.16905848158119,0.9384163646480133,-0.05800817641518563,-1.627143357703595,-2.4580329573607287,26.424624188394752,0.9199981689453125,1.0817912533759255,-0.16849994659423828,-2.071453675829325,1.7344537826408484,-1.1199768112117852,0.7829769180233086,1.9199981689453125,0.5180486898566422,-69.55537054057736,0.9514768646175448,7,0.9549999237060547,0.11499977111816406,-2.4999990463256836,-3.0849990844726562,-1.1699981689453125,1,-0.01954019480738145,12.749761586875477,44.40999984741211,3.7692397981141674,44.59000015258789,1.0408172798081752,44.31999969482422,-0.01954019480738145
10947,2016-07-13,43.95000076293945,44.08000183105469,43.68999862670898,43.72999954223633,3601300.0,0.010344845125044966,-1.599994913788643,-0.3333352599485594,61.67884050061571,73.07387168575679,0.5808519978039683,-0.4391650259996922,-2.0090718054689347,-2.863788442941612,26.762007505524554,0.5800018310546875,1.113224214440919,0.2235008239746108,-1.63694951391696,2.0839511618661817,-0.7067243449711782,1.1537259929203998,1.4313974761962882,26.436761449586744,-44.557102567877564,0.9302251689457869,7,0.5049991607666016,-0.32000160217285156,-2.8975000381469727,-3.5349998474121094,-0.9900016784667969,2,-0.028668990087776347,-1.2058937376933305,43.5,12.749761586875477,44.40999984741211,3.7692397981141674,44.59000015258789,-0.028668990087776347
10948,2016-07-14,43.61000061035156,43.84000015258789,43.43999862670898,43.61999893188477,3825400.0,-0.007736067046319461,-1.2857080576777933,-0.04544666389238907,57.858368773533,70.77018960236256,0.9870244728857216,0.0009051782016200605,-1.6048362118683173,-2.486499682593525,26.845038460293726,0.5100021362304759,1.0808457126967213,-0.17999935150146484,-1.924259340069824,1.5642606370668943,-1.0521293457856444,0.6921306427827147,1.7335696975708004,14.53005943744774,-56.53285637782363,0.8721299942841796,7,0.8199977874755859,0.019998550415039062,-2.445000648498535,-3.1949996948242188,-1.19000244140625,3,-0.020637503170895966,-1.599994913788643,43.95000076293945,-1.2058937376933305,43.5,12.749761586875477,44.40999984741211,-0.020637503170895966
10949,2016-07-15,43.75,43.97000122070313,43.540000915527344,43.66999816894531,3380600.0,0.003210258832585522,-1.5294408042366454,-8.001526135057267,54.22139105329191,67.96288225342958,0.7661205998922966,-0.07023741892024304,-1.6924783739131755,-2.5905726158190134,26.905231784442375,0.43000030517578836,1.0594118544133337,-0.08599987030029155,-1.771185324154665,1.5991855835540818,-0.9285925972274782,0.7565928566268951,1.5174274406738277,30.097144909984756,-38.924169886572436,0.8425927269271869,7,0.6799983978271484,0.0149993896484375,-2.544999122619629,-3.3349990844726562,-1.1699981689453125,4,-0.021714303152901793,-1.2857080576777933,43.61000061035156,-1.599994913788643,43.95000076293945,-1.2058937376933305,43.5,-0.021714303152901793
10950,2016-07-18,43.849998474121094,44.060001373291016,43.70000076293945,43.75,2836500.0,0.002285679408482233,-2.600061036087587,1.2499523173755485,51.297377225429415,64.59229847677713,0.5814768858944817,-0.09642068641389301,-1.7323977492538916,-2.654975755011847,27.016370879291184,0.3600006103515625,1.0620635231743094,-0.03600139617920206,-1.65609137247084,1.5840885801124358,-0.846046384325021,0.7740435919666169,1.3443318139941383,51.24978542409778,-14.53771655983607,0.8100449881458182,7,0.5799999237060547,-0.08499908447265625,-2.3799991607666016,-3.259998321533203,-1.6599998474121165,0,-0.039452670523063116,-1.5294408042366454,43.75,-1.2857080576777933,43.61000061035156,-1.599994913788643,43.95000076293945,-0.039452670523063116
10951,2016-07-19,43.790000915527344,43.93999862670898,43.63999938964844,43.86000061035156,2378100.0,-0.0013682453975262243,1.608737477609069,-0.7000076295109483,50.396834407352074,59.93069480644514,0.45757794736977075,0.04794416154981462,-1.5995291234318145,-2.5640008612434855,27.332735222293316,0.29999923706053977,0.936199020958334,-0.14799900054931925,-1.6788690505441792,1.3828710494455407,-0.9134340255467492,0.6174360244481107,1.334156106131637,54.68758381861256,-7.527722116565499,0.7654350249974295,7,0.5449981689453125,-0.02500152587890625,-2.2300004959106445,-3.125,-1.5900001525878906,1,-0.04909800139137577,-2.600061036087587,43.849998474121094,-1.5294408042366454,43.75,-1.2857080576777933,43.61000061035156,-0.04909800139137577
10952,2016-07-20,43.61000061035156,43.90999984741211,43.4900016784668,43.83000183105469,2532100.0,-0.004110534400832977,1.2105326560523622,3.1428882833787464,47.656272118899274,57.62638932030565,0.4111778456101831,0.3041844306328656,-1.369813496117402,-2.338905972676983,27.320950708496262,0.4199981689453125,0.7939579709468703,-0.36649932861327983,-1.8177608343784897,1.08476217715193,-1.0921300814958883,0.35913142426932865,1.4467900755094192,27.419553313235312,-30.471459915381615,0.725630752882605,7,0.41499900817871094,0.154998779296875,-1.9500007629394531,-2.905000686645508,-1.3300018310546804,2,-0.029351037867058505,1.608737477609069,43.790000915527344,-2.600061036087587,43.849998474121094,-1.5294408042366454,43.75,-0.029351037867058505
10953,2016-07-21,43.88000106811523,43.91999816894531,43.33000183105469,43.47000122070313,3156500.0,0.006191250951268712,1.4081775646365484,-1.8636253294492349,39.91034611940317,54.25725607265598,0.0806848089008696,0.1364796665578183,-1.5923837894032147,-2.5660951359069557,27.203516049269403,0.589996337890625,0.5827902625419341,-0.15699901580811115,-1.473567090867526,1.1595690592513037,-0.815283053337815,0.5012850217215927,1.112117935379672,75.34240848639936,21.83696737755001,0.658284037529707,7,0.02000045776367898,-0.08500289916991477,-2.220001220703118,-3.1750011444091726,-2.4900016784667898,3,-0.02096631634567292,1.2105326560523622,43.61000061035156,1.608737477609069,43.790000915527344,-2.600061036087587,43.849998474121094,-0.02096631634567292
10954,2016-07-22,44.31999969482422,44.40999984741211,43.72000122070313,43.84000015258789,3188400.0,0.010027315770252176,1.090905412825456,1.1707310265261526,45.306133252783475,51.63018950979621,-0.44884157954005843,-0.1854373459472498,-1.9795062950840432,-2.9590118676807577,27.808255347868897,0.6899986267089773,0.32886264552666944,0.20199966430664062,-0.9582835475593114,1.3622828761725927,-0.37814194162633896,0.7821412702396202,0.5723922783242656,91.66663723222013,40.635819957408465,0.5801416059329765,7,-0.4499988555908203,-0.4850006103515625,-2.4700002670288086,-3.614999771118164,-2.6199989318847656,4,-0.042870070824950646,1.4081775646365484,43.88000106811523,1.2105326560523622,43.61000061035156,1.608737477609069,43.790000915527344,-0.042870070824950646
10955,2016-07-25,44.2400016784668,44.38000106811523,44.02999877929688,44.33000183105469,1873300.0,-0.0018050094067749711,2.684261248419023,-0.18750049670584681,38.53007495161534,49.6506264892137,-0.441971792855,-0.03310313143379773,-1.8616232898578247,-2.833994902642928,27.128982273294067,0.35000228881834516,0.22954865303586303,0.07500152587890341,-1.0200880162681258,1.1700910680259327,-0.47254324519460766,0.6225462969524145,0.5586468861560618,84.25939989050386,37.51873270603849,0.5475447710735145,7,-0.37000083923339844,-0.4050025939941406,-2.375001907348633,-3.535001754760742,-3.0500030517578196,0,-0.03752259910559841,1.090905412825456,44.31999969482422,1.4081775646365484,43.88000106811523,1.2105326560523622,43.61000061035156,-0.03752259910559841
10956,2016-07-26,43.790000915527344,44.36000061035156,43.599998474121094,44.36000061035156,2785200.0,-0.010171807094629615,1.6666755899399017,6.3333192048488955,34.2212932143689,46.59978790185295,0.05977795542102626,0.44523831981912565,-1.373672190552341,-2.341294526935023,25.86907565151968,0.7600021362304688,0.07533684976203148,-0.37849922180176065,-1.4680337077005134,0.7110352640969921,-0.923266464751137,0.16626802114761574,0.920528845081428,42.59258605160447,1.8756074580205109,0.5447672429493773,7,0.07999992370605469,0.0449981689453125,-1.917501449584961,-3.085000991821289,-2.4300003051757812,1,-0.03653807388368946,2.684261248419023,44.2400016784668,1.090905412825456,44.31999969482422,1.4081775646365484,43.88000106811523,-0.03653807388368946
10957,2016-07-27,43.5,43.79999923706055,43.099998474121094,43.65999984741211,2855500.0,-0.006622537325056577,2.181831580590066,0.280701636974475,40.14422503800946,44.631549709016994,0.31204866399939846,0.7542187357715591,-1.0495978672680053,-2.0152756779153123,24.73545975972303,0.7000007629394531,-0.07841738257870645,-0.6560001373291016,-1.7711853425740856,0.45918506791588243,-1.2135927399515936,-0.09840753470660957,1.1276980848355294,30.534435614675214,-10.706599954515948,0.5575926026224923,7,0.25499916076660156,0.33499908447265625,-1.6275005340576172,-2.7950000762939453,-2.229999542236328,2,-0.029885039932426416,1.6666755899399017,43.790000915527344,2.684261248419023,44.2400016784668,1.090905412825456,44.31999969482422,-0.029885039932426416
10958,2016-07-28,43.7599983215332,43.86999893188477,43.36000061035156,43.5,2179800.0,0.005976972908809275,1.1249950329414984,-1.6249910592947572,39.9999632317795,43.05139106218228,0.0844454360839677,0.5134573399470526,-1.243107327874739,-2.2392946289273965,23.158028930900855,0.5099983215332102,-0.10073745257570721,-0.3915018081665025,-1.5125967727662157,0.7295931564332108,-0.9520492904663556,0.1690456741333506,0.7454837944451711,50.3816149256426,10.103956930114002,0.5605474822998562,7,-0.0049991607666015625,0.07500076293945312,-1.7549982070922852,-2.9899978637695312,-2.049999237060547,3,-0.03382083178709927,2.181831580590066,43.5,1.6666755899399017,43.790000915527344,2.684261248419023,44.2400016784668,-0.03382083178709927
10959,2016-07-29,43.97999954223633,44.15999984741211,43.7400016784668,43.7400016784668,2878800.0,0.0050274503917169255,-2.5000158947134183,0.9230746658450343,44.86872508835724,42.33709638028538,-0.11119242125765538,0.24290294325253114,-1.3678691839624264,-2.4312521779373952,20.643082159640493,0.4199981689453125,-0.19131932997084533,-0.13150062561035014,-1.214620687802153,0.9516194365814528,-0.673060656706248,0.41005940548554776,0.4130438823934668,68.74994412075914,27.49941778723214,0.5415600310959009,7,-0.22500038146972656,-0.14500045776367188,-1.9749994277954102,-3.2099990844726562,-1.779998779296875,4,-0.058890408811864026,1.1249950329414984,43.7599983215332,2.181831580590066,43.5,1.6666755899399017,43.790000915527344,-0.058890408811864026
10960,2016-08-01,43.93999862670898,44.13000106811523,43.77999877929688,43.849998474121094,3177800.0,-0.0009095251465143228,-2.0435042210539183,0.375003973678325,56.62649356498827,43.02928073113385,-0.06379068636037033,0.22845975088555548,-1.2446699564009265,-2.364113540046354,17.7736172177491,0.35000228881834516,-0.23654780134265252,-0.12950153350831073,-1.1676882574716814,0.9086851904550599,-0.6485948954899925,0.38959182847337104,0.34960120188011956,66.66656574892012,19.42658425267659,0.5190933619816848,8,-0.1849994659423757,-0.10499954223632102,-1.9349985122680593,-3.1699981689453054,-1.55999755859375,0,-0.050978560167909026,-2.5000158947134183,43.97999954223633,1.1249950329414984,43.7599983215332,2.181831580590066,43.5,-0.050978560167909026
10961,2016-08-02,43.72000122070313,43.900001525878906,43.459999084472656,43.86999893188477,3651700.0,-0.0050067686136002765,3.190441590525433,-1.6666384096979232,46.278315554002894,42.876174446145356,0.16230070081601156,0.3440192052116444,-0.9410258350948268,-2.1183015286266667,14.7010262909548,0.479999542236321,-0.2695369911124246,-0.27199897766112713,-1.1522530215159819,0.6082550661937276,-0.712125999588558,0.1681280442663038,0.47443049952852334,58.49074937111626,8.263246038394414,0.440127021927429,8,0.03499794006346946,0.539997100830071,-1.4350023269653391,-2.6700019836425852,-1.3500022888183594,1,-0.057868310232253584,-2.0435042210539183,43.93999862670898,-2.5000158947134183,43.97999954223633,1.1249950329414984,43.7599983215332,-0.057868310232253584
10962,2016-08-03,43.15999984741211,43.72000122070313,42.9900016784668,43.52000045776367,3286700.0,-0.012808814219013365,-1.0857220708447068,2.4000406907250578,43.20239254576781,43.241957382408096,0.7283504470780002,0.7727323333896692,-0.28894285458842717,-1.5297316723299588,11.632775003668696,0.7299995422363352,-0.30567825380833824,-0.7235002517700195,-1.4264346872294524,-0.020565816310586627,-1.0749674694997395,-0.3720330340402995,0.9700012207031179,14.529780768679004,-38.5520429485334,0.3514672177297175,8,0.5400009155273438,1.0450000762939453,-0.6625003814697266,-2.0,-2.3800010681152273,2,-0.04170526513957984,3.190441590525433,43.72000122070313,-2.0435042210539183,43.93999862670898,-2.5000158947134183,43.97999954223633,-0.04170526513957984
10963,2016-08-04,43.310001373291016,43.66999816894531,43.15999984741211,43.15999984741211,2910000.0,0.0034754755887216326,-5.7999084481969385,-0.41667019878777606,43.37350643501161,43.02722106932234,0.5464573713632888,0.5725389780073726,-0.3593401796981084,-1.6506410704233758,9.94838494088293,0.5099983215332031,-0.3306497349375661,-0.5229988098144531,-1.2388963265557322,0.19289870692682598,-0.8809475681850927,-0.16505005144381357,0.7059997558593665,27.35044407058179,-27.4557481878398,0.3579487583706399,8,0.375,0.8949985504150391,-0.7925014495849609,-2.1500015258789062,-1.8900032043457031,3,-0.04710230549162253,-1.0857220708447068,43.15999984741211,3.190441590525433,43.72000122070313,-2.0435042210539183,43.93999862670898,-0.04710230549162253
10964,2016-08-05,42.66999816894531,43.22000122070313,42.560001373291016,43.209999084472656,3238000.0,-0.014777261234177441,1.3571204751978512,-3.5999694827323125,34.71502437057505,42.60332656031786,1.0368275952940778,1.1186805695338506,0.3605968821561376,-0.9862493778107932,9.519316581491855,0.75,-0.3420881214447178,-1.0670019149780288,-1.8656353937926582,-0.26836843616339934,-1.46631865438534,-0.6676851755707176,1.243403015136714,7.006166690154224,-46.25673404864067,0.39931673940731405,8,0.7900028228759766,1.3200016021728516,-0.037497520446777344,-1.3999977111816406,-2.0699996948242188,4,-0.022498221834265975,-5.7999084481969385,43.310001373291016,-1.0857220708447068,43.15999984741211,3.190441590525433,43.72000122070313,-0.022498221834265975
10965,2016-08-08,42.56999969482422,43.02999877929688,42.43000030517578,42.77000045776367,2566900.0,-0.002343531249407671,-1.499996026353255,0.3703711552861724,34.35896482850498,42.61862340633298,0.9778561962708849,1.1317904237167085,0.5242515520343574,-0.8689024781484065,9.122863914997163,0.5999984741211009,-0.3379618411316443,-1.075000381469728,-1.9658077630325081,-0.18419299990694782,-1.520404072251118,-0.6295966906883379,1.180993511962889,9.523760094666695,-41.7595534399791,0.44540369078138903,8,0.7250003814697266,1.3549995422363281,0.4249992370605469,-0.9650001525878906,-1.8100013732910156,0,-0.008691541802612446,1.3571204751978512,42.66999816894531,-5.7999084481969385,43.310001373291016,-1.0857220708447068,43.15999984741211,-0.008691541802612446
10966,2016-08-09,42.650001525878906,42.849998474121094,42.43999862670898,42.56999969482422,2920800.0,0.001879300719478616,-1.4117356670031946,-0.40000762936542755,37.36844324337347,42.31020320692898,0.8036522211562485,1.0380659608761889,0.5091808995832849,-0.9401755277702364,9.472946196991078,0.4099998474121165,-0.3985493193207361,-0.9524986267089872,-1.947451863417463,0.04245460999948847,-1.4499752450632286,-0.4550220083547458,0.9160526746826179,17.054346090381554,-35.70891381571957,0.49747661835423906,8,0.6449985504150391,1.2749977111816406,0.5099983215332031,-0.9200019836425781,-1.7900009155273438,1,-0.006330608396340809,-1.499996026353255,42.56999969482422,1.3571204751978512,42.66999816894531,-5.7999084481969385,43.310001373291016,-0.006330608396340809
10967,2016-08-10,42.68999862670898,42.84000015258789,42.560001373291016,42.7400016784668,1531900.0,0.0009377983446448024,1.239990234375,-0.6250238413123146,33.33329771524191,41.56946259398036,0.7114945494757166,0.947406707161484,0.5214113983171842,-0.9640971261539306,9.841947360513318,0.279998779296875,-0.42566423956119337,-0.8495014190673871,-1.909262943556982,0.21026010542220774,-1.379382181312181,-0.3196206568225932,0.7170080284985403,20.967642697610316,-27.744045594070542,0.5298807622447957,8,0.605001449584968,1.2350006103515696,0.7050008773803782,-0.8149986267089773,-1.4899978637695241,2,-0.0074958937718024865,-1.4117356670031946,42.650001525878906,-1.499996026353255,42.56999969482422,1.3571204751978512,42.66999816894531,-0.0074958937718024865
10968,2016-08-11,42.709999084472656,42.790000915527344,42.52000045776367,42.68999862670898,2961300.0,0.00046850453050062413,1.9999364231673977,-0.3999847421422885,24.444447135587595,39.30009837700595,0.5888078593102577,0.902810839592874,0.5488224834333408,-0.9675828725124589,10.685486357335442,0.2700004577636719,-0.3925589519908357,-0.7845008850097628,-1.906275813144859,0.3372740431253334,-1.3453883490773109,-0.2236134209422147,0.5602266817304198,35.442842380754314,-7.511664203886831,0.5608874640675491,8,0.5700016021728516,1.1200008392333984,0.75,-0.6149997711181641,-1.029998779296875,3,-0.04518848856349966,1.239990234375,42.68999862670898,-1.4117356670031946,42.650001525878906,-1.499996026353255,42.56999969482422,-0.04518848856349966
10969,2016-08-12,42.79999923706055,43.09000015258789,42.7599983215332,42.7599983215332,1907300.0,0.0021072384574367664,-15.49971390425329,1.9999999999992895,27.215177648797166,36.032174386318054,0.3507021874271601,0.7778717056571764,0.5134152691263125,-1.0359065244354042,11.126869302371635,0.3800010681152344,-0.38258982066836467,-0.6470006942749009,-1.8031491211761903,0.5091477326263885,-1.225074907725542,-0.06892648082425978,0.3525949645987083,56.06045718579315,17.573517776694963,0.5780742134506431,8,0.3650016784667969,0.720001220703125,0.7200002670288086,-0.6849994659423828,-1.279998779296875,4,-0.03224301618492298,1.9999364231673977,42.709999084472656,1.239990234375,42.68999862670898,-1.4117356670031946,42.650001525878906,-0.03224301618492298
10970,2016-08-15,42.11999893188477,42.93999862670898,42.09000015258789,42.86000061035156,2156200.0,-0.015887857880776846,-1.1249982118589337,-18.49961853900421,25.36872558849251,33.70888661237245,0.8329828896966447,1.3930413729688738,1.215764573545023,-0.3435523007689696,11.77585520822683,0.8499984741210866,-0.4125577970351131,-1.2405010223388615,-2.521791903904763,0.040789859227039926,-1.8811464631218087,-0.5998555815559143,0.9700012207031179,2.9998779296882105,-33.52324415007963,0.6406454407829497,8,0.7850017547607351,1.160001754760735,1.6175003051757741,0.1249999999999929,0.43000030517577414,0,-0.03608738120392119,-15.49971390425329,42.79999923706055,1.9999364231673977,42.709999084472656,1.239990234375,42.68999862670898,-0.03608738120392119
10971,2016-08-16,41.63999938964844,42.040000915527344,41.58000183105469,42.02000045776367,3580700.0,-0.011396000816917828,1.190461485363439,0.5135137921613353,24.02235113098257,31.57777089961854,1.102886179880855,1.7957800705019977,1.7175095556341802,0.14437900935175918,12.773291925978459,0.5399971008300852,-0.505648550380684,-1.6130004882812514,-3.088600692587214,-0.13740028397528903,-2.3508005904342326,-0.8752003861282702,1.4500007629394531,3.9733526678910764,-31.93140785130904,0.7378001021529798,8,0.9850006103515625,1.355001449584961,2.28749942779541,0.6499996185302734,1.2600021362304688,1,-0.021133551417246155,-1.1249982118589337,42.11999893188477,-15.49971390425329,42.79999923706055,1.9999364231673977,42.709999084472656,-0.021133551417246155
10972,2016-08-17,42.33000183105469,42.43999862670898,41.290000915527344,41.54999923706055,5176600.0,0.016570664061483775,1.3000041961830178,-2.052632635647242,32.1696462801049,30.33289754907335,0.3159976180144284,1.059276171287891,1.0590083329567506,-0.5324811132225804,13.809670582063582,1.1499977111816335,-0.6466362221821882,-0.8589981079101534,-2.3797449363389447,0.6617487205186379,-1.6193715221245455,-0.09862469369576132,0.6099967956542898,57.77785312985447,22.72511643302318,0.7603734142143949,8,-0.07500076293945312,0.5199985504150391,1.7049980163574219,-0.04000282287597656,0.7399978637695312,2,-0.034727171205191976,1.190461485363439,41.63999938964844,-1.1249982118589337,42.11999893188477,-15.49971390425329,42.79999923706055,-0.034727171205191976
10973,2016-08-18,42.959999084472656,42.97000122070313,42.2400016784668,42.2400016784668,3466200.0,0.014882996129609971,-1.0277838118499956,0.9230705276491272,38.46153846153846,30.749176892513727,-0.41221768370755996,0.37610375078263303,0.46332434582794235,-1.1535227954586063,14.851278716475532,0.7299995422363352,-0.7262400211642088,-0.18300075531006144,-1.6710461352216939,1.305044624601571,-0.9270234452658741,0.5610219346457512,-1.6699981689453125,92.77771537683927,59.426811223721366,0.7440226899558154,8,-0.7699985504150391,-0.10999870300292969,1.0825004577636719,-0.5750007629394531,0.1399993896484375,3,-0.0409683044469461,1.3000041961830178,42.33000183105469,1.190461485363439,41.63999938964844,-1.1249982118589337,42.11999893188477,-0.0409683044469461
10974,2016-08-19,42.41999816894531,42.88999938964844,42.18000030517578,42.7599983215332,2610800.0,-0.01256985398127064,1.366654586838073,-0.4722241354646265,34.55284710435912,30.77071936760863,0.09900255351928422,0.8078835390906036,1.014984953238212,-0.6060187784939117,15.161415470204274,0.779998779296875,-0.7708148676792348,-0.6280015945434556,-2.040332848930383,0.7843296598434719,-1.3341672217369194,0.07816403265000815,-1.1299972534179688,67.26172905663434,36.55012628768688,0.7061656271934647,8,-0.2299976348876953,0.43000221252441406,1.6100006103515625,0.13500022888183594,-0.04999923706053977,4,-0.017444551996969815,-1.0277838118499956,42.959999084472656,1.3000041961830178,42.33000183105469,1.190461485363439,41.63999938964844,-0.017444551996969815
10975,2016-08-22,42.58000183105469,42.7599983215332,42.43999862670898,42.540000915527344,1812600.0,0.0037718922445997283,-1.6666030898339659,-0.11764969875124819,38.27163110213162,30.871073574137313,-0.06641762202817603,0.5450872799875413,0.8671287656740674,-0.7616641845761905,15.488312399477902,0.3400001525878906,-0.8299779206182336,-0.384997940063478,-1.693681609158567,0.923685729031611,-1.0393397746110224,0.2693438944840665,-1.2564009094238315,76.785754833084,47.53959702747099,0.6543418345475455,8,-0.3900012969970703,0.26999855041503906,1.5174970626831055,-0.025003433227539062,-0.3300018310546875,0,-0.02489434776205035,1.366654586838073,42.41999816894531,-1.0277838118499956,42.959999084472656,1.3000041961830178,42.33000183105469,-0.02489434776205035
10976,2016-08-23,42.18999862670898,42.88000106811523,42.16999816894531,42.72000122070313,2587100.0,-0.009159304546137226,-1.4912229041044303,-13.249761586878098,39.65885780563462,31.57391358418095,0.2810248844457277,0.8527998007224227,1.2662875742253377,-0.3714423687266546,16.78165507546933,0.7100028991699148,-0.8089945409046422,-0.6950010299682674,-1.9868459784361647,0.5968439184996299,-1.340923504202216,-0.04907855573431874,-0.8334696990966748,53.571282600895806,21.535653843658146,0.6459224742339472,8,1.9073486399179274e-06,0.6600017547607493,1.9075002670288157,0.36499977111817117,-0.37999725341796164,1,0.008532842428766285,-1.6666030898339659,42.58000183105469,1.366654586838073,42.41999816894531,-1.0277838118499956,42.959999084472656,0.008532842428766285
10977,2016-08-24,42.20000076293945,42.2599983215332,41.79999923706055,42.11000061035156,2079700.0,0.000237073632520568,3.381042344093444,-0.16981077754665327,37.80221972940031,33.058110539049025,0.21703007981944467,0.780424105302501,1.2631669439051834,-0.3798881719072327,17.75219044679225,0.45999908447265625,-0.7782971247425436,-0.6199989318847656,-1.912373260337418,0.6723753965678867,-1.2661860961110918,0.026188232341560536,-0.8112023894653362,34.188106641800324,1.4953984172597643,0.6461871642263277,8,-0.010000228881835938,0.6499996185302734,1.8499984741210938,0.3549976348876953,-1.0600013732910156,2,0.016587695504361344,-1.4912229041044303,42.18999862670898,-1.6666030898339659,42.58000183105469,1.366654586838073,42.41999816894531,0.016587695504361344
10978,2016-08-25,42.27999877929688,42.47000122070313,42.09000015258789,42.25,1808000.0,0.0018956875571358722,-1.171444141689414,0.3333192048489748,45.11279633177698,35.0467348371579,0.07780394159170356,0.6154158737213606,1.205628988232334,-0.44331876755077815,18.75392624408648,0.3800010681152415,-0.7684314743942338,-0.4660009384155188,-1.6999149345066726,0.767913057675635,-1.0829579364610993,0.15095605963006165,-0.8595763488781856,44.036649086398285,7.760379671944577,0.6169569980455784,8,-0.14999771118164773,0.5700016021728445,1.6150007247924734,0.27499961853026633,-1.6999969482421946,3,0.018684979620060327,3.381042344093444,42.20000076293945,-1.4912229041044303,42.18999862670898,-1.6666030898339659,42.58000183105469,0.018684979620060327
10979,2016-08-26,41.38999938964844,42.54999923706055,41.33000183105469,42.27000045776367,2924700.0,-0.021050128082885533,-1.440004119888763,-29.334562563573925,37.656917122221856,36.412089452016716,0.834519988049756,1.3717610006751926,2.0924130102470997,0.4598376869240042,20.635084952812377,1.2199974060058594,-0.7717033851870383,-1.2265003204345675,-2.4587561973636483,0.005755556494513314,-1.8426282588991043,-0.6103723819700306,1.5800018310546946,3.8708121371421433,-34.311043705726526,0.6161279384645395,8,0.7400016784667969,1.460000991821289,2.457500457763672,1.164999008178711,-1.7999992370605469,4,0.041314305621863,-1.171444141689414,42.27999877929688,3.381042344093444,42.20000076293945,-1.4912229041044303,42.18999862670898,0.041314305621863
10980,2016-08-29,41.70000076293945,41.86000061035156,41.52000045776367,41.52000045776367,2026100.0,0.007489765109021551,-2.7777730682829653,-0.20454555306540897,40.51896572334879,38.2450466289463,0.5125798315824497,0.9331850908816293,1.7820875682479311,0.1658875843836256,22.61790381567021,0.470001220703125,-0.7468767210549174,-0.8044990539550767,-1.9330846159372967,0.32408650802714334,-1.3687918349461867,-0.24020627296396668,1.237200469970709,23.870910580991094,-16.28186504977051,0.5642927809911088,8,0.43000030517578125,1.135000228881836,2.152499198913574,0.8549976348876953,-2.19000244140625,0,0.016067102078827222,-1.440004119888763,41.38999938964844,-1.171444141689414,42.27999877929688,3.381042344093444,42.20000076293945,0.016067102078827222
10981,2016-08-30,41.18999862670898,41.90999984741211,41.15999984741211,41.68999862670898,2684400.0,-0.012230266832122805,-1.678583106267098,-2.7777730682829653,36.313896051100244,38.70551882572355,1.063918954254099,1.3111507792900952,2.289056427712808,0.6856255781932319,24.28914612758273,0.75,-0.7566286132733211,-1.1880010604858455,-2.3100785107587782,-0.06592361021291282,-1.7490397856223083,-0.6269623353493827,1.715058618164072,2.1581865085894223,-38.751613922592206,0.5610387251364659,8,0.8750019073486399,1.5700016021728587,2.66250133514405,1.3649997711181712,-1.5699996948242045,1,0.02573443575217027,-2.7777730682829653,41.70000076293945,-1.440004119888763,41.38999938964844,-1.171444141689414,42.27999877929688,0.02573443575217027
10982,2016-08-31,41.36000061035156,41.38000106811523,41.06999969482422,41.2400016784668,2706900.0,0.004127263639488232,2.875020861645822,-0.23999786376953125,38.0106973901567,38.6554253733478,0.8290341852200953,1.0533910194038185,2.1150326477934414,0.5297999323336455,25.363265775649324,0.3100013732910085,-0.7002757641390076,-0.9279991149902358,-2.074464858335496,0.21846662835502428,-1.5012319866628658,-0.35476624331760576,1.4752543386230457,19.594662515175028,-21.097598449124565,0.5732328716726309,8,0.6199989318847656,1.2549991607666016,2.492499351501465,1.194997787475586,-1.75,2,0.010880095655192656,-1.678583106267098,41.18999862670898,-2.7777730682829653,41.70000076293945,-1.440004119888763,41.38999938964844,0.010880095655192656
10983,2016-09-01,41.27000045776367,41.47000122070313,41.11000061035156,41.33000183105469,2721400.0,-0.002176019131038487,1.1176496987512015,-0.5000158947134183,36.412119191746825,38.86201116083532,0.7309665597122859,1.035830845417081,2.2053627842766588,0.63056319994935,26.42535142604492,0.3600006103515696,-0.5953159034467461,-0.915999221801755,-2.0424353841030936,0.2104369404995836,-1.4792173029524207,-0.35278114065108923,1.4593391759619152,13.513569243220532,-24.192298075310987,0.5632180811506682,9,0.7049999237060547,1.3449993133544922,2.524998664855957,1.2849979400634766,-1.3800010681152344,3,-0.003150013730876533,2.875020861645822,41.36000061035156,-1.678583106267098,41.18999862670898,-2.7777730682829653,41.70000076293945,-0.003150013730876533
10984,2016-09-02,41.709999084472656,41.83000183105469,41.209999084472656,41.31999969482422,2625200.0,0.010661464061753279,-1.0327938564674688,-6.499841057918495,46.1966695424283,39.74257098753496,0.20077706295378306,0.5483374409975141,1.7698465462428032,0.20878572143167418,26.460336977040445,0.6200027465820312,-0.5557030973751012,-0.42800064086914347,-1.5494019867858384,0.6934007050475515,-0.9887013138274909,0.132700032089204,0.9197801529188467,76.19038968942013,32.68604164197754,0.5607006729583466,9,0.2650012969970703,0.9050006866455078,2.0850000381469727,0.8449993133544922,-2.259998321533203,4,-0.027091759247691583,1.1176496987512015,41.27000045776367,2.875020861645822,41.36000061035156,-1.678583106267098,41.18999862670898,-0.027091759247691583
10985,2016-09-06,42.20000076293945,42.31999969482422,41.77000045776367,41.9900016784668,2576600.0,0.01174782280561626,1.4444576311417043,0.5384600336476388,55.18518544682356,41.46771850322261,-0.3897866300603283,0.030772850941154672,1.2707708324420963,-0.2582041530974095,26.00988062544125,0.6100006103515625,-0.5808213922230863,0.08050098419189311,-1.0229572012189507,1.183959169602737,-0.4712281085135288,0.632230076897315,0.3361917018980094,90.40008544921875,40.164679384656424,0.5517290927054235,9,-0.3900012969970703,0.39999961853027344,1.5949983596801758,0.3549976348876953,-2.479999542236321,1,-0.061848354577369924,-1.0327938564674688,41.709999084472656,1.1176496987512015,41.27000045776367,2.875020861645822,41.36000061035156,-0.061848354577369924
10986,2016-09-07,42.38000106811523,42.459999084472656,41.84000015258789,42.18999862670898,3510300.0,0.00426540999814029,2.54286648501348,0.9047774750227067,50.511238510102615,42.87983170107842,-0.6034611275593136,-0.17970597006320332,1.070061033443146,-0.4179041281440661,25.447840033057478,0.6199989318847656,-0.5339341527849015,0.2740013122558551,-0.8085374823528966,1.3565401068646068,-0.26726808504852073,0.815270709560231,-1.3100013732910085,94.2447444975021,43.10601528750264,0.541269397304375,9,-0.5700016021728445,0.10499954223633523,1.4149980545044016,0.17499732971192117,-2.0400009155273366,2,-0.06772068603701109,1.4444576311417043,42.20000076293945,-1.0327938564674688,41.709999084472656,1.1176496987512015,41.27000045776367,-0.06772068603701109
10987,2016-09-08,42.36999893188477,42.61000061035156,42.13999938964844,42.27000045776367,2908200.0,-0.00023601075928192383,-1.6111134658585173,0.5263009958240015,43.09135853644821,42.65522750159745,-0.6334196617105832,-0.20543960361426628,1.0578433669732235,-0.39240350787945744,24.762397485991382,0.470001220703125,-0.524627327182273,0.27999916076660725,-0.7753131693803184,1.3353114909135329,-0.2476570043068591,0.8076553258400736,-1.2721992492675867,83.99988810221402,36.5531735535171,0.5276561650734635,9,-0.5299987792968821,0.025001525878899145,1.6374998092651296,0.1849994659423757,-2.319999694824226,3,-0.06490441513630862,2.54286648501348,42.38000106811523,1.4444576311417043,42.20000076293945,-1.0327938564674688,41.709999084472656,-0.06490441513630862
10988,2016-09-09,40.77999877929688,42.02000045776367,40.77000045776367,42.02000045776367,4166600.0,-0.03752655635285762,1.016126303224953,-12.400205996794654,34.58651522647922,42.31407173540383,0.8062110711131467,1.2991650121148268,2.6034659090543855,1.2036873488094173,24.564840776795528,1.5999984741211009,-0.5393870747881735,-1.213500976562493,-2.377474021409931,-0.04952793171505476,-1.795487498986212,-0.6315144541387738,1.8300018310546804,0.543386994786276,-42.56287293102497,0.5819865224237175,9,0.9100017547607351,1.44000053405761,3.172501564025872,1.950000762939446,-0.4399986267089915,4,-0.02869049053378836,-1.6111134658585173,42.36999893188477,2.54286648501348,42.38000106811523,1.4444576311417043,42.20000076293945,-0.02869049053378836
10989,2016-09-12,41.41999816894531,41.52999877929688,40.79999923706055,40.79999923706055,3603500.0,0.01569395313403854,-1.3548412898621398,-0.49999846181770363,39.99998684589574,42.25640741568682,0.19100022699335284,0.5802270102755926,1.8956295110680443,0.5963950900677588,25.078269423796133,0.75,-0.5356020083079258,-0.5045015335083036,-1.6301546017771216,0.6211515347605143,-1.0673280676427126,0.05832500062610535,1.19000244140625,35.325959634701306,-3.374660204099328,0.562826534134408,9,0.2700023651123047,0.5750026702880859,2.5250024795532227,1.3100013732910156,-0.8799972534179688,0,-0.0369386491292506,1.016126303224953,40.77999877929688,-1.6111134658585173,42.36999893188477,2.54286648501348,42.38000106811523,-0.0369386491292506
10990,2016-09-13,40.599998474121094,41.20000076293945,40.34000015258789,41.20000076293945,3460000.0,-0.01979719292790827,1.8666577657403345,-0.9677472943290121,37.239178793981544,42.359216609340294,0.9371016534472218,1.3497139101042919,2.636865077299177,1.4625488963434847,24.857753096694353,1.0799980163574219,-0.6090405043543967,-1.2485012054443345,-2.5150143573327597,0.018011946444090654,-1.8817577813885435,-0.6152446295001255,1.9732021331787095,11.453668242399594,-24.318073077181815,0.6332565759442117,9,0.8750019073486328,1.1150016784667969,3.125001907348633,2.1400012969970703,-0.279998779296875,1,-0.028325067842420282,-1.3548412898621398,41.41999816894531,1.016126303224953,40.77999877929688,-1.6111134658585173,42.36999893188477,-0.028325067842420282
10991,2016-09-14,40.7599983215332,41.15999984741211,40.560001373291016,40.7400016784668,2606500.0,0.003940883089295966,-2.157909530788845,-0.033327611309262685,38.71472304601549,42.437441682213496,0.7930940842418224,1.1809544303768718,2.382539732343929,1.343076593835022,24.05381409619781,0.5999984741210938,-0.5676296064075927,-1.0445013046264648,-2.3995625128073,0.31055990355437046,-1.722031908716879,-0.36697070053605074,1.7238742675781253,18.502118248869458,-16.748276914928162,0.6775306040904173,9,0.7150020599365234,0.9550018310546875,2.850001335144043,2.0349998474121094,-0.3699989318847656,2,-0.025515140914042833,1.8666577657403345,40.599998474121094,-1.3548412898621398,41.41999816894531,1.016126303224953,40.77999877929688,-0.025515140914042833
10992,2016-09-15,40.86000061035156,40.95000076293945,40.560001373291016,40.63000106811523,2932000.0,0.002453441926800304,-1.1081108946006413,11.501907668829046,38.90628017480819,42.71457068033142,0.6869480083646877,1.0173360373769356,2.1854948743527984,1.2829980505734255,24.070525148510125,0.3899993896484375,-0.5622037162646691,-0.8709989547729506,-2.2649548790306753,0.522956969484774,-1.567976916901813,-0.17402099264408832,1.5381170812988287,30.95240257764497,-3.0549557871834487,0.6969779621288626,9,0.6149997711181641,0.8549995422363281,2.7499990463256836,2.0149993896484375,-0.9099998474121094,3,-0.012726393783556,-2.157909530788845,40.7599983215332,1.8666577657403345,40.599998474121094,-1.3548412898621398,41.41999816894531,-0.012726393783556
10993,2016-09-16,41.20000076293945,41.25,40.56999969482422,40.66999816894531,3577800.0,0.008321100036933204,1.158727467590266,2.3043636906439504,48.37608286682164,42.956727716375134,0.37545755763625976,0.5678337571477599,1.7829625456924632,0.9846654019356578,24.887666789630032,0.6800003051757812,-0.4752817282748083,-0.44299888610839844,-1.728253521452288,0.8422557492354912,-1.0856262037803432,0.19962843156354637,1.1157922271484395,72.2690422534304,33.02653547415048,0.6426273176719457,9,0.27499961853027344,0.5149993896484375,2.409998893737793,1.8549976348876953,-1.0,4,-0.027912657878233937,-1.1081108946006413,40.86000061035156,-2.157909530788845,40.7599983215332,1.8666577657403345,40.599998474121094,-0.027912657878233937
10994,2016-09-19,41.68000030517578,41.77999877929688,41.22999954223633,41.38999938964844,3766000.0,0.011650474110381559,1.2449046321525525,0.5471688607066512,49.83388346432344,42.36213860720845,-0.12208316478357517,0.031149987658793066,1.2360149325385024,0.5412446296560773,25.336792340252266,0.579998016357429,-0.3940684046001479,0.07400054931640909,-1.1585996142794315,1.3066007129122497,-0.5422995324815147,0.6903006311143329,0.5567609714121105,93.05565489672446,49.726100243678005,0.6163000817979206,9,-0.2049999237060547,0.034999847412109375,1.875,1.404998779296875,-1.2000007629394531,0,-0.032149715517672206,1.158727467590266,41.20000076293945,-1.1081108946006413,40.86000061035156,-2.157909530788845,40.7599983215332,-0.032149715517672206
10995,2016-09-20,41.52000045776367,41.97000122070313,41.5,41.84000015258789,3090200.0,-0.0038387679040453593,-1.6111134658585569,-1.1034437399700088,52.910066080984606,42.628675003973115,-0.0767570312001169,0.11348383190525624,1.3316300082683483,0.7335917737178619,25.69985486750228,0.4700012207031321,-0.29357849632828703,-0.032999229431155186,-1.1772503719856928,1.1112519131233825,-0.605124800708424,0.5391263418461136,0.6408903738642167,68.08504882001355,18.7401020879325,0.572125571277268,9,-0.04500007629394531,0.13500022888183594,1.822500228881836,1.6849994659423828,-0.9200019836425781,1,-0.02360307156627406,1.2449046321525525,41.68000030517578,1.158727467590266,41.20000076293945,-1.1081108946006413,40.86000061035156,-0.02360307156627406
10996,2016-09-21,42.54999923706055,42.61000061035156,41.52000045776367,41.52999877929688,3526100.0,0.02480729209877164,-1.096159982980534,-3.187504470352599,59.11177759564347,44.408721566105925,-1.2070386450555262,-0.9361591156387021,0.2772241618584772,-0.25917896595234424,25.421957609511587,1.0900001525878906,-0.2664195859562142,0.9789995193481431,-0.2175733190352389,2.175572357731525,0.38071310015644855,1.5772859385398377,-2.2099990844726562,97.07310265261121,42.148798520435285,0.5982864191916926,9,-1.0749988555908203,-0.8949985504150391,0.5425014495849609,0.6550006866455078,-2.1100006103515696,2,-0.05240892085126114,-1.6111134658585569,41.52000045776367,1.2449046321525525,41.68000030517578,1.158727467590266,41.20000076293945,-0.05240892085126114
10997,2016-09-22,42.900001525878906,42.93999862670898,42.5099983215332,42.75,2822100.0,0.00822567086002457,2.739202547601841,0.14706025349026047,62.002945011654816,47.45499154223654,-1.6471714731982274,-1.297556625517366,-0.1081284468391317,-0.5772042465756186,24.813917798332238,0.43000030517577414,-0.328236525101687,1.294001770019534,-0.01564579898138163,2.60364933902045,0.6391779855190762,1.948825554519992,-2.5146013641357428,98.31235785417579,36.57394230894137,0.6548237845004582,9,-1.2600021362304688,-1.2450008392333984,-0.09000110626220703,0.5999984741210938,-2.220001220703125,3,-0.058508206222704695,-1.096159982980534,42.54999923706055,-1.6111134658585569,41.52000045776367,1.2449046321525525,41.68000030517578,-0.058508206222704695
10998,2016-09-23,43.06999969482422,43.2400016784668,42.61000061035156,42.77999877929688,4346600.0,0.003962661139831569,-1.0000121102028459,1.9333197701032028,60.42944569910722,49.7249314148156,-1.6295351403466682,-1.4812813801258358,-0.30126949101273226,-0.714550939931037,24.733589297767498,0.6300010681152344,-0.37180037158530155,1.4244998931884751,-0.012229261345694908,2.861229047722645,0.7061353159213866,2.1428644704555637,-2.58241559448242,91.5421988574899,30.32518130357363,0.7183645772670867,9,-1.279998779296875,-1.279998779296875,-0.5174989700317383,0.2849998474121094,-1.5200004577636719,4,-0.07244018931952068,2.739202547601841,42.900001525878906,-1.096159982980534,42.54999923706055,-1.6111134658585569,41.52000045776367,-0.07244018931952068
10999,2016-09-26,43.099998474121094,43.22999954223633,42.849998474121094,43.0099983215332,4269500.0,0.0006965121780690975,1.1714204749811992,0.3103443739970085,57.425722006832494,51.967880660687925,-1.5602405745455314,-1.4509961015906114,-0.3590530023323879,-0.7187371917647454,23.76572125464236,0.3800010681152344,-0.377628886590486,1.3689987182617216,-0.20104900048085028,2.9390464370042935,0.5839748588904357,2.1540225776330075,-2.447269319091795,91.95384659231668,33.00609367747016,0.7850238593712864,9,-1.1999969482421875,-1.30999755859375,-0.5799980163574219,0.2550010681152344,-2.2399978637695312,0,-0.06728533210790977,-1.0000121102028459,43.06999969482422,2.739202547601841,42.900001525878906,-1.096159982980534,42.54999923706055,-0.06728533210790977
11000,2016-09-27,42.36999893188477,43.4900016784668,42.27999877929688,43.209999084472656,3301700.0,-0.016937344967068668,-1.3725536394813702,-9.333319204848816,49.92434088270135,53.21339375365302,-0.6177227805517305,-0.7043402342310046,0.33088254551712026,0.03580640613207464,22.44409026167659,1.2100028991699148,-0.21131437729714264,0.6054992675781321,-0.9901461796471551,2.2011447148034193,-0.19232345603451506,1.4033219911907793,-1.562033425449222,43.14710393010431,-10.867546031439502,0.7978227236126442,9,-0.3449974060058665,-0.454998016357429,0.15000152587889914,0.9850006103515554,-1.9099998474121165,1,-0.04460701999749539,1.1714204749811992,43.099998474121094,-1.0000121102028459,43.06999969482422,2.739202547601841,42.900001525878906,-0.04460701999749539
11001,2016-09-28,42.25,42.5,41.86000061035156,42.47999954223633,2453400.0,-0.0028321674512592487,3.7407281820879072,0.2738089291147656,49.10715045977899,54.34682378531644,-0.29518163536084074,-0.5279238546486482,0.41053124872762226,0.1859683154124241,20.849664091846293,0.6399993896484375,-0.11523413179730824,0.4325002670288072,-1.1531843671860997,2.018184901243714,-0.36034205007864983,1.2253425841362642,-1.2274715998019516,23.92632724464363,-25.20915624569487,0.7928423171074539,9,-0.2199993133544922,-0.33499908447265625,0.2700004577636719,1.1049995422363281,-1.6300010681152273,2,-0.03905329055334694,-1.3725536394813702,42.36999893188477,1.1714204749811992,43.099998474121094,-1.0000121102028459,43.06999969482422,-0.03905329055334694
11002,2016-09-29,41.810001373291016,42.13999938964844,41.47000122070313,42.08000183105469,4214800.0,-0.010414168679502622,2.4359270308602365,1.1739173701756422,59.24599062693255,55.55459131421765,0.328266932847356,-0.05532001855779356,0.8100377256079767,0.6427005531838716,19.247260328124007,0.7799987792968679,0.06942598673342104,-0.02999839782714986,-1.6010527270159045,1.5410559313616048,-0.8155255624215272,0.7555287667672275,-0.5900751108314708,16.83168690784835,-36.86202486607073,0.7855271645943761,9,0.5499992370605469,0.10499954223632812,0.7099990844726562,1.5449981689453125,-1.4500007629394531,3,-0.032767345170603646,3.7407281820879072,42.25,-1.3725536394813702,42.36999893188477,1.1714204749811992,43.099998474121094,-0.032767345170603646
11003,2016-09-30,41.13999938964844,42.13999938964844,40.91999816894531,41.97999954223633,4039100.0,-0.01602492134981337,1.1034506572132317,3.111106401616299,47.500010217941885,55.2952720646197,1.1050728745929774,0.6371081080504482,1.4222229639678758,1.3225165600375703,17.97409108939188,1.220001220703125,0.23068137137117617,-0.693500328063962,-2.275521813242804,0.8885211571148801,-1.484511070653383,0.09751041452545905,2.3500022888183594,8.560347092447653,-45.49637191945037,0.7910107425894224,9,1.0650005340576172,0.7750015258789062,1.3800010681152344,2.2150001525878906,0.01000213623046875,4,-0.011181309948886442,2.4359270308602365,41.810001373291016,3.7407281820879072,42.25,-1.3725536394813702,42.36999893188477,-0.011181309948886442
11004,2016-10-03,40.58000183105469,41.13999938964844,40.29999923706055,41.04999923706055,3110700.0,-0.013611997250895791,1.5846249552505092,0.559520619797367,49.81276538595619,54.951127542949884,1.6680385905030235,1.1679920610128889,1.902519859669006,1.888852066976554,17.61752996501273,0.8400001525878906,0.3812591863663144,-1.196998023986815,-2.8753695253474945,0.4813734773738645,-2.036183774667151,-0.3578122733064788,2.858599777221677,8.777504065818425,-48.57516267658303,0.8391857506803383,10,1.3149986267089844,1.3149986267089844,1.909998893737793,2.7749977111816406,0.9399986267089844,0,0.02390333568845593,1.1034506572132317,41.13999938964844,2.4359270308602365,41.810001373291016,3.7407281820879072,42.25,0.02390333568845593
11005,2016-10-04,39.59000015258789,40.56999969482422,39.310001373291016,40.56999969482422,4653000.0,-0.02439629457357928,1.571426347114258,2.085116917058284,40.51865059835739,52.885224543251425,2.632292815472681,2.0579452912050584,2.8022526839675237,2.8719947079472377,18.46107959826718,1.2700004577636719,0.4123691787297048,-2.056499671936038,-3.9838023701403245,-0.12919697373175154,-3.0201510210381812,-1.0928483228338948,3.7230573608398387,8.777394979186571,-51.28000446098372,0.9636513491021422,10,1.8100013732910156,1.8100013732910156,2.90000057220459,3.7649993896484375,-0.009998321533203125,1,0.032078819218712695,1.5846249552505092,40.58000183105469,1.1034506572132317,41.13999938964844,2.4359270308602365,41.810001373291016,0.032078819218712695
11006,2016-10-05,39.5099983215332,40.22000122070313,39.38999938964844,39.7400016784668,3977600.0,-0.0020207585437318487,-2.5319135121096337,0.2346974126219828,39.0243675508704,50.33204926983093,2.4984614675388883,2.0152312614282124,2.803701973451311,2.946838051533234,19.600177027898663,0.8300018310546946,0.3935453392775514,-1.9930013656616197,-4.108539039737487,0.12253630841424723,-3.050770202699553,-0.9352325286236862,3.5628758234863227,7.06703492674563,-54.3308910415224,1.0577688370379335,10,1.8900032043457031,1.8900032043457031,2.9725027084350586,3.845001220703125,-0.8299980163574219,2,0.02404456601613414,1.571426347114258,39.59000015258789,1.5846249552505092,40.58000183105469,1.1034506572132317,41.13999938964844,0.02404456601613414
11007,2016-10-06,39.61999893188477,39.72000122070313,39.08000183105469,39.29999923706055,3740600.0,0.002784120856102801,1.4615158895507099,-1.3912827146980107,36.655385812930355,47.690487060255734,2.094524999880292,1.7799005268767374,2.624156481624034,2.8316275313450134,21.148242517476085,0.6399993896484446,0.36367412977514846,-1.7455007553100543,-3.9780118500555446,0.4870103394354359,-2.8617563026827995,-0.6292452079373092,3.2271028468310448,17.64697815897101,-40.62532310455497,1.1162555473727442,10,1.6650028228759695,1.6650028228759695,2.792501449584954,3.670000076293938,-0.7799987792968821,3,0.0252397785703935,-2.5319135121096337,39.5099983215332,1.571426347114258,39.59000015258789,1.5846249552505092,40.58000183105469,0.0252397785703935
11008,2016-10-07,39.61000061035156,40.2599983215332,39.4900016784668,39.81999969482422,4627300.0,-0.0002523554215738688,-2.422230511003357,-0.6562477648236748,31.009166477681603,44.75531422368341,1.7456856999691297,1.7894998482858924,2.5546780701332708,2.850515663873324,20.815121721677563,0.7699966430664062,0.19275856434926197,-1.6969991683959975,-4.052061952390886,0.6580636155988913,-2.8745305603934455,-0.5194677763985496,2.935733172551366,25.72812657402744,-26.981701791008224,1.177531391997446,10,1.6750011444091797,1.6750011444091797,2.6874990463256836,3.634998321533203,-1.1000022888183594,4,0.018934612179834165,1.4615158895507099,39.61999893188477,-2.5319135121096337,39.5099983215332,1.571426347114258,39.59000015258789,0.018934612179834165
11009,2016-10-10,39.88999938964844,39.90999984741211,39.560001373291016,39.68000030517578,1952500.0,0.007068891062417704,1.79998779296875,-1.0,35.36802267726203,43.137945534190145,1.0755714850391485,1.4640635860811528,2.1897251480295026,2.593419837756109,20.463998664140924,0.34999847412109375,-0.04473586249319794,-1.3405004501342788,-3.7780617878537086,1.097060887585151,-2.5592811189939937,-0.12171978127456384,2.3784758371066346,54.36233019452423,3.448760424197161,1.2187806688597143,10,0.9000015258789062,1.3950023651123047,2.405000686645508,3.354999542236328,-0.6399993896484375,0,0.03158691791199786,-2.422230511003357,39.61000061035156,1.4615158895507099,39.61999893188477,-2.5319135121096337,39.5099983215332,0.03158691791199786
11010,2016-10-11,39.45000076293945,39.88999938964844,39.31999969482422,39.81999969482422,3965000.0,-0.011030299158720114,1.23530027750144,-1.7619073569482289,18.875490625641618,39.778872219286,1.1821223305254378,1.9114930800533045,2.539194785414537,3.047289189172858,19.719068052143758,0.5699996948242188,-0.313912679229432,-1.722999191284181,-4.27476309352447,0.8287647109561078,-2.998881142404322,-0.4471172401640402,2.5633965921595916,31.35593494305416,-13.152056354517363,1.275881951120144,10,1.1599998474121094,1.835000991821289,2.844999313354492,3.7949981689453125,-0.44000244140625,1,0.05247147413920561,1.79998779296875,39.88999938964844,-2.422230511003357,39.61000061035156,1.4615158895507099,39.61999893188477,0.05247147413920561
11011,2016-10-12,39.72000122070313,39.90999984741211,39.5,39.5,3236200.0,0.006844117935159266,-2.727250658898599,-0.5945996102811735,17.55097687512088,35.146092913529145,0.5760816352711018,1.64386559952397,2.1870285146030213,2.793508953601325,18.92204167129722,0.45999908447265625,-0.578319009982387,-1.400998878478994,-4.029433496998827,1.227435740040839,-2.7152161877389105,-0.08678156921907743,2.058724492472365,54.23739772216697,15.852240878116739,1.3142173092599165,10,0.8899993896484304,1.56500053405761,2.4849987030029226,3.5249977111816335,-0.7200012207031321,2,-0.0035246572342870763,1.23530027750144,39.45000076293945,1.79998779296875,39.88999938964844,-2.422230511003357,39.61000061035156,-0.0035246572342870763
11012,2016-10-13,40.34000015258789,40.61999893188477,39.72000122070313,39.7599983215332,4197000.0,0.015609237483144911,-1.7272821852567433,2.6363573311138,24.485960117478598,32.588976235699896,-0.30660878113315704,1.036029874378542,1.5084274104435096,2.200046706890589,17.686791149618553,0.8999977111816406,-0.7405997321654638,-0.7549999237060518,-3.404508149885544,1.8945083024734402,-2.079754036795798,0.5697541893836942,1.2228276500179405,78.46161972140914,44.86719200052955,1.3247541130897451,10,-0.22999954223632812,0.9450016021728516,1.807499885559082,2.904998779296875,-1.470001220703118,3,-0.041150219165421054,-2.727250658898599,39.72000122070313,1.23530027750144,39.45000076293945,1.79998779296875,39.88999938964844,-0.041150219165421054
11013,2016-10-14,40.04999923706055,40.52999877929688,40.0,40.13999938964844,2539300.0,-0.007188917065701572,-4.578974842893644,-0.15517218699850044,22.816390559944907,29.589379032809752,-0.20951736415041466,1.302223804142315,1.730412330520359,2.5071837977234708,16.98086305427041,0.5299987792968821,-0.9140082467850164,-0.9875007629394545,-3.6770271222252404,1.7020255963463313,-2.332263942582344,0.35726241670343484,1.3142024878211913,56.15384389662721,28.70463809880748,1.3447631796428912,10,-0.1999988555908203,1.2350025177001953,2.0675010681152344,3.1949996948242188,-0.7099990844726562,4,-0.030212212422540463,-1.7272821852567433,40.34000015258789,-2.727250658898599,39.72000122070313,1.23530027750144,39.45000076293945,-0.030212212422540463
11014,2016-10-17,40.34000015258789,40.459999084472656,40.13999938964844,40.25,2809000.0,0.007240971811529828,-1.064505014458869,-1.0,30.367509688006365,28.4614744872152,-0.6002672356931882,0.9556846044282068,1.394995285837723,2.2392131657537675,17.19008706963274,0.4099998474121094,-1.139007629772074,-0.6304998397827148,-3.3193967590527294,2.0583970794872997,-1.9749482994177185,0.7139486198522889,0.8414655807876841,78.46161972140914,50.80879593171315,1.3444484596350073,10,-0.48999977111816406,0.9450016021728516,1.614999771118164,2.7549991607666016,-1.0499992370605469,0,-0.04536444779704074,-4.578974842893644,40.04999923706055,-1.7272821852567433,40.34000015258789,-2.727250658898599,39.72000122070313,-0.04536444779704074
11015,2016-10-18,40.540000915527344,40.83000183105469,40.04999923706055,40.599998474121094,2721300.0,0.0049578770992300125,1.9999853282079874,-0.6666384096977918,33.71429443359379,27.87146636307335,-0.7278835650378852,0.7151673067858937,1.1541897808014099,2.054326412196559,17.524333816456313,0.7800025939941406,-1.243518276437598,-0.38149909973144247,-3.063943008606543,2.300944809143658,-1.7227210541689928,0.9597228547061079,0.4733477056625617,78.19544990420248,48.00285770208761,1.34122195443755,10,-0.5849990844726562,0.7450008392333984,1.302499771118164,2.5549983978271484,-1.7700004577636719,1,-0.03182044613702162,-1.064505014458869,40.34000015258789,-4.578974842893644,40.04999923706055,-1.7272821852567433,40.34000015258789,-0.03182044613702162
11016,2016-10-19,40.31999969482422,40.54999923706055,40.13000106811523,40.540000915527344,2500700.0,-0.00542676901171113,2.5000158947134774,3.6668362156663274,35.18885775281841,27.708518800838686,-0.42566359504027673,0.8005828609674168,1.3274094278965052,2.2878367913539535,18.706623321258768,0.4199981689453196,-1.3367831210591277,-0.4900003433227553,-3.0708936326763876,2.090892946030877,-1.780446987999568,0.8004463013540573,0.5386811831548712,54.053886865076336,21.255359359440625,1.2904466446768148,10,-0.24499893188476562,0.9650020599365234,1.2750005722045898,2.559999465942383,-0.7999992370605469,2,-0.03249011367078902,1.9999853282079874,40.540000915527344,-1.064505014458869,40.34000015258789,-4.578974842893644,40.04999923706055,-0.03249011367078902
11017,2016-10-20,40.38999938964844,40.650001525878906,40.20000076293945,40.38999938964844,2771400.0,0.0017361035554075421,-1.368442186841207,-0.0,41.53498929645968,28.878054669591805,-0.41901635221229583,0.5616970467081188,1.2091876039469156,2.2247052183322467,19.4515037488783,0.4500007629394531,-1.2842789913236743,-0.29450054168701456,-2.684527500452319,2.0955264170782897,-1.4895140210696667,0.9005129376956376,0.44000244140625,46.9877746116371,10.663789060099894,1.1950134793826528,10,-0.3149986267089844,0.8950023651123047,1.205000877380371,2.489999771118164,-0.06999969482421875,3,-0.034414444433110813,2.5000158947134774,40.31999969482422,1.9999853282079874,40.540000915527344,-1.064505014458869,40.34000015258789,-0.034414444433110813
11018,2016-10-21,39.95000076293945,40.290000915527344,39.75,40.18999862670898,2367800.0,-0.010893751754345149,1.4545359966708282,-100.0,42.69140525082735,29.691763844432398,0.08301291538609945,0.796821947615058,1.5942122700261194,2.6660493255838844,20.056052058885847,0.6399993896484375,-1.219932052762239,-0.5784992218017564,-2.7057780540062097,1.548779610402697,-1.642138637903983,0.4851401943004703,0.7400010681152338,18.51855776430862,-20.41040976477281,1.0636394161022256,10,0.125,1.335000991821289,1.6449995040893555,2.9299983978271484,0.5400009155273438,4,-0.027033837557684626,-1.368442186841207,40.38999938964844,2.5000158947134774,40.31999969482422,1.9999853282079874,40.540000915527344,-0.027033837557684626
11019,2016-10-24,40.20000076293945,40.27999877929688,39.86999893188477,40.13999938964844,1740200.0,0.006257822158339366,2.727315288446292,-0.25000794735671655,58.543426645609216,34.099312291095465,-0.1323019312680742,0.3356296742655758,1.2881084694408642,2.42141694487389,20.693270910772974,0.4099998474121094,-1.1377327460104993,-0.18349933624267578,-1.9348930828184479,1.5678944103330963,-1.0591962095305618,0.6921975370452103,0.4500007629394531,41.66666666666667,-1.0318123221123088,0.8756968732878874,10,-0.034999847412109375,1.085000991821289,1.3949995040893555,2.6799983978271484,-1.19000244140625,0,-0.02139304960273536,1.4545359966708282,39.95000076293945,-1.368442186841207,40.38999938964844,2.5000158947134774,40.31999969482422,-0.02139304960273536
11020,2016-10-25,40.47999954223633,40.52000045776367,40.02999877929688,40.08000183105469,2790700.0,0.006965143631415316,1.0416756073718798,6.66647593616886,62.86474913030891,39.13417587500524,-0.28030782378412766,-0.09826097707428971,0.9760245571909039,2.135854456041102,22.083776975711643,0.49000167846678977,-1.010054264325916,0.19099941253661967,-1.292565632912634,1.6745644579858734,-0.5507831101880072,0.9327819352612465,0.04440200805664318,81.11092273131861,32.504712499807425,0.7417825227246259,10,-0.20499801635742188,0.8050022125244141,1.1150007247924805,2.3050003051757812,-1.9399986267089844,1,-0.029397199608842794,2.727315288446292,40.20000076293945,1.4545359966708282,39.95000076293945,-1.368442186841207,40.38999938964844,-0.029397199608842794
11021,2016-10-26,40.599998474121094,40.709999084472656,40.22000122070313,40.43999862670898,2583700.0,0.002964400524747113,1.5789288761732296,0.4000019073595646,62.96297417607967,43.40939965929425,-0.2931832046206395,-0.36702976592281544,0.8401475518595447,2.0131685097527665,22.941168142221827,0.48999786376952414,-0.9200181892940122,0.39349842071533203,-0.7825484040344506,1.5695452454651146,-0.19452499165956283,0.9815218330902269,-1.5199966430664062,88.54159216078963,34.53132933459089,0.5880234123748925,10,-0.30999755859375,0.6850032806396484,0.9650020599365234,1.8750019073486328,-1.8599967956542969,2,-0.04507384446144458,1.0416756073718798,40.47999954223633,2.727315288446292,40.20000076293945,1.4545359966708282,39.95000076293945,-0.04507384446144458
11022,2016-10-27,40.43999862670898,40.709999084472656,40.13999938964844,40.33000183105469,2414800.0,-0.003940883089296188,-1.3265213972643264,0.687480628471899,60.5597806304447,47.60310966712757,-0.13131615075728575,-0.3319488037430389,0.9598384978765964,2.1701623729203945,23.402484139074424,0.5699996948242188,-0.6995573345035666,0.30199871063231853,-0.6109627932655997,1.2149602145302367,-0.15448204131664056,0.7584794625812776,-1.3273968505859273,71.87492549412224,13.696974689530677,0.45648075194895876,10,-0.14999771118163352,0.8450031280517649,1.12500190734864,1.9650020599365305,-1.6499977111816335,3,-0.022749708214324316,1.5789288761732296,40.599998474121094,1.0416756073718798,40.47999954223633,2.727315288446292,40.20000076293945,-0.022749708214324316
11023,2016-10-28,40.68000030517578,40.810001373291016,40.36000061035156,40.5099983215332,2775500.0,0.00593475980754099,1.0930067510623387,1.5455176001388202,60.15425500617801,50.9127480358133,-0.3045845029419709,-0.6410462052446846,0.6611758745121534,1.9259650495561687,23.21121425314556,0.4500007629394531,-0.47441199118156163,0.5650003433227511,-0.2606796482067182,1.3906803348522203,0.15216034755801644,0.9778403390874857,-1.535450582885737,86.17013505616508,26.373143436992628,0.41283999576473446,10,-0.3899993896484375,0.6050014495849609,0.9674997329711914,1.6949996948242188,-1.9099998474121094,4,-0.008849572459461386,-1.3265213972643264,40.43999862670898,1.5789288761732296,40.599998474121094,1.0416756073718798,40.47999954223633,-0.008849572459461386
11024,2016-10-31,41.54999923706055,41.79999923706055,40.77000045776367,40.810001373291016,2874200.0,0.021386404261508174,-1.5121930795783363,4.352877818916189,74.30553961192508,55.42288638896123,-1.1006389462678214,-1.5121795924460812,-0.24117549337084654,1.0483242488635227,22.572491666412812,1.1199989318847656,-0.29053477130158,1.3864994049072266,0.3570128887449471,2.415985921069506,0.8717561468260868,1.9012426629883663,-2.338831448730467,85.87570986756316,21.55244415007212,0.5147432580811411,10,-0.7749996185302734,-0.2649974822998047,0.24000167846679688,0.8250007629394531,-2.200000762939453,0,-0.025511373719792618,1.0930067510623387,40.68000030517578,-1.3265213972643264,40.43999862670898,1.5789288761732296,40.599998474121094,-0.025511373719792618
11025,2016-11-01,40.86000061035156,41.599998474121094,40.72000122070313,41.56999969482422,2679900.0,-0.016606465448344432,1.2857171166707766,-0.9594609920303527,62.025315436976086,58.40471502053431,-0.40283745574305385,-0.7611836021667955,0.4026276304321428,1.7257927713956889,21.064628561132224,0.8799972534179616,-0.0703873848926051,0.6330007553100572,-0.40418351055929946,1.6701850211794138,0.11440862237537885,1.1515928882447355,-1.493502935097652,43.373571499153186,-21.30737667660547,0.5185921329346785,11,-0.08500099182128906,0.4250011444091797,0.9850006103515625,1.5149993896484375,-1.6100006103515625,1,-0.04527660942691414,-1.5121930795783363,41.54999923706055,1.0930067510623387,40.68000030517578,-1.3265213972643264,40.43999862670898,-0.04527660942691414
11026,2016-11-02,40.459999084472656,40.75,40.11999893188477,40.709999084472656,4096900.0,-0.00978956240586959,2.818167105932356,0.352113130097463,51.327421678449745,59.492763062977644,0.02135736840602931,-0.3018365236269176,0.7634060420586479,2.1114496962133984,19.167134622164124,0.7400016784667898,0.0646612460785505,0.1854991912841797,-0.799107657946962,1.1701060405153214,-0.3068042333313912,0.6778026158997505,-0.9474913155103479,20.238100644410906,-40.93580530884535,0.49230342461556986,11,0.3150005340576172,0.3300018310546875,1.5100021362304688,1.9150009155273438,-0.6100006103515625,2,-0.04745423164584672,1.2857171166707766,40.86000061035156,-1.5121930795783363,41.54999923706055,1.0930067510623387,40.68000030517578,-0.04745423164584672
11027,2016-11-03,40.61999893188477,40.790000915527344,40.22000122070313,40.349998474121094,2299900.0,0.003954519303820847,-1.1509626803901414,-1.080001831054716,56.492024761646604,61.026165230846445,-0.11464186109442664,-0.4037796165829519,0.5649111488734562,1.9366126086896855,16.93812915308706,0.5699996948242116,0.1740678740847983,0.295499038696299,-0.6499486306249693,1.2409467080175673,-0.17722479596433516,0.7682228733569332,-0.9702416748365721,29.761899355588884,-30.723181731648655,0.4727238346606353,11,0.21500015258788352,-0.00999832153321023,1.352501869201653,1.7550010681152273,-0.14999771118164062,3,-0.04628255299982953,2.818167105932356,40.459999084472656,1.2857171166707766,40.86000061035156,-1.5121930795783363,41.54999923706055,-0.04628255299982953
11028,2016-11-04,40.36000061035156,41.13999938964844,40.34000015258789,40.77999877929688,2344700.0,-0.00640074663638468,-2.4782644751463687,-1.555546136565916,50.22936321631711,60.102380405369544,0.2342667268890466,-0.08929019052985154,0.7800205672289593,2.1872964110703705,15.630735859056472,0.7999992370605469,0.2848802526911953,-0.0019992828369126414,-0.8855941803721095,0.8815956146982842,-0.4437967316045075,0.4397981659306822,-0.5812288345026246,14.285811599402,-42.11084701066565,0.4417974487675968,11,0.5549983978271484,0.25,1.7775001525878906,2.0149993896484375,0.3600006103515696,4,-0.038899892742358944,-1.1509626803901414,40.61999893188477,2.818167105932356,40.459999084472656,1.2857171166707766,40.86000061035156,-0.038899892742358944
11029,2016-11-07,41.150001525878906,41.15999984741211,40.13000106811523,40.59000015258789,1938900.0,0.019573857868691924,2.551732075794372,-1.3333424159854452,56.16162612552901,59.357588960394,-0.4546123694171058,-0.8222100557547378,-0.017923153656305146,1.384656300662357,14.138048282016655,1.029998779296882,0.36922189557522245,0.7250015258789091,-0.19578721583621217,1.6457902675940304,0.264607155021352,1.1853958967364662,-1.2499561023572738,69.59479139012237,15.296426652130762,0.46039437085755913,11,-0.19000244140625,-0.7100009918212891,0.909998893737793,1.2249984741210938,-1.1100006103515625,0,-0.05783720485692989,-2.4782644751463687,40.36000061035156,-1.1509626803901414,40.61999893188477,2.818167105932356,40.459999084472656,-0.05783720485692989
11030,2016-11-08,41.52000045776367,41.75,41.209999084472656,41.22000122070313,2555000.0,0.008991468242159684,-2.3749687079046815,0.5357116095939274,61.76472568184039,59.224450238811855,-0.7393204911412141,-1.0847964888450932,-0.40172303423697997,1.003722094659203,12.635078999605234,0.5999984741210938,0.4968051848168713,0.9915004730224624,0.06681513695176022,1.9161858090931645,0.5291578049871077,1.453843141057817,-1.505957805429702,85.88960788214224,30.256594142063165,0.46234266803535123,11,-0.5600013732910156,-1.0799999237060547,0.375,0.8349990844726562,-1.2999992370605398,1,-0.05226401637085765,2.551732075794372,41.150001525878906,-2.4782644751463687,40.36000061035156,-1.1509626803901414,40.61999893188477,-0.05226401637085765
11031,2016-11-09,39.58000183105469,40.93000030517578,39.5,40.93000030517578,6679400.0,-0.04672443654432168,1.1185213651545378,-4.500006357845051,44.18939524131132,57.40551852890815,1.1630869096260312,0.8897962795145773,1.51808855320035,2.9229901233223217,11.132988579941259,2.020000457763672,0.48834372508149215,-0.9414981842041001,-1.8936649780485837,0.010668609640383409,-1.417581581126342,-0.46541478728185837,2.2199974060058594,3.555636935763889,-50.974504668632825,0.47608339692224316,11,1.069997787475586,0.8599987030029297,1.8199996948242188,2.279998779296875,1.1099967956542898,2,-0.00833759009065449,-2.3749687079046815,41.52000045776367,2.551732075794372,41.150001525878906,-2.4782644751463687,40.36000061035156,-0.00833759009065449
11032,2016-11-10,38.68000030517578,39.41999816894531,38.0,39.41999816894531,8051100.0,-0.022738794447774935,2.837843968121411,0.5481471853153769,41.45355950442801,55.32766347315816,1.997205542507487,1.7487158721890523,2.3815482198899645,3.795380079240971,11.12228918319601,1.5800018310546875,0.41194666108064126,-1.7584997177124038,-3.017308814320536,-0.4996906211042713,-2.38790426601647,-1.1290951694083375,3.073998947143558,18.133341471354168,-39.26033745701716,0.6294045483040647,11,1.2199993133544922,1.2199993133544922,2.720001220703125,3.1650009155273438,2.079998016357422,3,0.030248142702024694,1.1185213651545378,39.58000183105469,-2.3749687079046815,41.52000045776367,2.551732075794372,41.150001525878906,0.030248142702024694
11033,2016-11-11,38.84000015258789,39.36000061035156,38.63999938964844,38.63999938964844,3142700.0,0.004136500676053423,-6.199984741269145,-0.2702720814904168,40.735686042982444,51.59767974327564,1.7307617057110747,1.574124180240311,2.1890137293356275,3.611133182020069,11.111011577755663,0.720001220703125,0.32268483228428124,-1.5379999160766573,-2.978607661266608,-0.09739217088670671,-2.2583037886716326,-0.817696043481682,2.7638391296386757,22.400004069010418,-35.45530506586762,0.7203038725949737,11,1.0349998474121094,1.0599994659423828,2.4450016021728516,2.8800010681152344,2.1399993896484375,4,0.04196707161976243,2.837843968121411,38.68000030517578,1.1185213651545378,39.58000183105469,-2.3749687079046815,41.52000045776367,0.04196707161976243
11034,2016-11-14,38.5099983215332,38.65999984741211,38.20000076293945,38.560001373291016,5151400.0,-0.008496442578739272,2.67999267578125,-0.25001430506017663,36.671167906572485,48.78055223989746,1.7703630285017482,1.8551098075391579,2.467790832264953,3.9142438019982677,11.210614976588332,0.6399993896484375,0.23906775526230462,-1.7765016555786133,-3.442158276994199,-0.11084503416302738,-2.60932996628641,-0.9436733448708168,2.9496873894043034,13.599955240885416,-39.60704987171196,0.832828310707794,11,1.3650016784667969,1.3900012969970703,2.775003433227539,3.1100025177001953,2.4000015258789062,0,0.05738776929351852,-6.199984741269145,38.84000015258789,2.837843968121411,38.68000030517578,1.1185213651545378,39.58000183105469,0.05738776929351852
11035,2016-11-15,39.25,39.459999084472656,38.68999862670898,38.68999862670898,3436000.0,0.019215832529730914,-1.7499948910429322,-11.19934391211488,41.57304548013265,47.696732662306665,0.8693915175320299,1.0682805760799425,1.6683105314537343,3.141800716359384,11.533499138744451,0.9500007629394531,0.14989946459725445,-0.9719999313354464,-2.6952356433416114,0.7512357806707186,-1.8336177873385253,-0.11038207533236744,2.0712982825000097,42.66211159745964,-5.8243412731519015,0.8616178560030814,11,0.625,0.6499996185302734,1.787501335144043,2.3700008392333984,1.4199981689453125,1,0.02012741186056921,2.67999267578125,38.5099983215332,-6.199984741269145,38.84000015258789,2.837843968121411,38.68000030517578,0.02012741186056921
11036,2016-11-16,39.0099983215332,39.5099983215332,38.75,39.2400016784668,2037100.0,-0.006114692445013947,-1.0266621907552083,-0.4107192730294701,41.16193075455531,45.99338888374097,0.985741578313629,1.2702337340138783,1.8390155911215373,3.34092980389255,11.852386061394892,0.7599983215332031,-0.10645384995958551,-1.1465015411376953,-2.9516905549765653,0.6586874727011747,-2.0490960480571303,-0.24390703421826032,2.1784480296668036,66.88738041163408,20.477076752749994,0.9025945069194344,11,0.8650016784667969,0.8900012969970703,1.9375028610229492,2.6100025177001953,1.6599998474121094,2,0.031017763425588596,-1.7499948910429322,39.25,2.67999267578125,38.5099983215332,-6.199984741269145,38.84000015258789,0.031017763425588596
11037,2016-11-17,39.0,39.209999084472656,38.7400016784668,38.849998474121094,2358500.0,-0.0002563015114943612,-1.5405600461893765,-0.6521710286263973,39.31297598779298,44.78045696946051,0.8289497750226786,1.2340266348116629,1.7784948144001689,3.309103453153895,12.352010682597477,0.4699974060058594,-0.2703692473722441,-1.0869998931884766,-2.960090501197172,0.7860907148202187,-2.023545197192824,-0.1504545891841289,2.060908497152006,61.0687578623678,18.87452253871121,0.9365453040043489,11,0.875,0.8999996185302734,1.9475011825561523,2.605001449584961,1.7299995422363281,3,0.04333329812074305,-1.0266621907552083,39.0099983215332,-1.7499948910429322,39.25,2.67999267578125,38.5099983215332,0.04333329812074305
11038,2016-11-18,38.86999893188477,39.20000076293945,38.68999862670898,38.959999084472656,2279500.0,-0.003333360720903289,-1.2666723180604016,-0.5999949137886714,31.179780397821403,42.00469633304856,0.8106115967006247,1.3480851398309497,1.8862705089152385,3.3945025962863014,12.313738648096722,0.5100021362304759,-0.3565064402884488,-1.1630008697509666,-3.113397720217442,0.7873959807155089,-2.1381992949842044,-0.18780244451772887,2.0684732253811546,51.1449937101063,13.878175443515183,0.9751984252332372,11,1.0050010681152273,1.0300006866455007,1.8275022506713796,2.620002746582024,1.420001983642571,4,0.048623602819244605,-1.5405600461893765,39.0,-1.0266621907552083,39.0099983215332,-1.7499948910429322,39.25,0.048623602819244605
11039,2016-11-21,39.34000015258789,39.36000061035156,38.88000106811523,38.93000030517578,2453500.0,0.012091619079453553,1.1333276819395899,-4.55554613656629,38.98551245442408,39.47367264111341,0.06354340193828278,0.854143743942906,1.378414880975754,2.8673302240339353,12.19582421618517,0.49000167846678977,-0.48193315545366033,-0.6499996185302734,-2.6226871544346366,1.3226879173740897,-1.6363433864824586,0.3363441494219117,1.480933118387398,79.26850826673135,41.00719706689823,0.9863437679521821,11,0.125,0.5599994659423828,1.2275009155273438,2.0600013732910156,1.5999984741210866,0,0.04168783384055352,-1.2666723180604016,38.86999893188477,-1.5405600461893765,39.0,-1.0266621907552083,39.0099983215332,0.04168783384055352
11040,2016-11-22,39.290000915527344,39.59000015258789,39.08000183105469,39.349998474121094,3967200.0,-0.0012709516234523655,-1.1250119210350638,-0.14633556322630467,41.06872042883002,39.126930995282144,-0.2637888463743039,0.8542162958541155,1.4156333248855333,2.859287153598693,12.375617940415665,0.5099983215332031,-0.5655360499005226,-0.6404989242553683,-2.622719918283508,1.3417220697727714,-1.631609421269438,0.3506115727587016,1.418095024608931,66.6668079515113,25.046456862532878,0.9911104970140701,11,-0.49500083923339844,0.6099987030029297,1.2775001525878906,2.0849990844726562,1.4099998474121094,1,0.04123183746846237,1.1333276819395899,39.34000015258789,-1.2666723180604016,38.86999893188477,-1.5405600461893765,39.0,0.04123183746846237
11041,2016-11-23,38.77000045776367,39.31999969482422,38.70000076293945,38.86999893188477,2613500.0,-0.013234931169425534,-4.1667037543313095,1.6667090539167002,36.61362160873034,38.58916011798241,0.1444167519295405,1.296563911793136,1.9113889640223718,3.309808339928715,13.018502853696056,0.6199989318847656,-0.772705220702008,-1.0689994812011747,-3.089670869669547,0.9516719072671975,-2.079335175435361,-0.058663786966988596,1.829771644767149,8.889077268682108,-32.81722900601856,1.0103356942341875,11,0.125,1.1299991607666016,1.850001335144043,2.5150012969970703,1.8499984741211009,2,0.04900690453309409,-1.1250119210350638,39.290000915527344,1.1333276819395899,39.34000015258789,-1.2666723180604016,38.86999893188477,0.04900690453309409
11042,2016-11-25,39.52000045776367,39.61000061035156,38.95000076293945,38.95000076293945,1282600.0,0.019344854040356685,-1.3157901781531502,-5.700083924620027,44.32432738945504,38.987898045368254,-0.5295907144893377,0.49972728819178514,1.1421354693864885,2.4930268637698703,13.436856582717246,0.8400001525878906,-1.050101520936515,-0.2729995727539034,-2.2778897784692376,1.7318906329614308,-1.275444675611574,0.7294455301037672,0.9757807606659128,90.21739581130565,43.181918799804016,1.0024451028576673,11,-0.6149997711181641,0.37999916076660156,1.1600008010864258,1.7650012969970703,1.279998779296875,4,0.029099132030898645,-4.1667037543313095,38.77000045776367,-1.1250119210350638,39.290000915527344,1.1333276819395899,39.34000015258789,0.029099132030898645
11043,2016-11-28,40.31999969482422,40.38999938964844,39.63999938964844,39.650001525878906,2311600.0,0.02024289544013369,-1.1739053516143299,1.1754360134384494,44.39945060149663,39.84659612258205,-1.226560148008133,-0.34638445646500315,0.32082093527604627,1.646346982670103,13.709418224283462,0.8699989318847656,-1.0522269027149065,0.5449996948242202,-1.4326388032247692,2.5226381928732096,-0.4438195542002745,1.5338189438487149,0.07595027486818395,95.85800285763945,49.54143987698029,0.9888192490244943,11,-0.7800006866455078,-0.4200000762939453,0.3600015640258789,0.9650020599365234,0.4799995422363281,0,0.010168647086193694,-1.3157901781531502,39.52000045776367,-4.1667037543313095,38.77000045776367,-1.1250119210350638,39.290000915527344,0.010168647086193694
11044,2016-11-29,40.4900016784668,40.79999923706055,40.15999984741211,40.18999862670898,2601400.0,0.004216319070666996,-2.5555461365659307,0.44776697260243836,42.857157973820925,39.98927528854741,-1.213806878637456,-0.6322882660856806,0.11556542986573959,1.4258678596475391,13.572575705094858,0.6399993896484375,-0.9497159290271924,0.7680015563964844,-1.0605401118833697,2.5965432246763385,-0.14626927774344267,1.6822723905364114,-2.490001678466797,85.23820076947949,42.11276781935334,0.9142708341399255,11,-0.7450027465820312,-0.5900020599365234,0.18999958038330078,0.7950000762939453,0.4299964904785156,1,-0.004939509870305003,-1.1739053516143299,40.31999969482422,-1.3157901781531502,39.52000045776367,-4.1667037543313095,38.77000045776367,-0.004939509870305003
11045,2016-11-30,39.0099983215332,39.97999954223633,39.0099983215332,39.97999954223633,3443400.0,-0.03655231651226831,1.0,-3.23330451146933,45.77775893979852,40.502145086907774,0.25543360755971634,0.7399487909459026,1.5475487079239585,2.8491495676355356,13.702955340911249,1.4800033569335938,-0.8818955849355419,-0.6195016860961928,-2.3919640253428796,1.152960653150494,-1.5057328557195362,0.26672948352715053,-0.9539983367919902,14.761799230520506,-31.990510021491456,0.8862311696233438,11,0.7350006103515625,0.8900012969970703,1.7150030136108398,2.275003433227539,1.2900009155273438,2,0.04947450367129158,-2.5555461365659307,40.4900016784668,-1.1739053516143299,40.31999969482422,-1.3157901781531502,39.52000045776367,0.04947450367129158
11046,2016-12-01,38.540000915527344,38.810001373291016,38.2400016784668,38.790000915527344,2285100.0,-0.01204812679385392,2.9310199679040276,0.25773163441875097,48.89241117560142,41.56652677444204,0.7283438731146106,1.115944610532651,1.929869534752342,3.27364656622629,14.95478291798244,0.7699966430664062,-0.7564805829683081,-0.9934991836547837,-2.7844511763607542,0.7974528090511868,-1.888975180007769,-0.09802318730179849,-0.42912094573974713,11.718731373530744,-37.05694098055676,0.8954759963529845,12,0.9799995422363281,1.3599987030029297,2.2400007247924805,2.7450008392333984,1.75,3,0.0560456615490601,1.0,39.0099983215332,-2.5555461365659307,40.4900016784668,-1.1739053516143299,40.31999969482422,0.0560456615490601
11047,2016-12-02,38.7400016784668,39.040000915527344,38.5,38.54999923706055,2692200.0,0.005189433269029209,-2.7241324879640105,-0.760009765625,49.213849492394004,43.57031222939455,0.5448842440177231,0.8093746835251707,1.631425171671765,3.0216612323216054,16.17263846260599,0.5400009155273438,-0.7157240423804652,-0.6994985580444322,-2.4471651821261347,1.0481680660372703,-1.5733318700852834,0.17433475399641907,-0.5753393233337434,19.531268626469256,-31.23487127097345,0.8738333120408515,12,0.779998779296875,1.1599979400634766,2.047499656677246,2.5450000762939453,1.9499969482421804,4,0.04852857955509471,2.9310199679040276,38.540000915527344,1.0,39.0099983215332,-2.5555461365659307,40.4900016784668,0.04852857955509471
11048,2016-12-05,38.790000915527344,38.810001373291016,38.22000122070313,38.56999969482422,1846000.0,0.0012906359033106884,3.538425423281145,1.1578862833279795,52.30265077294605,45.04999426478588,0.5390285333190477,0.6700795681802703,1.4760532486362052,2.924869242790436,17.034113896644605,0.5900001525878835,-0.6490917435820336,-0.5709993362426786,-2.2852978403142217,1.1432991678288644,-1.4281485882784466,0.28614991579308935,-0.5726318227557385,22.093028413602,-31.995722513520263,0.857149252035771,12,0.7199993133544922,1.1099987030029297,1.9975004196166992,2.4950008392333984,2.05999755859375,0,0.05181743423802332,-2.7241324879640105,38.7400016784668,2.9310199679040276,38.540000915527344,1.0,39.0099983215332,0.05181743423802332
11049,2016-12-06,38.77000045776367,39.02000045776367,38.68000030517578,38.93000030517578,2103900.0,-0.0005156085922046749,1.0,-0.7272679983354141,45.52239602645518,45.54484710896645,0.5248669810514812,0.5297971007099278,1.387308958559089,2.8952502060567866,18.18158361387737,0.3400001525878906,-0.5631786988858494,-0.47199974060058736,-1.9816129297171514,1.0376134485159767,-1.2268063351588694,0.28280685395769467,-0.5499992370605398,31.249986453476623,-23.281004003425835,0.7548065945582804,12,0.7399997711181641,1.1299991607666016,2.017500877380371,2.5150012969970703,1.8800010681152344,1,0.05236004011680029,3.538425423281145,38.790000915527344,-2.7241324879640105,38.7400016784668,2.9310199679040276,38.540000915527344,0.05236004011680029
11050,2016-12-07,39.349998474121094,39.38000106811523,38.790000915527344,38.86999893188477,3076300.0,0.014959969293507624,1.185166608975794,-2.9999999999999556,52.98245707964219,47.36360660573444,-0.05109897621609605,-0.23305647601218027,0.7265974084998419,2.2669049179558414,18.440483827477337,0.6100006103515554,-0.38466473058156225,0.21649837493896484,-0.8508998316092828,1.2838965814872125,-0.317200728335159,0.7501974782130887,-1.1299972534179616,97.41356914304188,42.60957789538736,0.5336991032741222,12,0.1600017547607422,0.5250015258789062,1.680002212524414,1.9350032806396484,1.8500022888183594,2,0.03989834194928221,1.0,38.77000045776367,3.538425423281145,38.790000915527344,-2.7241324879640105,38.7400016784668,0.03989834194928221
11051,2016-12-08,39.25,39.400001525878906,38.83000183105469,39.04999923706055,2993700.0,-0.0025412573824331597,1.2799813844193693,0.4166686534900601,52.158894304572236,48.23411404074746,0.13873751899803466,-0.16764371237596976,0.7469247357934989,2.3184417929741414,18.567001288146955,0.5699996948242188,-0.30920366389862863,0.1329999923706069,-0.9153694979158757,1.1813694826570895,-0.3911847527726309,0.6571847375138447,-0.9783988189697226,87.28800956906856,31.901852549293565,0.5241847451432411,12,0.26000022888183594,0.625,1.7800006866455078,2.035001754760742,2.0800018310546875,3,0.026751572918739974,1.185166608975794,39.349998474121094,1.0,38.77000045776367,3.538425423281145,38.790000915527344,0.026751572918739974
11052,2016-12-09,39.849998474121094,39.88000106811523,39.20000076293945,39.25,2717300.0,0.015286585327926039,1.0605955518564985,2.999980926586431,57.82747448082621,49.7261166940063,-0.4576553695212766,-0.7119991661154899,0.08676914408877678,1.6758527815240924,17.24176281790547,0.6800003051757741,-0.23371899435948507,0.6744985580444336,-0.40140953037447247,1.7504066464633397,0.136544513834977,1.2124526022538902,-1.52782933197021,98.19261465349489,40.52384976852463,0.5379540442094538,12,-0.3399982452392578,0.02500152587890625,0.9325017929077148,1.4350032806396484,1.0400009155273438,4,0.011041466957445234,1.2799813844193693,39.25,1.185166608975794,39.349998474121094,1.0,38.77000045776367,0.011041466957445234
11053,2016-12-12,40.47000122070313,40.560001373291016,39.63000106811523,39.72000122070313,2992900.0,0.01555841330796226,1.0000000000000457,1.2500031789224724,58.81436111555799,51.49913926531042,-1.1780246401874095,-1.2686704682363867,-0.5658270723556242,1.0121212583270918,15.932161882198145,0.9300003051757884,-0.053075165042905326,1.2130012512207102,0.005234727755031088,2.4207677746863894,0.6091179894878707,1.8168845129535498,-2.0982754766540523,95.21276056092289,38.61244892922856,0.6038832617328409,12,-1.0799999237060618,-0.5950012207031321,0.25249862670897727,0.8150005340576101,0.5999984741210866,0,0.005436061264393999,1.0605955518564985,39.849998474121094,1.2799813844193693,39.25,1.185166608975794,39.349998474121094,0.005436061264393999
11054,2016-12-13,40.72000122070313,40.77999877929688,40.34000015258789,40.52999877929688,3062500.0,0.006177415183079127,1.8387231738531666,0.2533365885416667,60.816945333835065,53.17015997575892,-1.55555101311014,-1.4172779922881844,-0.8281343700084065,0.7123767528288596,14.308716644978322,0.4399986267089915,0.024761295418969098,1.352501106262217,0.03325248115388035,2.6717497313705536,0.6928767937080522,2.0121254188163817,-2.2997100067938234,96.98504407034387,39.937224351970634,0.6596243125541675,12,-1.220001220703125,-0.8450012207031321,0.04249858856200461,0.5650005340576101,0.09000015258788352,1,0.0031924668349927465,1.0000000000000457,40.47000122070313,1.0605955518564985,39.849998474121094,1.2799813844193693,39.25,0.0031924668349927465
11055,2016-12-14,40.040000915527344,41.13999938964844,39.95000076293945,40.88000106811523,3656600.0,-0.016699417602916378,-1.3333295934357317,-4.420996627047827,59.37961869934043,54.33540525617437,-0.7979978611400398,-0.7115391904580122,-0.13668117926091838,1.3394507080850389,13.478804198285246,1.1899986267089844,0.026188614483238837,0.6330007553100572,-0.7183515045650424,1.9843530151851567,-0.0426753746274926,1.308676885247607,-1.5721155411550072,52.3809681084366,-10.314181617706943,0.6756761299375481,12,-0.3600006103515625,-0.16500091552734375,0.659998893737793,1.2450008392333984,0.75,2,0.0152347801299626,1.8387231738531666,40.72000122070313,1.0000000000000457,40.47000122070313,1.0605955518564985,39.849998474121094,0.0152347801299626
11056,2016-12-15,40.22000122070313,40.2599983215332,39.59000015258789,39.86999893188477,2510100.0,0.004495512014486058,2.1162959874381135,-0.41666931576151234,55.64516674839556,55.04999606239676,-0.7986113741724594,-0.8392710484794677,-0.30032175318462606,1.114218656332433,12.623095943723294,0.6699981689453125,0.02632463662511242,0.7525009155273494,-0.6319527165800523,2.136954547634751,0.06027409947365214,1.4447277315810467,-1.6452312857197526,52.577380402274244,-6.362247854818463,0.6922268160536996,12,-0.5400009155273509,-0.6500015258789134,0.4799985885620046,1.06500053405761,0.5499992370605398,3,0.024365974950091962,-1.3333295934357317,40.040000915527344,1.8387231738531666,40.72000122070313,1.0000000000000457,40.47000122070313,0.024365974950091962
11057,2016-12-16,40.68999862670898,40.83000183105469,40.2400016784668,40.2400016784668,3779800.0,0.011685663643488775,-1.622240683598386,1.2856971586140546,53.151609874023926,55.14432485140542,-1.0760734085645325,-1.2397277704179643,-0.7517069057958707,0.6058938018603399,11.827230429636776,0.6100006103515554,0.12192788659137932,1.137998390197744,-0.3300846545859457,2.6060814349814336,0.4039568678059027,1.8720399125895852,-2.0126195135389935,70.96767842332285,16.008200087283655,0.7340415223918436,12,-0.7799987792968679,-1.1199989318847585,-0.14499855041503196,0.5950031280517649,0.2200012207031321,4,0.01572875954647035,2.1162959874381135,40.22000122070313,-1.3333295934357317,40.040000915527344,1.8387231738531666,40.72000122070313,0.01572875954647035
11058,2016-12-19,40.7599983215332,40.93000030517578,40.459999084472656,40.83000183105469,2074000.0,0.0017203169620723102,2.48148462114469,-0.15556440948086103,52.339660313241694,55.90179866104836,-0.9356335613787508,-1.223608530186894,-0.8015748752092904,0.49343316368613444,10.97885449632526,0.470001220703125,0.23962474473554352,1.1134981155395494,-0.41193889756937097,2.6389351286484697,0.35077960898509275,1.876216622094006,-1.984114397304083,75.48378998973723,23.3483126508672,0.7627185065544585,12,-0.7949981689453125,-1.0899982452392578,-0.8599987030029297,-0.014997482299804688,-0.03999710083007102,0,0.0031894277102204605,-1.622240683598386,40.68999862670898,2.1162959874381135,40.22000122070313,-1.3333295934357317,40.040000915527344,0.0031894277102204605
11059,2016-12-20,40.97999954223633,41.060001373291016,40.63000106811523,40.77999877929688,2763300.0,0.005397478649720622,1.388861220900085,-2.857010517137929,71.84039490200185,57.997125085754995,-0.9042728866793439,-1.3854797223674353,-1.0074994430833044,0.22830643190557964,10.35402801501224,0.43000030517578836,0.35948368007330345,1.2514993667602567,-0.37737490913463034,2.880373642655144,0.4370622288128132,2.0659365047077003,-2.1095509993904358,89.67742411825074,31.4588976858456,0.814437137947442,12,-0.9949989318847656,-1.3099994659423828,-1.0924997329711914,-0.2349987030029297,-0.25,1,0.0021961970130119912,2.48148462114469,40.7599983215332,-1.622240683598386,40.68999862670898,2.1162959874381135,40.22000122070313,0.0021961970130119912
11060,2016-12-21,40.90999984741211,41.20000076293945,40.88999938964844,40.97000122070313,2057200.0,-0.0017081428893641615,-5.199885561701316,-0.30000572202411685,78.83212627307489,60.96081752669973,-0.6590186568927408,-1.2520860468756894,-0.9097616269006181,0.2529541483080422,10.065034513626237,0.3100013732910156,0.4646617214075093,1.1004997253417983,-0.5962643297463828,2.7972637804299794,0.25211769779770776,1.9488817528858888,-1.9487692706941147,81.98752760323373,17.148192595824696,0.84838202754409,12,-0.7099990844726562,-1.1999988555908203,-1.0225000381469727,-0.16499900817871094,0.4099998474121094,2,-0.0024443528353476074,1.388861220900085,40.97999954223633,2.48148462114469,40.7599983215332,-1.622240683598386,40.68999862670898,-0.0024443528353476074
11061,2016-12-22,40.66999816894531,40.72999954223633,40.290000915527344,40.52999877929688,1517100.0,-0.005866577349351365,2.3845770122362744,-2.333269756500336,73.25298258934431,62.67476287209063,-0.21948916237795402,-0.9090504202315017,-0.6529430210278093,0.44926055935906817,9.119565405475175,0.6199989318847656,0.6281414115912298,0.765498161315918,-0.898655614472986,2.429651937104822,-0.06657872657853403,1.59757504921037,-1.5744413810540294,44.79134380786623,-24.714246502823514,0.8320768878944502,12,-0.2749977111816406,-0.9599971771240234,-0.7824983596801758,0.07500267028808594,-0.03999710083008523,3,0.00295064548770152,-5.199885561701316,40.90999984741211,1.388861220900085,40.97999954223633,2.48148462114469,40.7599983215332,0.00295064548770152
11062,2016-12-23,40.66999816894531,40.86000061035156,40.52000045776367,40.790000915527344,898800.0,0.0,1.6153643005956748,-0.8571662125341034,72.92680430595736,64.24281211546834,-0.10162710317179346,-0.8627096138312993,-0.6557668416562876,0.4140633141704768,8.58048663644461,0.3400001525878906,0.7111967290396422,0.7079982757568359,-0.9795230952946952,2.395519646808367,-0.13576240976892961,1.5517589612826015,-1.4481747425511386,41.75794693797133,-32.35104188179351,0.8437606855257647,12,-0.2749977111816406,-0.9599971771240234,-0.7824983596801758,0.07500267028808594,0.720001220703125,4,0.0024588712397513035,2.3845770122362744,40.66999816894531,-5.199885561701316,40.90999984741211,1.388861220900085,40.97999954223633,0.0024588712397513035
11063,2016-12-27,40.72999954223633,40.84000015258789,40.47999954223633,40.56999969482422,914100.0,0.001475322743850871,-1.117649698751248,-1.3333015449170322,73.67149001728585,65.67109485807399,-0.13507364805747102,-0.9385393120999339,-0.7086040088066525,0.31646117469230717,8.981455877191708,0.3600006103515625,0.8206074321350698,0.7474996566772489,-0.9680615928122123,2.46306090616671,-0.11028096806748522,1.605280281421983,-1.3894854756494368,48.351505548079864,-29.89089233059847,0.8577806247447323,12,-0.33499908447265625,-1.019998550415039,-0.8424997329711914,0.015001296997070312,0.720001220703125,1,0.004419354461055791,1.6153643005956748,40.66999816894531,2.3845770122362744,40.66999816894531,-5.199885561701316,40.90999984741211,0.004419354461055791
11064,2016-12-28,40.290000915527344,40.72999954223633,40.25,40.72000122070313,1060800.0,-0.010802814428041208,1.1333457665050355,-2.687504470352666,61.75003051757809,65.93447394898928,0.2654274758226265,-0.542085500011666,-0.27575531466408165,0.7261377606066546,9.168448067544999,0.4799995422363281,0.8383152693053901,0.3175010681152344,-1.3879060110507524,2.022908147281221,-0.5352024714677626,1.1702046076982313,-0.8379176471593013,4.210619305565037,-68.6487531840014,0.8527035395829936,12,0.10499954223632812,-0.5799999237060547,-0.40250110626220703,0.4549999237060547,1.2099990844726562,2,0.01067263081173242,-1.117649698751248,40.72999954223633,1.6153643005956748,40.66999816894531,2.3845770122362744,40.66999816894531,0.01067263081173242
11065,2016-12-29,40.93999862670898,41.0099983215332,40.36000061035156,40.43999862670898,1451100.0,0.016132978317484614,1.0312447845885633,-1.1627898724294976,68.57141659435499,67.37072393187366,-0.27209345132644813,-1.096285959830091,-0.9319449531546908,0.05088656877267539,8.883708534089385,0.7199974060058594,0.8188046380473608,0.8709987640380774,-0.823472918485507,2.565470446561662,0.023762922776285222,1.7182346052998696,-1.3830403086666507,90.78949349743168,18.939177702629664,0.8472358412617931,12,-0.21999740600585227,-1.2299976348876882,-1.2574987411498952,-0.19499778747557883,0.7200012207031321,3,-0.0051294355524390545,1.1333457665050355,40.290000915527344,-1.117649698751248,40.72999954223633,1.6153643005956748,40.66999816894531,-0.0051294355524390545
11066,2016-12-30,40.70000076293945,41.06999969482422,40.560001373291016,41.0,1893100.0,-0.005862185437713996,1.3181814241002923,-0.5999984741210938,60.14322872804841,68.1475704712097,0.04822396651996286,-0.72325065528171,-0.6939630949725455,0.2627015965622945,7.946363943042242,0.5099983215332031,0.755065913697976,0.5230009078979521,-1.0306303043465022,2.0766321201424063,-0.25381469822427505,1.2998165140201792,-1.0444598982033,54.878162245647985,-13.076574340591975,0.7768156061222287,12,0.024999618530273438,-0.9899997711181641,-1.3525009155273438,0.04500007629394531,1.3600006103515625,4,0.015233388704241069,1.0312447845885633,40.93999862670898,1.1333457665050355,40.290000915527344,-1.117649698751248,40.72999954223633,0.015233388704241069
11067,2017-01-03,40.61999893188477,40.83000183105469,40.31999969482422,40.7400016784668,2065100.0,-0.001965646917813535,2.3999796551548753,0.40001017255188814,52.054764455360186,68.11591537588954,0.1310314868408895,-0.5219428822476786,-0.6192051080784964,0.31313062751772947,7.113230114985429,0.5100021362304688,0.7506271940370723,0.34899921417237323,-1.059245095623794,1.7572435239685404,-0.3551229407257068,1.0531213690704533,-0.871790473256425,45.12183775435288,-18.58417015720233,0.7041221548980825,1,0.10500144958495383,-0.9099979400634837,-1.2224988937378,0.1250019073486257,1.1399993896484304,1,0.00024623674282286956,1.3181814241002923,40.70000076293945,1.0312447845885633,40.93999862670898,1.1333457665050355,40.290000915527344,0.00024623674282286956
11068,2017-01-04,40.79999923706055,40.97999954223633,40.599998474121094,40.709999084472656,2542600.0,0.004431322252804959,-1.4516089337353104,-0.7499841057918939,51.11729135032889,65.81334831459255,-0.04771580471846448,-0.5730171275380798,-0.7882811138377619,0.103984636045098,6.06727841927311,0.3800010681152344,0.7765680192425961,0.42849960327148295,-0.811572597352928,1.6685718038958939,-0.1915364970407225,1.0485357035836884,-0.9646832401735352,67.07310265261121,7.263684619405424,0.6200361003122051,1,-0.07499885559082031,-1.0899982452392578,-1.3974990844726562,-0.05499839782714844,1.1399993896484304,2,0.01446078832403419,2.3999796551548753,40.61999893188477,1.3181814241002923,40.70000076293945,1.0312447845885633,40.93999862670898,0.01446078832403419
11069,2017-01-05,40.79999923706055,40.9900016784668,40.47999954223633,40.86999893188477,2611900.0,0.0,2.290281298451997,-0.7777730682830443,63.10342967863136,64.06571535965439,-0.08485767930460497,-0.43546340585638177,-0.7851910593070244,0.0731060111630768,5.1604151471212765,0.5100021362304688,0.7905604687288914,0.3269996643066406,-0.6695436344715517,1.323542963084833,-0.17127198508245556,0.8252713136957368,-0.8828021542103883,63.99993896484375,3.116581807490178,0.4982716493890973,1,-0.1399993896484375,-1.0899982452392578,-1.0799999237060547,-0.05499839782714844,1.2299995422363352,3,0.015931410245921818,-1.4516089337353104,40.79999923706055,2.3999796551548753,40.61999893188477,1.3181814241002923,40.70000076293945,0.015931410245921818
11070,2017-01-06,40.91999816894531,41.060001373291016,40.61000061035156,40.63999938964844,1707400.0,0.002941150346291277,-1.6470918229961404,-3.999999999999594,62.32390582521145,62.851373496972954,-0.22717955762534103,-0.45514674168063607,-0.9096684069126226,-0.06652957756335809,4.667712362243585,0.4500007629394531,0.8094781717615476,0.36849861145019247,-0.4938908988479227,1.2308881217483076,-0.06269614369886511,0.79969336659925,-0.9258328652897987,79.99979654947916,17.319510077284278,0.43119475514905836,1,-0.2599983215332031,-1.2099971771240234,-1.097498893737793,-0.17499732971191406,0.8000030517578196,4,0.014174043426396388,2.290281298451997,40.79999923706055,-1.4516089337353104,40.79999923706055,2.3999796551548753,40.61999893188477,0.014174043426396388
11071,2017-01-09,40.29999923706055,41.16999816894531,40.27000045776367,41.13000106811523,1840100.0,-0.015151489726978773,-1.0224681536852573,-2.964305177111691,43.47826641660614,59.579313731489485,0.3741628142667963,0.26092665818352856,-0.30531318383474115,0.5376923027958895,4.2400187967097285,0.8999977111816406,0.688583908448912,-0.30400028228759624,-0.9275513714232133,0.31955080684802084,-0.6157758268554048,0.007775262280212303,-0.233483805847996,3.3332061764344356,-55.89051844536694,0.3117755445678089,1,0.4099998474121094,-0.5899982452392578,-0.47749996185302734,0.44500160217285156,1.3100013732910156,0,0.03374691404710717,-1.6470918229961404,40.91999816894531,2.290281298451997,40.79999923706055,-1.4516089337353104,40.79999923706055,0.03374691404710717
11072,2017-01-10,40.290000915527344,40.38000106811523,40.040000915527344,40.36999893188477,1761300.0,-0.00024809731321306927,5.799847415602579,0.09638293960842928,41.97955684361407,56.057987823303726,0.36273545595007306,0.32209288990433294,-0.3062392294085541,0.5206778897076987,4.463988289681094,0.3400001525878835,0.5399392185800309,-0.3359987258911161,-0.872512472847248,0.20051502106501573,-0.604255599369182,-0.0677418524130502,0.9099998474121094,22.12394757985565,-33.595398436356874,0.26825687347806715,1,0.3149986267089844,-0.5799999237060547,-0.5800008773803711,0.4549999237060547,1.5999984741210938,1,0.04393150701273707,-1.0224681536852573,40.29999923706055,-1.6470918229961404,40.91999816894531,2.290281298451997,40.79999923706055,0.04393150701273707
11073,2017-01-11,40.68999862670898,40.7400016784668,40.25,40.34000015258789,1870500.0,0.009927964807453726,1.177763084278521,-4.375089409183634,45.33759533698188,54.2343839143486,-0.04864906431014049,-0.06385181748270696,-0.720475691304479,0.08565991262457118,4.257004582852929,0.4900016784667969,0.4398958721977593,0.05299911499022869,-0.47905028380780834,0.5850485137882657,-0.21302558440878983,0.3190238143892472,0.4868021392822328,57.52206115683445,5.8462739631555465,0.26602469939901896,1,-0.08499908447264914,-0.9799976348876882,-0.9799985885620046,0.05500221252442117,1.3100013732910227,2,0.026296380706237743,5.799847415602579,40.290000915527344,-1.0224681536852573,40.29999923706055,-1.6470918229961404,40.91999816894531,0.026296380706237743
11074,2017-01-12,40.849998474121094,40.90999984741211,40.43999862670898,40.68000030517578,2614000.0,0.0039321664490568065,2.2413774959880524,0.4857111716621352,49.062476530620756,52.06672390726701,-0.13506284109450917,-0.22515716947265219,-0.9211956063420246,-0.10016306710951994,3.831737545224138,0.4700012207031321,0.3430371433353656,0.2064990997314453,-0.332944665078152,0.7459428645410426,-0.0632227826733569,0.47622098213624753,0.3040662948608386,71.68137410455671,22.855019914965006,0.26972188240479966,1,-0.24499893188476562,-0.9099979400634766,-1.144998550415039,-0.10499763488769531,1.5800018310546875,3,0.02668299126812479,1.177763084278521,40.68999862670898,5.799847415602579,40.290000915527344,-1.0224681536852573,40.29999923706055,0.02668299126812479
11075,2017-01-13,40.650001525878906,40.81999969482422,40.43000030517578,40.65999984741211,2067900.0,-0.004895886308756814,1.363646872507427,-0.058814289561080695,49.68359625868571,50.90454252178226,0.021760342998966564,0.02411926896955663,-0.7428381460348632,0.07003081250475418,3.825233598620253,0.4199981689453125,0.22759440515329032,-0.023997879028321734,-0.48270884960501803,0.43471309154837456,-0.25335336431666633,0.20535760626002286,0.4817819660339353,53.98248610839168,4.453819918420315,0.2293554852883467,1,-0.045001983642578125,-0.6550006866455078,-0.9450016021728516,0.09499931335449219,1.8400001525878906,4,0.03394827064248518,2.2413774959880524,40.849998474121094,1.177763084278521,40.68999862670898,5.799847415602579,40.290000915527344,0.03394827064248518
11076,2017-01-17,41.20000076293945,41.310001373291016,40.7599983215332,40.86999893188477,1898300.0,0.013530116024974781,1.0,-33.00572300648536,57.142915898497925,51.469892682130904,-0.5027217475553627,-0.47294454651731144,-1.2956367735762981,-0.5006486019244392,4.187105104703613,0.6599998474121094,0.22075405485772848,0.477001380920413,0.013146150270230805,0.9408566115705952,0.2450737655953219,0.7089289962455041,-1.1599998474121094,91.33853773995789,39.14040955117061,0.231927615325091,1,-0.5249996185302734,-1.1299991607666016,-1.5075006484985352,-0.4549999237060547,1.75,1,0.012621370100347917,1.363646872507427,40.650001525878906,2.2413774959880524,40.849998474121094,1.177763084278521,40.68999862670898,0.012621370100347917
11077,2017-01-18,41.33000183105469,41.43000030517578,41.0099983215332,41.099998474121094,2539600.0,0.003155365672521393,-1.0487718645329365,0.6969760022194629,57.93656480314386,52.227589732443676,-0.5826939928710999,-0.5823997007284021,-1.4321423882270565,-0.6509435523810865,4.296821113165613,0.4200019836425781,0.12178643812180212,0.5750022888183608,0.038169339311338035,1.1118352383253836,0.30658581406484586,0.8434187635718757,-1.264600906372067,91.52555523227622,37.236379488463065,0.2684164747535126,1,-0.595001220703125,-1.0150012969970703,-1.6375017166137695,-0.5850009918212891,2.009998321533203,2,0.006774710062714906,1.0,41.20000076293945,1.363646872507427,40.650001525878906,2.2413774959880524,40.849998474121094,0.006774710062714906
11078,2017-01-19,40.88999938964844,41.36999893188477,40.81999969482422,41.09000015258789,2494300.0,-0.01064607843969756,-2.2352881778097333,-0.8695558430357913,57.93650633463255,51.65348713866604,-0.14369335088465363,-0.13930054993128493,-0.9955096644515891,-0.23527695377426028,4.196657150191489,0.549999237060554,0.07961970758313441,0.12849979400634481,-0.4117254283406311,0.6687250163533207,-0.14161281716714313,0.39861240517983276,-0.7700144897460888,45.999908447265625,-14.019770990054596,0.27011261117348934,1,-0.154998779296875,-0.37999916076660156,-1.1974992752075195,-0.6399993896484375,2.420001983642578,3,0.024455857542838633,-1.0487718645329365,41.33000183105469,1.0,41.20000076293945,1.363646872507427,40.650001525878906,0.024455857542838633
11079,2017-01-20,41.06999969482422,41.13999938964844,40.72000122070313,41.0,2222300.0,0.004402061821046299,2.9999999999999325,-0.3499971389879647,51.96376606987491,50.5023604991842,-0.3144322966012538,-0.3290849104866993,-1.2023255314463128,-0.4246027184212551,3.896235212988533,0.4199981689453054,0.09163182406437187,0.3040000915527372,-0.24531157623459166,0.8533117593400661,0.02934425765906923,0.5786559254464052,-0.8976141787109313,63.99993896484375,7.547231936103259,0.2746558338936654,1,-0.33499908447265625,-0.5599994659423828,-1.4374990463256836,-1.0,2.6399993896484375,4,0.02264427348639564,-2.2352881778097333,40.88999938964844,-1.0487718645329365,41.33000183105469,1.0,41.20000076293945,0.02264427348639564
11080,2017-01-23,40.810001373291016,41.2400016784668,40.77000045776367,41.16999816894531,2675100.0,-0.0063306141579049235,-1.1363758528909427,-5.14283378746594,51.6516636920377,51.41051575200992,-0.08010140742489824,-0.08112148397830055,-0.9846448501118914,-0.18048624585306072,3.485741410200785,0.470001220703125,0.08921007247230506,0.04900169372558594,-0.49659905011084504,0.5946024375620169,-0.22379867819262955,0.3218020656438014,-0.5873112656152273,12.676094174787705,-42.15918797969368,0.27280037191821604,1,-0.07500076293945312,-0.3000011444091797,-1.1225013732910156,-0.7400016784667969,2.6899986267089844,0,0.03969612539501188,2.9999999999999325,41.06999969482422,-2.2352881778097333,40.88999938964844,-1.0487718645329365,41.33000183105469,0.03969612539501188
11081,2017-01-24,40.790000915527344,40.90999984741211,40.63999938964844,40.77000045776367,2093600.0,-0.0004900871622308678,1.076940006162243,-0.055557321634824255,52.59942441108284,52.590501037284234,0.018679720377015485,-0.054462058513806255,-0.9455254150229919,-0.16850189445011665,3.707664198395952,0.2700004577636719,0.04314619703845324,0.02300109863281108,-0.521023006724846,0.5670252039904682,-0.24901095404602103,0.2950131513116432,-0.5190183999515554,18.987512916839698,-35.54486453195548,0.27201205267882894,1,0.049999237060546875,-0.2800006866455078,-1.0125007629394531,-0.8900012969970703,3.05999755859375,1,0.04167689935727159,-1.1363758528909427,40.810001373291016,2.9999999999999325,41.06999969482422,-2.2352881778097333,40.88999938964844,0.04167689935727159
11082,2017-01-25,40.77000045776367,40.810001373291016,40.5,40.61999893188477,2137700.0,-0.0004903274654268763,1.6956247719507744,7.499904634750742,49.51770342440381,53.054957491442224,0.1273172342918727,-0.028022261888082767,-0.877230016924841,-0.15942967278430586,3.7059668427822254,0.3100013732910156,-0.011315616037116172,-0.001999473571778765,-0.5441045790343466,0.5401056318907891,-0.2730520263030627,0.26905307915950516,-0.45265723060388297,31.03457347685941,-21.00634566679928,0.27105255273128526,1,0.15999984741210938,-0.034999847412109375,-1.1450004577636719,-0.8700008392333984,2.9500007629394602,2,0.05347069611721467,1.076940006162243,40.790000915527344,-1.1363758528909427,40.810001373291016,2.9999999999999325,41.06999969482422,0.05347069611721467
11083,2017-01-26,40.90999984741211,41.11999893188477,40.68000030517578,40.75,2902700.0,0.003433882464472182,-1.933331637908062,1.0666547988403943,51.69232105506558,53.34716243860276,0.0243695907521726,-0.16215903118592223,-0.9714699865063778,-0.3082171086993952,3.933094890163246,0.4399986267089915,0.052964249856159995,0.12899990081787394,-0.41613748971781916,0.674137291353567,-0.14356879444997617,0.40156859608572404,-0.5481503371316805,55.40525911530154,4.675608589674887,0.27256869526784744,1,0.020000457763671875,-0.17499923706054688,-1.1700000762939453,-1.010000228881836,2.7099990844726634,3,0.05939868771056722,1.6956247719507744,40.77000045776367,1.076940006162243,40.790000915527344,-1.1363758528909427,40.810001373291016,0.05939868771056722
11084,2017-01-27,40.72000122070313,41.11000061035156,40.63999938964844,41.0099983215332,2673100.0,-0.004644307685593763,-1.0888907726868138,-1.8124836087070104,46.98799056894287,53.047650695298,0.21678627667385086,0.0650405424956162,-0.7263377072662891,-0.13522610249416545,4.277798697535986,0.470001220703125,0.12472681986893974,-0.08249874114989808,-0.5777341369789966,0.4127366546792004,-0.3301164390644473,0.16511895676465116,-0.3154256786268874,29.7298272564666,-16.58281110303166,0.24761769791454769,1,0.24499893188475852,0.014999389648430395,-0.9025011062622141,-0.8200016021728587,3.0999984741210866,4,0.06360510989550416,-1.933331637908062,40.90999984741211,1.6956247719507744,40.77000045776367,1.076940006162243,40.790000915527344,0.06360510989550416
11085,2017-01-30,40.72999954223633,40.88999938964844,40.5,40.84000015258789,2252600.0,0.00024553834070406566,2.714296094459582,0.37931624156484006,57.93360998186961,53.13550559345041,0.24510438184587002,0.04058370415827994,-0.70380557414137,-0.17017049917593852,4.354415931673186,0.3899993896484375,0.16010885810128173,-0.06200046539306925,-0.5538544037727107,0.42985347298657217,-0.3079274345828935,0.18392650379675501,-0.2844070096361051,37.09676426976066,-14.047204240088895,0.24592696918982176,1,0.2350006103515625,0.005001068115234375,-0.9024991989135742,-0.8299999237060547,2.3199996948242188,0,0.07316473301567594,-1.0888907726868138,40.72000122070313,-1.933331637908062,40.90999984741211,1.6956247719507744,40.77000045776367,0.07316473301567594
11086,2017-01-31,41.31999969482422,41.34000015258789,40.75,40.86000061035156,3268500.0,0.014485641031644736,1.3600006103515625,-4.181786655569427,65.65350883295541,53.992943818985026,-0.3644049181980691,-0.5276384058635841,-1.2460115560709255,-0.7848132539324908,4.619469466333368,0.6100006103515625,0.1859729033617299,0.49699974060058594,-0.04593987690095247,1.0399393581021243,0.22552993184981318,0.7684695493513587,-0.8350308513209725,97.61899355588758,41.03599073457782,0.2714698087507697,1,-0.38500022888183594,-0.5849990844726562,-1.3649988174438477,-1.4200000762939453,1.75,1,0.052758962276779675,2.714296094459582,40.72999954223633,-1.0888907726868138,40.72000122070313,-1.933331637908062,40.90999984741211,0.052758962276779675
11087,2017-02-01,40.63000106811523,41.25,40.540000915527344,40.97999954223633,2721500.0,-0.016698902028196794,-1.6792479990787126,-0.7608677624268312,49.162043913843114,53.01800355000842,0.2412236390901299,0.17196469592468588,-0.5149288656659365,-0.12356000871304929,5.081994410726192,0.779998779296875,0.21013674623464595,-0.19349899291992756,-0.7356691811998246,0.3486711953599695,-0.4645840870598761,0.07758610122002096,-0.13000106811522727,15.476314821457732,-39.29473542491232,0.2710850941399471,2,0.28999900817871804,0.10499954223633523,-0.5775003433227468,-0.7300014495849538,2.8699989318847727,2,0.07925171846802614,1.3600006103515625,41.31999969482422,2.714296094459582,40.72999954223633,-1.0888907726868138,40.72000122070313,0.07925171846802614
11088,2017-02-02,41.38999938964844,41.47000122070313,40.43000030517578,40.70000076293945,3450900.0,0.018705348303070135,1.447054388460772,-1.971433242506772,56.459352412937136,53.517513143682,-0.49214531060106737,-0.570832850920624,-1.2199738480356075,-0.8827884184572241,5.491547371673844,1.0400009155273509,0.17755082216261542,0.5369993209838881,-0.06110639553357089,1.1351050375013472,0.23794646272515507,0.8360521792426212,0.04000091552734375,92.30752301654194,38.03656041063938,0.2990528582587303,2,-0.4399986267089844,-0.6349983215332031,-1.337498664855957,-1.489999771118164,1.8400001525878906,3,0.056293835839906325,-1.6792479990787126,40.63000106811523,1.3600006103515625,41.31999969482422,2.714296094459582,40.72999954223633,0.056293835839906325
11089,2017-02-03,41.45000076293945,41.70000076293945,41.349998474121094,41.459999084472656,2127000.0,0.0014496587140810924,-2.3333091133676045,-0.014490349902420955,59.90098776180031,54.43410470698896,-0.5504618409170021,-0.610965435102969,-1.238343504422879,-0.9518821240408499,6.216228542897459,0.3500022888183594,0.12963856327912993,0.5645006179809542,-0.0895065074032857,1.218507743365194,0.23749705528883425,0.8915041806730741,-1.0200004577636719,80.31496772526981,24.93317117419334,0.3270035626921193,2,-0.38500022888183594,-0.5799999237060547,-1.3975000381469727,-1.5500011444091797,1.7999992370605469,4,0.05235218646571216,1.447054388460772,41.38999938964844,-1.6792479990787126,40.63000106811523,1.3600006103515625,41.31999969482422,0.05235218646571216
11090,2017-02-06,41.5,41.650001525878906,41.31999969482422,41.52999877929688,2626700.0,0.001206254189149547,1.4444193274936423,3.000381533766449,54.23728082983742,54.616088753517246,-0.5501454458796573,-0.6485351921753235,-1.2436598018002627,-0.9976822003433199,6.8577868904745625,0.3300018310546875,0.1147190742801314,0.5854997634887695,-0.12402863766960337,1.2950281646471424,0.23073556290957953,0.9402639640679595,-1.0699996948242188,84.25191410626482,32.037923715653356,0.35476420057918706,2,-0.4349994659423828,-0.6299991607666016,-1.4474992752075195,-1.6000003814697266,2.549999237060547,0,0.05590360710419806,-2.3333091133676045,41.45000076293945,1.447054388460772,41.38999938964844,-1.6792479990787126,40.63000106811523,0.05590360710419806
11091,2017-02-07,41.65999984741211,41.75,41.43999862670898,41.4900016784668,2972100.0,0.003855418009930389,-1.296270132805809,-5.666836215664985,54.62182629109487,55.18321351648292,-0.6411852903819124,-0.7393288736207069,-1.3394324981734371,-1.15506460633992,7.394909288209062,0.31000137329102273,0.12033413647991154,0.6774995803832979,-0.0446278658343644,1.3996270266009603,0.3164358572744632,1.0385633034921327,-1.2045995330810513,93.18180504580528,44.04271007454988,0.3610637231088321,2,-0.5699996948242188,-0.7649993896484375,-1.4449987411499023,-1.760000228881836,1.9200019836425781,1,0.033365323925578005,1.4444193274936423,41.5,-2.3333091133676045,41.45000076293945,1.447054388460772,41.38999938964844,0.033365323925578005
11092,2017-02-08,42.060001373291016,42.20000076293945,41.709999084472656,41.72000122070313,2678300.0,0.009601572907921074,-1.722198086317061,2.0000224396373336,66.57228969695268,56.83654336558149,-0.9375501142256581,-1.0539647025065761,-1.6934130364381161,-1.5516928800799903,7.873822254975046,0.5400009155273438,0.15958404198188703,0.9890010833740206,0.1940457477334263,1.7839564190146149,0.5915234155537235,1.3864787511943177,-1.5528170715331981,92.09043200896562,40.79637883926205,0.3974776678202972,2,-0.7450008392333984,-0.9400005340576172,-1.8425006866455078,-2.160001754760742,1.7899971008300781,2,0.02401327362234884,-1.296270132805809,41.65999984741211,1.4444193274936423,41.5,-2.3333091133676045,41.45000076293945,0.02401327362234884
11093,2017-02-09,41.7599983215332,42.22999954223633,41.61999893188477,41.95000076293945,2631100.0,-0.007132739942046662,-1.5957405363288582,-0.5588304592220382,59.45204190944008,58.221437958970064,-0.5635592748515279,-0.7058806871273475,-1.375716517951453,-1.255455666373976,8.859286916669134,0.6100006103515554,0.19463079891371393,0.635498046875,-0.19473242014625214,1.4657285138962521,0.22038281336437393,1.050613280385626,-1.151245032104491,48.351505548079864,-1.280177063843233,0.41511523351062746,2,-0.42999839782714844,-0.6249980926513672,-1.5424976348876953,-1.8599987030029297,1.8300018310546875,3,0.04166670853455412,-1.722198086317061,42.060001373291016,-1.296270132805809,41.65999984741211,1.4444193274936423,41.5,0.04166670853455412
11094,2017-02-10,41.93999862670898,41.9900016784668,41.540000915527344,41.61999893188477,1896600.0,0.00431035230868182,1.1428311928938621,-1.6841872791518686,65.82629341756294,59.098402785158214,-0.6172099577101946,-0.8432687765035567,-1.5410474467059956,-1.4458775722173698,9.799212680722967,0.4500007629394531,0.2538757655645796,0.760998344421381,-0.13394344043351936,1.6559401292762814,0.3135274519939344,1.2084692368488277,-1.2015456370556592,68.13176218083267,13.254331252576051,0.44747089242744986,2,-0.6099987030029226,-0.8049983978271413,-1.7224979400634695,-2.039999008178704,2.4200019836425852,4,0.03075824887380496,-1.5957405363288582,41.7599983215332,-1.722198086317061,42.060001373291016,-1.296270132805809,41.65999984741211,0.03075824887380496
11095,2017-02-13,42.02999877929688,42.13999938964844,41.77000045776367,41.97999954223633,2351600.0,0.0021459264552905477,1.7407281820879075,0.15624776482371844,67.03294054520842,59.251672975408546,-0.5625731650601011,-0.8691435168661457,-1.5673177310252342,-1.5433270397652947,10.885423275002122,0.3699989318847656,0.30268788980706773,0.781998634338386,-0.15310765610021804,1.71710492477699,0.31444548911908043,1.2495517795576916,-1.1722220654369266,74.68347706838553,14.635581378856031,0.46755314521930297,2,-0.6999988555908274,-0.8949985504150462,-1.8449983596801829,-2.1299991607666087,2.479999542236321,0,0.029026915444595902,1.1428311928938621,41.93999862670898,-1.5957405363288582,41.7599983215332,-1.722198086317061,42.060001373291016,0.029026915444595902
11096,2017-02-14,41.72000122070313,42.02000045776367,41.4900016784668,42.02000045776367,2110800.0,-0.007375626162198445,2.533334181045993,-6.000076295108489,62.086534494891964,60.687727484413976,-0.21218155767792268,-0.5461950804194018,-1.1807267917587225,-1.2591031874214949,11.092407105662232,0.5399971008300852,0.3847861460217388,0.4460010528564524,-0.512119253786885,1.40412135949979,-0.03305910046521632,0.9250612061781212,-0.7524466805730654,31.081108946007376,-31.288585289962967,0.47906015332166757,2,-0.3900012969970774,-0.5850009918212962,-1.5350008010864329,-1.8200016021728587,2.8600006103515554,1,0.05584846472154892,1.7407281820879075,42.02999877929688,1.1428311928938621,41.93999862670898,-1.5957405363288582,41.7599983215332,0.05584846472154892
11097,2017-02-15,41.61000061035156,41.650001525878906,41.15999984741211,41.5,1918500.0,-0.002636639672411678,4.157846129135882,-0.366669633660983,58.974374022483225,60.9671743299191,0.05749752994756108,-0.4365228721486858,-1.0002794366652168,-1.1813661298578637,10.90059848599215,0.5600013732910227,0.4324206880763555,0.32200050354003906,-0.6476781328373704,1.2916791399174485,-0.16283881464866568,0.8068398217287438,-0.5414504700529932,42.05615806398711,-20.318967841268304,0.48483931818870474,2,0.08499908447265625,-0.47500038146972656,-1.4000005722045898,-1.710000991821289,3.1599998474121094,2,0.04734441701048753,2.533334181045993,41.72000122070313,1.7407281820879075,42.02999877929688,1.1428311928938621,41.93999862670898,0.04734441701048753
11098,2017-02-16,41.88999938964844,41.91999816894531,41.58000183105469,41.66999816894531,2008500.0,0.0067291222107606075,1.4285558583106268,2.0,64.66163903957519,61.49613558300519,-0.16105409955719097,-0.6722284060124863,-1.2067372731309405,-1.495042214706821,11.185701096538404,0.339996337890625,0.40980975097351546,0.5519992828369169,-0.4342549483402962,1.53825351401413,0.05887216724831035,1.0451263984255235,-0.7299995422363281,74.48978400239781,7.655385038830644,0.49312711558860595,2,-0.19499969482421875,-0.6499996185302734,-1.732499122619629,-1.989999771118164,2.8800010681152344,3,0.04678918866150661,4.157846129135882,41.61000061035156,2.533334181045993,41.72000122070313,1.7407281820879075,42.02999877929688,0.04678918866150661
11099,2017-02-17,42.0,42.08000183105469,41.70000076293945,41.93000030517578,2294200.0,0.0026259396503773846,2.3043088864563637,0.3181786655569427,65.52567738854592,62.75040186730614,-0.20655412230460968,-0.7472977008519308,-1.23975769583744,-1.6389013760555216,11.748322726482547,0.3800010681152344,0.5156945634933905,0.6154998779296861,-0.404663916950021,1.6356636728093932,0.10541798048983253,1.1255817753695396,-0.8400001525878906,85.71434132214355,14.493808885136872,0.5100818974398539,2,-0.30500030517578125,-0.6700000762939453,-1.8424997329711914,-2.1000003814697266,2.9300003051757812,4,0.03785714649018779,1.4285558583106268,41.88999938964844,4.157846129135882,41.61000061035156,2.533334181045993,41.72000122070313,0.03785714649018779
11100,2017-02-21,42.43000030517578,42.5,41.77000045776367,41.95000076293945,1813500.0,0.010238102504185331,1.354841289862117,6.85716621253406,64.12214407324208,63.80599273198916,-0.54843441923569,-1.106436497213636,-1.6048919378328392,-2.0889475288698804,12.407616870258812,0.7299995422363281,0.5465344752336634,0.9645002365112276,-0.11889494272665502,2.0478954157491103,0.4228026468922863,1.506197826130169,-1.184400482177736,94.77614277214587,25.78384010606368,0.5416975896189397,2,-0.6000003814697266,-0.9650001525878906,-2.1575002670288086,-2.530000686645508,2.040000915527351,1,0.045486690815327524,2.3043088864563637,42.0,1.4285558583106268,41.88999938964844,4.157846129135882,41.61000061035156,0.045486690815327524
11101,2017-02-22,42.4900016784668,42.650001525878906,42.2400016784668,42.33000183105469,2783300.0,0.001414126157422979,-1.411762725936564,0.3333333333333333,78.18180136774103,65.09593847318786,-0.534530099050258,-1.088348117201562,-1.5947688861194393,-2.1669333133533826,13.41045509155837,0.4099998474121094,0.5633010028358925,0.9395015716552706,-0.18665571438469186,2.065658857695233,0.3764229286352929,1.5025802146752483,-1.118961837768559,89.26176730372892,12.94237886541167,0.56307864301998,2,-0.5850009918212891,-0.9500007629394531,-2.1900014877319336,-2.5900020599365234,1.8199996948242188,2,0.047540516904476915,1.354841289862117,42.43000030517578,2.3043088864563637,42.0,1.4285558583106268,41.88999938964844,0.047540516904476915
11102,2017-02-23,42.95000076293945,42.9900016784668,42.52999877929688,42.709999084472656,3600600.0,0.010826054749387692,1.874986589101962,1.5000119209403238,75.99998982748677,66.93459935297084,-0.9554858187859381,-1.4510491575920383,-1.9971952057695148,-2.635398994567126,14.875301596365034,0.5,0.6246279074462535,1.2905006408691406,0.06481965514905141,2.51618162658923,0.677660148009096,1.9033411337291852,-1.425485520019535,97.16305532934909,21.9214851033734,0.6128404928600434,2,-0.875,-1.239999771118164,-2.5774993896484375,-3.075000762939453,1.5,3,0.03795113013180029,-1.411762725936564,42.4900016784668,1.354841289862117,42.43000030517578,2.3043088864563637,42.0,0.03795113013180029
11103,2017-02-24,43.34000015258789,43.540000915527344,42.95000076293945,43.34000015258789,3090400.0,0.009080311588375078,1.9499895096225373,0.0,78.37835360964087,68.32927270764615,-1.2268039418177779,-1.7388147061257087,-2.343890577546759,-3.0209850867768324,16.124781209661123,0.5900001525878906,0.6894880602838711,1.559000015258789,0.17465289262095496,2.943347137896623,0.866826453939872,2.251173576577706,-1.6103168086914081,89.13039421990484,13.930331606482042,0.6921735613189174,2,-0.9899997711181641,-1.3549995422363281,-2.814999580383301,-3.4650001525878906,1.0600013732910156,4,0.03299493078313698,1.874986589101962,42.95000076293945,-1.411762725936564,42.4900016784668,1.354841289862117,42.43000030517578,0.03299493078313698
11104,2017-02-27,43.310001373291016,43.5,43.16999816894531,43.38999938964844,2334600.0,-0.000692173031639598,1.2000178019658456,-100.0,77.3413991289585,69.4746569947295,-1.0974410165283217,-1.5861536887315495,-2.2781030140495346,-2.977761082509865,17.518129042083018,0.3300018310546875,0.6771190143419261,1.399501228332518,-0.04997792166084025,2.8489803783258765,0.6747616533358354,2.124240803329201,-1.2906672179335956,87.00567894050583,12.415638130688123,0.7247395749966801,2,-0.9600009918212891,-1.3250007629394531,-2.6875009536743164,-3.4350013732910156,1.1999969482421875,0,0.033710437270339844,1.9499895096225373,43.34000015258789,1.874986589101962,42.95000076293945,-1.411762725936564,42.4900016784668,0.033710437270339844
11105,2017-02-28,43.709999084472656,43.81999969482422,43.18999862670898,43.22000122070313,2512800.0,0.00923568918259865,-1.2909002635594062,-6.125125172857667,78.87323489621323,71.33984592820964,-1.3790961066083653,-1.8461009293942539,-2.615004249291829,-3.3462658324129677,19.374484775651446,0.6300010681152415,0.7323029489390578,1.6504989624023452,0.10264499972334562,3.1983529250813447,0.8765719810628454,2.424425943741845,-1.4473582474880473,93.03792731302528,19.940408809850084,0.7739269813395004,2,-1.2199993133544922,-1.5849990844726562,-3.087498664855957,-3.8349990844726562,1.1100006103515625,1,0.02791126163936508,1.2000178019658456,43.310001373291016,1.9499895096225373,43.34000015258789,1.874986589101962,42.95000076293945,0.02791126163936508
11106,2017-03-01,43.5,43.7599983215332,43.0099983215332,43.04999923706055,3383100.0,-0.004804371742649027,-1.8301748274397749,0.918372907746218,71.42857142857135,72.7236456399972,-0.9946491990036321,-1.543546170803701,-2.348850819575034,-3.1043977971958867,20.43259280228518,0.75,0.749184470013148,1.3314998626708956,-0.3017632853890291,2.9647630107308203,0.5148682886409333,2.148131436700858,-0.9570345686042643,75.19383971185735,4.312956367427915,0.816631574029963,3,-0.7999992370605469,-1.375,-2.877499580383301,-3.625,1.0900001525878906,2,0.022298878636853647,-1.2909002635594062,43.709999084472656,1.2000178019658456,43.310001373291016,1.9499895096225373,43.34000015258789,0.022298878636853647
11107,2017-03-02,43.849998474121094,44.099998474121094,43.2400016784668,43.349998474121094,2551200.0,0.008045941933818357,-1.3889012514437697,1.1111092273131862,80.64523346336135,74.49960057597343,-1.1102428931488646,-1.7285661758359225,-2.652621893941749,-3.421924952742671,22.084588115166575,0.8599967956542969,0.7674326777583431,1.520498466491702,-0.10902477875384164,3.1500217117372458,0.7057368438689267,2.3352600891144775,-1.0771668753082295,78.26082629824359,4.342993259394177,0.8147616226227733,3,-0.9499988555908203,-1.5849990844726562,-3.1749982833862305,-3.9749984741210938,0.5500030517578125,3,0.010490374348391507,-1.8301748274397749,43.5,-1.2909002635594062,43.709999084472656,1.2000178019658456,43.310001373291016,0.010490374348391507
11108,2017-03-03,43.72000122070313,43.86999893188477,43.36000061035156,43.86999893188477,2174200.0,-0.0029645896907997127,5.800081381450211,-0.29999542236328125,76.48821924589106,75.71766078234513,-0.7748441144278146,-1.4915325509859159,-2.4792113560086833,-3.2597230085108606,23.474290472132704,0.5099983215332102,0.832795406521285,1.2740011215210032,-0.40511395356225677,2.953116196604263,0.4344435839793732,2.113558659062633,-0.710002899169929,65.1378715392133,-9.118935401920751,0.8395575375416301,3,-0.7850017547607493,-1.4550018310546946,-2.8875007629394602,-4.0050010681152415,0.8600006103515554,4,0.016697152832892304,-1.3889012514437697,43.849998474121094,-1.8301748274397749,43.5,-1.2909002635594062,43.709999084472656,0.016697152832892304
11109,2017-03-06,43.61999893188477,43.79999923706055,43.5099983215332,43.650001525878906,2126500.0,-0.002287334996024737,-1.3199719242565269,0.20002034536248156,73.59056759898712,76.76970784076126,-0.47034005793987177,-1.2865879628122983,-2.343155112121316,-3.1322413710789405,24.58781270511159,0.29000091552734375,0.9321078153849953,1.0654989242553796,-0.6230441597917817,2.754042008302541,0.2212273822317954,1.9097704662789639,-0.39200057983399006,55.963350913603016,-17.486030809827163,0.8442715420235816,3,-0.4499988555908274,-1.3549995422363352,-2.787498474121101,-3.904998779296882,0.9600028991699148,0,0.01788176554548193,5.800081381450211,43.72000122070313,-1.3889012514437697,43.849998474121094,-1.8301748274397749,43.5,0.01788176554548193
11110,2017-03-07,43.81999969482422,43.97999954223633,43.5099983215332,43.52000045776367,3237900.0,0.004585070330968222,-1.9374754133536782,-9.99910998093053,82.20861982616181,77.21713211391912,-0.5056038522579627,-1.3743311323434924,-2.501777894562892,-3.2962952914404156,25.894676217551073,0.470001220703125,0.9992608428267786,1.1494997024536104,-0.5527275419311692,2.85172694683839,0.29838608026121705,2.000613324646004,-0.45999908447265625,74.31204219264569,-4.310889488352672,0.8511136221923905,3,-0.5050010681152344,-1.5550003051757812,-2.969999313354492,-4.004999160766602,1.0800018310546875,1,0.015746203366370226,-1.3199719242565269,43.61999893188477,5.800081381450211,43.72000122070313,-1.3889012514437697,43.849998474121094,0.015746203366370226
11111,2017-03-08,43.04999923706055,43.560001373291016,42.93000030517578,43.52000045776367,2237600.0,-0.017571895552856875,1.2909002635594395,-1.5666747199369302,68.36735587576143,76.3690616748385,0.39357454479059584,-0.521598703347415,-1.6907566493987929,-2.4987717042154998,26.600725969179912,0.8899993896484375,1.0442391294537003,0.3099992752075167,-1.3309117540587039,1.9509103044737373,-0.5104562394255936,1.130454789840627,1.0499992370605469,10.256335015715273,-69.97682140809084,0.8204555146331093,3,0.4650001525878906,-0.7849998474121094,-2.1999988555908203,-3.2349987030029297,1.7700004577636719,2,0.04111499394034657,-1.9374754133536782,43.81999969482422,-1.3199719242565269,43.61999893188477,5.800081381450211,43.72000122070313,0.04111499394034657
11112,2017-03-09,43.06999969482422,43.310001373291016,42.9900016784668,43.09000015258789,1845800.0,0.0004645867158681316,-2.5556214898802585,0.042554054931497956,66.1202402219615,75.00704907620747,0.438498848174973,-0.48702287662274557,-1.6686581529213242,-2.500752925738581,26.68469545594072,0.31999969482421875,1.0753838603067507,0.2794998168945284,-1.3352541771560311,1.894253810945088,-0.5278771801307514,1.0868768139198082,1.0065988159179682,13.33328489269794,-64.83279394928454,0.8073769970252795,3,0.44499969482421875,-0.8050003051757812,-2.234999656677246,-3.2449989318847656,2.0100021362304688,3,0.035291396994050483,1.2909002635594395,43.04999923706055,-1.9374754133536782,43.81999969482422,-1.3199719242565269,43.61999893188477,0.035291396994050483
11113,2017-03-10,43.5,43.5099983215332,43.13000106811523,43.2599983215332,3112200.0,0.009983754544290235,1.923074665845089,-11.999809269502194,68.84424133449379,74.06292043237806,0.03752774973722239,-0.8221340741617951,-2.0526291930403033,-2.9054201412832725,27.07627856960245,0.4399986267089844,1.0724313614479755,0.6225000381469741,-0.9452923329488456,2.190292409242794,-0.16139614740093577,1.406396223694884,0.5536665466308577,54.285724665850445,-21.97851892601684,0.7838961855479103,3,0.0149993896484375,-1.2350006103515625,-2.672499656677246,-3.674999237060547,1.5999984741210938,4,0.02068969025008971,-2.5556214898802585,43.06999969482422,1.2909002635594395,43.04999923706055,-1.9374754133536782,43.81999969482422,0.02068969025008971
11114,2017-03-13,43.22999954223633,43.310001373291016,43.02999877929688,43.150001525878906,2595300.0,-0.006206907075026913,1.3333386314868676,0.3333227370261464,60.47120549556669,72.01825049897289,0.32965306896918634,-0.47488222119326906,-1.724603234383565,-2.616029934597158,27.589203312923516,0.4700012207031179,1.0513111222420264,0.2879995346069322,-1.2224910407942744,1.7984901100081387,-0.4672457530936711,1.0432448223075355,0.8011936795654293,28.57137667074779,-43.47782338913455,0.7552452877006032,3,0.2849998474121094,-0.6000003814697266,-2.3774986267089844,-3.384998321533196,1.5699996948242188,0,0.031228366946878916,1.923074665845089,43.5,-2.5556214898802585,43.06999969482422,1.2909002635594395,43.04999923706055,0.031228366946878916
11115,2017-03-14,43.25,43.349998474121094,43.099998474121094,43.16999816894531,2243000.0,0.0004626522779425102,-1.2727146622277707,1.0000476848981927,60.052901242604,70.75428714497653,0.2654551918428538,-0.42034839422653647,-1.7061039989856681,-2.6195209351179614,27.921124859526053,0.25,0.980983202892503,0.24699993133545206,-1.205852874131665,1.699852736802569,-0.47942647139810646,0.9734263340690106,0.7591693634692405,50.79351623665615,-18.29030039806201,0.7264264027335589,3,0.2649993896484375,-0.6200008392333984,-2.282499313354492,-3.289999008178711,1.4000015258789062,1,0.03075148742322975,1.3333386314868676,43.22999954223633,1.923074665845089,43.5,-2.5556214898802585,43.06999969482422,0.03075148742322975
11116,2017-03-15,44.04999923706055,44.29999923706055,43.38999938964844,43.400001525878906,3073500.0,0.018497092186370967,-1.716409412595296,8.124785428189968,63.34951186631511,68.83254030086027,-0.501008478922472,-1.0928720279846118,-2.4497766693863383,-3.394678358918682,29.33532117308497,1.0499992370605469,0.9364659163913629,0.9304992675781278,-0.4615751201892664,2.322573655345522,0.23446207369443073,1.626536461461825,-1.1199989318847656,80.91599496808462,14.748515468427428,0.696037193883698,3,-0.4349994659423828,-1.3199996948242188,-3.082498550415039,-4.089998245239258,0.7800025939941406,2,0.01929630655029002,-1.2727146622277707,43.25,1.3333386314868676,43.22999954223633,1.923074665845089,43.5,0.01929630655029002
11117,2017-03-16,43.58000183105469,43.93999862670898,43.45000076293945,43.93999862670898,2736200.0,-0.010669634827381258,1.7222345847771712,-0.5538431743087928,52.85716750998863,66.20686788576,-0.08195633350447906,-0.4929959565251494,-1.9251736831383894,-2.9034376481836546,31.5331341520377,0.5999984741210938,0.8337127759235727,0.36200180053710795,-0.8471141130161826,1.5711177140903985,-0.2425561562395373,0.9665597573137532,-0.6226015472412101,43.307311300210245,-19.13117222654015,0.604557956776645,3,0.03499794006347656,-0.8500022888183594,-2.5875015258789062,-3.595001220703125,1.4399986267089844,3,0.028453368785448685,-1.716409412595296,44.04999923706055,-1.2727146622277707,43.25,1.3333386314868676,43.22999954223633,0.028453368785448685
11118,2017-03-17,43.849998474121094,44.06999969482422,43.61999893188477,43.72999954223633,3230500.0,0.006195425234562624,-1.6470621234391292,-0.3333333333333399,56.081060762923826,64.26136712619741,-0.3705398685472403,-0.6415164107549174,-2.142104348242796,-3.1433797794773923,33.43816758288184,0.48999786376953125,0.7879609967990859,0.5339984893798828,-0.5310513141454152,1.5990482929051808,0.001473587617233818,1.0665233911425318,-0.8657462112426728,64.56688183153442,5.019690231296394,0.5325249017626503,3,-0.2349987030029297,-1.1199989318847656,-2.632497787475586,-3.6399974822998047,1.1599998474121094,4,0.028050248568640246,1.7222345847771712,43.58000183105469,-1.716409412595296,44.04999923706055,-1.2727146622277707,43.25,0.028050248568640246
11119,2017-03-20,43.59000015258789,44.04999923706055,43.45000076293945,43.900001525878906,1613400.0,-0.005929266375839126,-1.0338926066013643,-2.583367771879073,48.604660859444095,60.527593907673236,-0.1287877901852852,-0.2701419925118458,-1.8309671464493036,-2.858525491568564,35.02915659343814,0.5999984741210938,0.6656461548000294,0.194500160217288,-0.6766621313677987,1.0656624518023747,-0.24108098557525892,0.6300813060098349,-0.5794329502258293,40.83344724435982,-13.87934541657274,0.4355811457925443,3,0.024999618530273438,-0.8600006103515625,-2.3575000762939453,-3.364999771118164,1.25,0,0.03464093407312263,-1.6470621234391292,43.849998474121094,1.7222345847771712,43.58000183105469,-1.716409412595296,44.04999923706055,0.03464093407312263
11120,2017-03-21,44.36000061035156,44.47000122070313,43.54999923706055,43.54999923706055,3388800.0,0.01766461241266959,-1.2716059848260253,-2.6128960807235586,58.84775568320073,59.46986055294427,-0.9098099328899636,-0.9361341313919667,-2.543695394526928,-3.6034109073297884,36.23701720945491,0.9200019836425852,0.5860316830081373,0.8680006027221694,0.019880142801945055,1.7161210626423937,0.4439403727620572,1.2920608326822816,-1.3236447672955336,89.81477556902412,36.13565115907408,0.4240602299601139,3,-0.6299991607666016,-1.5450000762939453,-3.127500534057617,-4.135000228881836,0.7700004577636648,1,0.00991881471269207,-1.0338926066013643,43.59000015258789,-1.6470621234391292,43.849998474121094,1.7222345847771712,43.58000183105469,0.00991881471269207
11121,2017-03-22,44.5099983215332,44.93000030517578,44.31999969482422,44.560001373291016,4052900.0,0.0033813730639724593,-1.837210127570483,-0.06173205800213811,57.081555253035205,58.465562223063564,-0.9285771667642351,-0.977137804681881,-2.6135096039691774,-3.7290824150611,37.455032385755004,0.6100006103515625,0.5276865842337557,0.9169984817504897,0.09046289807870522,1.7435340654222742,0.5037306899145975,1.330266273586382,-1.4162966633712912,71.62147881424738,20.182147287462,0.41326779183589074,3,-0.529998779296875,-1.4649982452392578,-3.277498245239258,-4.284997940063477,0.5400009155273438,2,0.003145432703329787,-1.2716059848260253,44.36000061035156,-1.0338926066013643,43.59000015258789,-1.6470621234391292,43.849998474121094,0.003145432703329787
11122,2017-03-23,44.58000183105469,44.93999862670898,44.36999893188477,44.5099983215332,3270500.0,0.0015727592038037308,-2.2571198134080794,-1.3999847421422031,59.347835822009415,57.41040605500975,-0.8513947991621151,-0.9684156490341564,-2.600540629647014,-3.7715509483582537,38.29573756194592,0.5699996948242045,0.42240317804500194,0.9055019378662124,0.02616067347859996,1.7848432022538248,0.4658313056724097,1.345172570060015,-1.3761222540719444,75.83910659149946,25.053039636278022,0.4396706321938049,3,-0.5950031280517578,-1.5300025939941406,-3.347501754760742,-4.355001449584961,0.21999740600585938,3,0.005607895687116171,-1.837210127570483,44.5099983215332,-1.2716059848260253,44.36000061035156,-1.0338926066013643,43.59000015258789,0.005607895687116171
11123,2017-03-24,44.77000045776367,44.93999862670898,44.47999954223633,44.52000045776367,2178400.0,0.004261969917117137,-1.787857770379575,3.571249523186747,62.26015776108739,57.60917852895649,-0.9412848961771871,-1.1023049961820277,-2.716543353646813,-3.9364623680742454,38.55457117846746,0.45999908447264914,0.4218009527205595,1.0240005493164048,0.03363842539744155,2.014362673235368,0.5288194873569196,1.51918161127589,-1.427231356802828,88.59071055879036,36.87081147751439,0.49518106195948186,3,-0.7500019073486328,-1.510000228881836,-3.3550004959106445,-4.545000076293945,0.04000091552734375,4,0.005584096436091146,-2.2571198134080794,44.58000183105469,-1.837210127570483,44.5099983215332,-1.2716059848260253,44.36000061035156,0.005584096436091146
11124,2017-03-27,44.77000045776367,45.06000137329102,44.56999969482422,44.86999893188477,2433800.0,0.0,1.0416593817054447,-0.3999938964844034,60.57908710520168,57.667643624800675,-0.7821101688234933,-1.0406731537944935,-2.6461798781756087,-3.9250118731347214,38.86836063272469,0.490001678466804,0.4432072460512728,0.951000595092772,-0.11629149577646558,2.0182926859620096,0.41735454965814966,1.4846466405273944,-1.2994529947429783,80.79466852601279,30.613423995996854,0.5336460454346189,3,-0.5450000762939453,-1.3899993896484375,-3.3025007247924805,-4.545000076293945,-0.060001373291015625,0,0.005360684862979692,-1.787857770379575,44.77000045776367,-2.2571198134080794,44.58000183105469,-1.837210127570483,44.5099983215332,0.005360684862979692
11125,2017-03-28,44.93000030517578,44.959999084472656,44.61999893188477,44.65999984741211,4144500.0,0.003573818310836474,1.060619371842698,-2.7000457770654984,74.22685885694567,58.876237734870735,-0.7585056821159313,-1.1642805024998424,-2.726058809635134,-4.06149727592296,38.86300513662056,0.3400001525878835,0.4226977367484963,1.0500003814697294,-0.12507449623625178,2.2250752591757106,0.4624629426167388,1.63753782032272,-1.3005074511280554,82.43232793950031,26.077211775861166,0.5875374388529893,3,-0.6749992370605469,-1.5149993896484375,-3.4175004959106445,-4.704999923706055,-0.01000213623046875,1,-0.002003119340676318,1.0416593817054447,44.77000045776367,-1.787857770379575,44.77000045776367,-2.2571198134080794,44.58000183105469,-0.002003119340676318
11126,2017-03-29,44.47000122070313,44.81999969482422,44.38999938964844,44.81999969482422,2646700.0,-0.010238127784291562,1.4571553133514987,-1.2962884471382492,66.20375112586768,60.35919146996841,-0.2600064243920954,-0.6618170428085861,-2.207362951046683,-3.5740330119230137,39.063681123588054,0.5400009155273438,0.4608701869833851,0.541501235961924,-0.6475241118319985,1.7305265837558466,-0.05301143793503371,1.1360139098588817,-0.6974575147310773,14.493034055727556,-45.34997273152296,0.5945126738969598,3,-0.21500015258789773,-0.8199996948242259,-2.8225011825561594,-3.8800010681152415,0.5799980163574148,2,0.014841462318306187,1.060619371842698,44.93000030517578,1.0416593817054447,44.77000045776367,-1.787857770379575,44.77000045776367,0.014841462318306187
11127,2017-03-30,44.310001373291016,44.38000106811523,44.08000183105469,44.33000183105469,2131200.0,-0.003597927659548361,4.00003178942731,0.05714441416893849,60.00003767610045,60.79463334921025,0.016129785567351007,-0.4907488952374166,-1.9935063055722395,-3.389774285722922,38.61361175970593,0.3899993896484446,0.5043827660649924,0.35850124359130575,-0.8418725366158384,1.5588750237984499,-0.24168564651226632,0.9586881336948778,-0.40871190058706475,23.46935200719326,-35.54501693124392,0.6001868901035726,3,-0.05500030517578125,-0.5150012969970632,-2.58750057220459,-3.5900001525878906,0.8199996948242116,3,0.016700470341568963,1.4571553133514987,44.47000122070313,1.060619371842698,44.93000030517578,1.0416593817054447,44.77000045776367,0.016700470341568963
11128,2017-03-31,44.45000076293945,44.63999938964844,44.25,44.310001373291016,2384700.0,0.003159543789426067,-1.9999706564159747,-6.999809269502194,65.56127761526349,62.67870187763464,-0.033311896327226975,-0.60423381891556,-2.0627269175218856,-3.5003029941660984,38.25910087209369,0.3899993896484375,0.47476108328519473,0.46200065612792685,-0.7530391247137871,1.6770404369696408,-0.14551923429292657,1.0695205465487803,-0.4328401001767972,37.75501068504961,-24.072915902727644,0.6075198904208563,3,-0.14500045776367188,-0.4549999237060547,-2.557499885559082,-3.539999008178711,0.31999969482421875,4,0.007873981284898246,4.00003178942731,44.310001373291016,1.4571553133514987,44.47000122070313,1.060619371842698,44.93000030517578,0.007873981284898246
11129,2017-04-03,44.400001525878906,44.40999984741211,44.0,44.400001525878906,2352100.0,-0.0011248422092769994,40.00686760778329,0.0,64.5570207037218,63.31306465769253,0.1605530309072165,-0.5194342186649905,-1.9468734288314522,-3.4334386889574304,37.658747034976194,0.4500007629394531,0.5365042335468502,0.3730012893676786,-0.842376324044082,1.5883789027794393,-0.2346875173382017,0.980690096073559,0.6599998474121165,41.66686534900539,-20.666349115894562,0.6076888067058798,4,0.12999916076660156,-0.4050006866455078,-2.2325010299682617,-3.030000686645508,0.48999786376953125,0,0.009234230480220429,-1.9999706564159747,44.45000076293945,4.00003178942731,44.310001373291016,1.4571553133514987,44.47000122070313,0.009234230480220429
11130,2017-04-04,44.5099983215332,44.650001525878906,44.290000915527344,44.33000183105469,1777000.0,0.0024774052223890397,-1.7692533415496574,100.0,57.055229081684004,63.3101395275424,0.08277574278239541,-0.606166036046055,-1.979998223094043,-3.5316674009327187,36.941687226746055,0.3600006103515625,0.5686258819145422,0.448498153686522,-0.7812267664095387,1.6782230737825827,-0.16636430636150834,1.0633606137345524,0.5288030242919959,62.19494040696322,2.1209339304426607,0.6148624600480288,4,0.020002365112304688,-0.5149974822998047,-2.3424978256225586,-2.944997787475586,0.640003204345696,1,0.004493389586193164,40.00686760778329,44.400001525878906,-1.9999706564159747,44.45000076293945,4.00003178942731,44.310001373291016,0.004493389586193164
11131,2017-04-05,44.81999969482422,44.86000061035156,44.36999893188477,44.4900016784668,2760100.0,0.006964758143813254,1.3902529796518044,1.833358058705097,70.00002461102278,64.49371605965499,-0.19961965497869016,-0.818741707055139,-2.207295644628644,-3.7970023291784827,37.75275651405643,0.49000167846678977,0.6768953962438928,0.669999504089354,-0.506847610174674,1.846846618353382,0.0815759469573365,1.2584230612213716,0.19802562408447955,95.34873405368961,31.784301915049944,0.5884235571320141,4,-0.28999900817871094,-0.8249988555908203,-2.5124998092651367,-3.114999771118164,0.7600021362304688,2,0.0022311127800529462,-1.7692533415496574,44.5099983215332,40.00686760778329,44.400001525878906,-1.9999706564159747,44.45000076293945,0.0022311127800529462
11132,2017-04-06,44.59000015258789,44.75,44.459999084472656,44.650001525878906,2389500.0,-0.005131627483319412,1.2307906744721746,-0.18182343625371358,62.09155541482424,64.47498246562576,0.03570171505326414,-0.4943757369224784,-1.8949148159061124,-3.508849857228576,38.6076569934811,0.3600006103515625,0.6676099174232704,0.36399993896484517,-0.7111041876791973,1.4391040656088876,-0.1735521243571796,0.9015520022868699,0.40766465994263257,68.60462021610688,4.953548144235121,0.5375520633220224,4,-0.05999946594238281,-0.5949993133544922,-2.177499771118164,-2.885000228881836,1.220001220703132,3,0.010316193830422371,1.3902529796518044,44.81999969482422,-1.7692533415496574,44.5099983215332,40.00686760778329,44.400001525878906,0.010316193830422371
11133,2017-04-07,44.400001525878906,44.810001373291016,44.400001525878906,44.70000076293945,3309500.0,-0.004261014264606566,-1.7333392673219485,4.999872846334796,63.545200425103566,64.80455061228152,0.18740410870150725,-0.24611243155613494,-1.6275574689634666,-3.2637674948825506,39.26358113812183,0.4099998474121094,0.6553245907824987,0.12900123596191548,-0.8921417978884634,1.1501442698122943,-0.38157028096327394,0.6395727528871049,0.5777099904010043,46.51177232483455,-19.19833994933329,0.5105715169251887,4,0.07999801635742188,-0.4050006866455078,-1.8175020217895508,-2.555002212524414,1.1699981689453125,4,0.016441430566412008,1.2307906744721746,44.59000015258789,1.3902529796518044,44.81999969482422,-1.7692533415496574,44.5099983215332,0.016441430566412008
11134,2017-04-10,44.58000183105469,44.61000061035156,44.209999084472656,44.43000030517578,1655400.0,0.004054060788057923,2.8095549500454133,-0.5000063578449448,54.58337042076218,62.621940786038905,-0.02501207776677461,-0.33707000464441705,-1.720387304664861,-3.381808962149165,40.01509637409492,0.40000152587890625,0.6291344806116399,0.24150142669677876,-0.6615526068645039,1.1445554602580614,-0.21002559008386612,0.6930284434774237,0.3781554548996269,56.92336584621525,-5.500651461886974,0.45152701678064233,4,-0.15000152587890625,-0.5850009918212891,-1.9800024032592773,-2.5100021362304688,1.029998779296875,0,0.004261969917117137,-1.7333392673219485,44.400001525878906,1.2307906744721746,44.59000015258789,1.3902529796518044,44.81999969482422,0.004261969917117137
11135,2017-04-11,44.58000183105469,44.65999984741211,44.16999816894531,44.52000045776367,1965800.0,0.0,3.4546132371555895,0.4000050862112812,51.55563618238014,60.99437245898473,-0.08926790912030924,-0.24487562998879753,-1.6317418940454047,-3.3310368227351717,40.77546853493359,0.4900016784667969,0.568463358698061,0.1750013351440458,-0.5731473773530738,0.9231500476411654,-0.19907302110451042,0.549075691392602,0.35899230918054315,59.420610349402914,-1.7639818485631125,0.37407435624855906,4,-0.15000152587890625,-0.5850009918212891,-1.862502098083496,-2.5100021362304688,1.05999755859375,1,0.006953735887417656,2.8095549500454133,44.58000183105469,-1.7333392673219485,44.400001525878906,1.2307906744721746,44.59000015258789,0.006953735887417656
11136,2017-04-12,44.900001525878906,44.93999862670898,44.29999923706055,44.43000030517578,2450600.0,0.0071780996339327885,1.3272898777899884,7.833174391251828,56.400013427775356,60.594369764726395,-0.3820323492701547,-0.5248389783212275,-1.876570455868702,-3.594056004250035,40.555156186100064,0.6399993896484304,0.5248661572168487,0.45250091552734517,-0.30721867088352894,1.2122205019382193,0.07264112232190456,0.8323607087327858,-0.9000015258789062,94.80557440884701,34.00925729767706,0.3798597932054386,4,-0.43000221252441406,-0.9050006866455078,-2.1100025177001953,-2.8300018310546875,0.9499969482421875,2,0.0055679285412919555,3.4546132371555895,44.58000183105469,2.8095549500454133,44.58000183105469,-1.7333392673219485,44.400001525878906,0.0055679285412919555
11137,2017-04-13,44.81999969482422,45.02999877929688,44.58000183105469,44.849998474121094,2345900.0,-0.0017817779139400747,1.3076802691810627,-0.06382702421920655,51.046011080199776,58.981562371941536,-0.2481779623015754,-0.3659383191767205,-1.6985331328718303,-3.4568007445187234,40.36707358549136,0.4499969482421946,0.40526118189294635,0.3104991912841797,-0.34659128364160807,0.9675896662099674,-0.01804604617871064,0.63904442874707,-0.8011997222900362,75.58151913557185,17.54501019262053,0.3285452374628929,4,-0.30500030517578125,-0.7949981689453125,-1.9300003051757812,-2.75,1.4799995422363281,3,0.016956763529791585,1.3272898777899884,44.900001525878906,3.4546132371555895,44.58000183105469,2.8095549500454133,44.58000183105469,0.016956763529791585
11138,2017-04-17,45.08000183105469,45.11000061035156,44.86000061035156,44.97000122070313,1791100.0,0.0058010294065329315,1.9412081500762948,-3.6668362156660907,55.84908756681124,58.01401424561814,-0.4575306986849057,-0.557658368770177,-1.8799580160734664,-3.6553805578298437,40.06985147411044,0.29000091552734375,0.35252940306338587,0.5090011596679673,-0.11773321924285085,1.1357355385787855,0.1956339702125547,0.82236834912338,-1.0207539062500004,96.80864878903968,39.930338509274975,0.3133671894554093,4,-0.44000244140625,-1.0100021362304688,-2.19000244140625,-3.0100021362304688,1.4299964904785156,0,0.016193423083080916,1.3076802691810627,44.81999969482422,1.3272898777899884,44.900001525878906,3.4546132371555895,44.58000183105469,0.016193423083080916
11139,2017-04-18,45.099998474121094,45.29999923706055,44.9900016784668,45.099998474121094,2284500.0,0.00044358123900134494,-1.8182417201317842,0.0,53.38642511930453,57.60636936090931,-0.4110130397185401,-0.48351974741358816,-1.8214592701716015,-3.6207196063100824,40.29771282428774,0.30999755859375,0.3501480077139121,0.45349788665771484,-0.0209553330382235,0.9279511063536532,0.21627127680974922,0.6907244965056805,-0.977705388183594,82.30083416885252,27.471229444557302,0.23722660984796837,4,-0.36499977111816406,-0.9349994659423828,-2.2099990844726562,-3.029998779296875,1.6700019836425781,1,0.010421313450216907,1.9412081500762948,45.08000183105469,1.3076802691810627,44.81999969482422,1.3272898777899884,44.900001525878906,0.010421313450216907
11140,2017-04-19,44.79999923706055,45.18999862670898,44.61999893188477,45.09000015258789,2194800.0,-0.00665186800910178,1.3265395095367942,-100.0,57.021250346975734,56.16428333157075,-0.07325461311453552,-0.15691171581602248,-1.4464441280691673,-3.266454015642047,39.6859125448554,0.5699996948242045,0.306210495392655,0.13149871826171733,-0.3275741421283911,0.5905715786518257,-0.09803771193333688,0.36103514845677154,-0.583489659033205,50.0,-9.521632692280193,0.2295364301950549,4,-0.06500053405761719,-0.6000003814697266,-1.7274999618530273,-2.729999542236328,2.4599990844726562,2,0.01808038810458168,-1.8182417201317842,45.099998474121094,1.9412081500762948,45.08000183105469,1.3076802691810627,44.81999969482422,0.01808038810458168
11141,2017-04-20,44.650001525878906,44.79999923706055,44.25,44.79999923706055,2919900.0,-0.0033481632530376615,6.333435060145978,0.5172318539370182,57.26498373857829,55.62799758976565,0.055979797868587866,0.004334715187503946,-1.2267848953542142,-3.0542083328413128,38.2638183397703,0.5499992370605469,0.26687632609156964,-0.02549915313720419,-0.4786266951422462,0.4276283888678378,-0.25206292413972875,0.20106461786532037,0.6499977111816406,38.095411097507366,-24.91311329938415,0.2265637710025222,4,0.08499717712402344,-0.30500221252441406,-1.5775022506713867,-2.5800018310546875,2.6499977111816406,3,0.022172403805982732,1.3265395095367942,44.79999923706055,-1.8182417201317842,45.099998474121094,1.9412081500762948,45.08000183105469,0.022172403805982732
11142,2017-04-21,44.83000183105469,45.0099983215332,44.61000061035156,44.61000061035156,1937700.0,0.004031361680278067,-2.6363226522402554,-1.46669718471046,57.98323772521602,55.010001734222584,-0.09654924886266514,-0.164405035296582,-1.3464910076865095,-3.1822573812441135,36.88064287416374,0.3999977111816406,0.26733480569683366,0.14200115203857422,-0.3138190526603992,0.5978213567375477,-0.08590895031090895,0.3699112543880574,0.44899742126465014,55.23830976090913,-10.51167737485352,0.2279101023494853,4,-0.09500312805175781,-0.4550018310546875,-1.6575021743774414,-2.660001754760742,2.75,4,0.022752545201990992,6.333435060145978,44.650001525878906,1.3265395095367942,44.79999923706055,-1.8182417201317842,45.099998474121094,0.022752545201990992
11143,2017-04-24,45.02000045776367,45.06999969482422,44.56999969482422,44.88000106811523,2264800.0,0.004238202519487144,3.1667037543313095,0.6363573311139177,62.30160111777003,55.867582922779015,-0.21160474331465196,-0.3528023348241618,-1.4630730305546535,-3.331446205811197,35.45779349958588,0.5,0.20044793948969186,0.31949977874755575,-0.15893894739139114,0.7979385048865026,0.0802804156780823,0.5587191418170292,0.23841880950927674,73.33343021460412,4.349667627807278,0.23921936306947217,4,-0.2850017547607422,-0.6450004577636719,-1.8475008010864258,-2.8500003814697266,2.8899993896484375,0,0.02843178068151575,-2.6363226522402554,44.83000183105469,6.333435060145978,44.650001525878906,1.3265395095367942,44.79999923706055,0.02843178068151575
11144,2017-04-25,45.0099983215332,45.040000915527344,44.72999954223633,44.86000061035156,2027500.0,-0.00022217094910637059,1.9523532724201196,1.0714168937329156,60.33058632887129,56.842577383500256,-0.14996342366751492,-0.3414021328284349,-1.384059660485292,-3.28299256715745,33.84067041263768,0.3100013732910156,0.1806531792531061,0.2974977493286133,-0.19994217932227087,0.7949376779794974,0.048777785003174756,0.5462177136540518,0.22825256039428865,80.85100338859303,10.553750655358243,0.24871996432544105,4,-0.2349987030029297,-0.6349983215332031,-1.837498664855957,-2.839998245239258,3.120002746582024,1,0.03332592881440721,3.1667037543313095,45.02000045776367,-2.6363226522402554,44.83000183105469,6.333435060145978,44.650001525878906,0.03332592881440721
11145,2017-04-26,44.84000015258789,45.11999893188477,44.77000045776367,44.95000076293945,2135600.0,-0.003776897917900701,-1.7999877929688068,-0.73334859235523,50.438607498573674,56.18019894692229,0.06793846632671574,-0.18813820666751013,-1.148504206950065,-3.0515096258912138,32.1860549297231,0.34999847412110086,0.16832637811188533,0.13199958801269673,-0.35873901755178395,0.6227381935771774,-0.11336971476954005,0.3773688907949335,0.37848571170105316,67.81619275206575,0.659372280172434,0.245369302782239,4,-0.06500053405761719,-0.41500091552734375,-1.6675004959106445,-2.6700000762939453,3.479999542236328,2,0.0430419335104395,1.9523532724201196,45.0099983215332,3.1667037543313095,45.02000045776367,-2.6363226522402554,44.83000183105469,0.0430419335104395
11146,2017-04-27,45.13000106811523,45.43999862670898,44.81999969482422,44.900001525878906,2074300.0,0.006467460181545093,-2.1794555787043466,-2.090893327784649,61.53849915880891,57.34603095565664,-0.2078652685006972,-0.4491884897151479,-1.3582326758836345,-3.2702107038882033,31.32096167558548,0.6199989318847585,0.1888555341078373,0.3890005111694279,-0.12266890257848928,0.9006699249173451,0.13316580429547287,0.644835218043383,-0.8800010681152273,64.36805296735551,-2.4979946626820606,0.25583470687395815,4,-0.2850017547607351,-0.4100017547607351,-1.8575000762939382,-2.874999999999993,2.7099990844726634,3,0.047196924507117766,-1.7999877929688068,44.84000015258789,1.9523532724201196,45.0099983215332,3.1667037543313095,45.02000045776367,0.047196924507117766
11147,2017-04-28,45.04999923706055,45.27999877929688,44.97999954223633,45.13999938964844,2944200.0,-0.0017726973002710755,-1.6086942099415145,-0.39130579005855953,64.57394270426178,58.315459304262255,-0.10259607660828607,-0.32770706707426456,-1.1936867915473925,-3.121843833941597,31.267590816295705,0.299999237060554,0.2203330957106786,0.2719987869262681,-0.2148636909367596,0.7588612647892958,0.02856754799475425,0.515430025857782,-0.7761992645263689,55.1724289128104,-13.678888994713546,0.24343123893151225,4,-0.2049999237060547,-0.3299999237060547,-1.5374994277954102,-2.5649986267089844,2.490001678466797,4,0.049944506950158285,-2.1794555787043466,45.13000106811523,-1.7999877929688068,44.84000015258789,1.9523532724201196,45.0099983215332,0.049944506950158285
11148,2017-05-01,44.79999923706055,45.09000015258789,44.66999816894531,45.06000137329102,2033000.0,-0.005549389661128723,1.6250149011754047,2.8889077268682177,54.782553890909604,58.47058472332948,0.11567287868490439,-0.052851342170512794,-0.8693312234295192,-2.8050368227304148,30.552557823149396,0.4200019836425781,0.20795563076576684,0.004498863220213423,-0.4572351223736604,0.4662328488140872,-0.22636812957671992,0.23536585601714677,-0.5028752914428765,16.883245562320877,-51.267803390566755,0.23086699279693526,5,0.04500007629394531,-0.07999992370605469,-1.2825002670288086,-2.309999465942383,3.1000022888183523,0,0.06205363038699341,-1.6086942099415145,45.04999923706055,-2.1794555787043466,45.13000106811523,-1.7999877929688068,44.84000015258789,0.06205363038699341
11149,2017-05-02,44.810001373291016,45.06000137329102,44.68999862670898,44.88999938964844,2243300.0,0.00022326197323230268,-1.3124918044512122,0.30768215029782897,54.978342110434625,58.24359491926936,0.06728430975065436,-0.032214035155412546,-0.8068747061022492,-2.747176197559199,30.448376405796356,0.37000274658204546,0.2186619725874337,-0.005998992919920454,-0.42854210698330064,0.41654412114345973,-0.2172705499516141,0.2052725641117732,-0.4900199340515172,18.18222352131044,-48.96338734529187,0.21127155703169154,5,0.03499794006347656,-0.09000205993652344,-1.1700019836425781,-2.3200016021728516,2.529998779296875,1,0.06918095021458415,1.6250149011754047,44.79999923706055,-1.6086942099415145,45.04999923706055,-2.1794555787043466,45.13000106811523,0.06918095021458415
11150,2017-05-03,44.709999084472656,44.9900016784668,44.70000076293945,44.79999923706055,1826100.0,-0.002231695732059613,-4.272897520374545,1.1250298030613706,45.4544956760762,56.93131846788023,0.17117878502016737,0.08805467162363811,-0.6479441744988179,-2.588464614198891,30.008883966017535,0.29000091552734375,0.1904719054661328,-0.11600131988525675,-0.5169677184054535,0.28496507863494003,-0.31648451914535514,0.08448187937484164,-0.3676173014837687,5.1949210060886974,-56.03730319469612,0.20048319926009864,5,0.2950000762939453,0.010000228881835938,-0.9074983596801758,-2.0549983978271484,2.6399993896484375,2,0.07649300052950125,-1.3124918044512122,44.810001373291016,1.6250149011754047,44.79999923706055,-1.6086942099415145,45.04999923706055,0.07649300052950125
11151,2017-05-04,44.91999816894531,44.93000030517578,44.47000122070313,44.560001373291016,3354200.0,0.004696915427707671,1.421041007880302,-3.9999576145466875,52.25221664719226,56.29453834809982,0.003918443285584772,-0.1202330705351784,-0.7972941553036321,-2.7363405508360543,29.039396906435794,0.45999908447264914,0.17206043720369735,0.08899784088134766,-0.3141415073703797,0.492137189133075,-0.11257183324451603,0.29056751500721134,-0.5556640490820257,55.555346243688376,-3.702262146873508,0.20156967412586374,5,0.03500175476074219,-0.1999988555908203,-1.0849971771240234,-2.174997329711914,2.2600021362304688,3,0.07569015281548785,-4.272897520374545,44.709999084472656,-1.3124918044512122,44.810001373291016,1.6250149011754047,44.79999923706055,0.07569015281548785
11152,2017-05-05,45.04999923706055,45.22999954223633,44.93999862670898,45.04999923706055,2051000.0,0.0028940577340696994,-1.6363573311137798,0.0,49.28223464584462,54.84794207344144,-0.1023582645872807,-0.22557029416672947,-0.8787144570370202,-2.8124120996496487,28.235605130217113,0.3100013732910156,0.1687125821921569,0.19599895477294638,-0.20169858083695402,0.5936964903828468,-0.0028498130320073756,0.39484772257790013,-0.6641518270603441,76.31569701198096,20.90717493816034,0.19884876780495173,5,-0.09499931335449219,-0.3299999237060547,-1.0974979400634766,-2.3049983978271484,2.020000457763672,4,0.06193120894066828,1.421041007880302,44.91999816894531,-4.272897520374545,44.709999084472656,-1.3124918044512122,44.810001373291016,0.06193120894066828
11153,2017-05-08,45.13000106811523,45.18999862670898,44.81999969482422,45.15999984741211,1339100.0,0.0017758453365048776,7.222533062056074,-100.0,50.697733010888555,53.777625038110024,-0.1845198136595414,-0.26148473552160567,-0.9207770328317295,-2.8473713775895106,27.18874062123505,0.3699989318847585,0.1797260824668072,0.23950080871581036,-0.11433305448974096,0.5933346719213617,0.0625838771130347,0.416417740318586,-0.7230706337808499,86.84227697774817,33.39643495351689,0.1769169316027749,5,-0.17500114440917258,-0.4100017547607351,-1.1050004959106374,-2.385000228881829,2.2399978637695455,0,0.05340128053120763,-1.6363573311137798,45.04999923706055,1.421041007880302,44.91999816894531,-4.272897520374545,44.709999084472656,0.05340128053120763
11154,2017-05-09,44.77000045776367,45.13000106811523,44.72000122070313,45.040000915527344,1888800.0,-0.007976968797501316,-1.216221789201291,9.000381485247106,49.32129664790968,53.65347938803624,0.15405777183220692,0.11961252462307925,-0.5252710822286204,-2.447956106395189,26.527538756426534,0.40999984741209516,0.16744376844330588,-0.12999973297119283,-0.4579915067285114,0.19799204078612576,-0.2939956198498521,0.033996153907466464,-0.34240865958179967,39.47367100171103,-13.812865310179902,0.16399588687866,5,0.1849994659423828,-0.05000114440917969,-0.619999885559082,-2.0249996185302734,2.8199996948242188,1,0.06991291123769572,7.222533062056074,45.13000106811523,-1.6363573311137798,45.04999923706055,1.421041007880302,44.91999816894531,0.06991291123769572
11155,2017-05-10,44.88999938964844,45.0,44.72000122070313,44.81999969482422,1949800.0,0.002680342431489846,-1.074090819181158,-0.2592576894276551,55.504518124995705,52.98303705094588,0.046820798381631334,0.025327147541041484,-0.6205333272401532,-2.5165847780767834,25.754289288779198,0.2799987792968679,0.12778146509054977,-0.02550067901611186,-0.31710044396329806,0.26609908593107434,-0.1713005614897014,0.12029920345747769,-0.4421594548960215,55.26303901540397,0.05265853067024295,0.14579988247359207,5,-0.014999389648430395,-0.08500099182128906,-0.6274986267089844,-2.144998550415039,2.9000015258789062,2,0.054577874721567055,-1.216221789201291,44.77000045776367,7.222533062056074,45.13000106811523,-1.6363573311137798,45.04999923706055,0.054577874721567055
11156,2017-05-11,45.1500015258789,45.1500015258789,44.63000106811523,44.81999969482422,3586200.0,0.005791983510037957,2.1515004392658685,4.714332425068019,57.079608674516535,52.15033326986308,-0.23473031837369263,-0.22660337522814444,-0.8454975782451513,-2.7260573249811486,24.64654042621845,0.5200004577636719,0.1008713117567197,0.22200145721434694,-0.08767417528016352,0.5316770897088574,0.06716364096708816,0.37683927346160573,-0.6823184172873553,86.66696336609641,30.16053081723954,0.15483781624725665,5,-0.3000011444091726,-0.3450031280517507,-0.887500762939446,-2.4050006866455007,2.4399986267089915,3,0.04872639809283741,-1.074090819181158,44.88999938964844,-1.216221789201291,44.77000045776367,7.222533062056074,45.13000106811523,0.04872639809283741
11157,2017-05-12,45.58000183105469,45.63000106811523,45.15999984741211,45.15999984741211,3460100.0,0.009523815961098636,-1.2380904805587258,1.2727262218523416,61.199976196398154,52.863380192695146,-0.6499976861757517,-0.6289958078201607,-1.246024174982253,-3.1100191421435,23.684403988805187,0.4799995422363281,0.12786744707791087,0.6140016555786119,0.19345507075790636,1.0345482403993174,0.40372836316825556,0.8242749479889682,-1.092872412100796,95.00007629394602,38.94408684189465,0.21027329241035442,5,-0.5300006866455078,-0.6800022125244141,-1.3175010681152344,-2.835000991821289,2.0999984741210938,4,0.035103080514379936,2.1515004392658685,45.1500015258789,-1.074090819181158,44.88999938964844,-1.216221789201291,44.77000045776367,0.035103080514379936
11158,2017-05-15,45.81000137329102,45.93000030517578,45.54999923706055,45.58000183105469,2721400.0,0.0050460625931707526,-1.6206542756797284,0.5476153713408767,64.70589060269239,53.94421891405712,-0.8064708243357117,-0.8448156391059385,-1.4390788687854723,-3.2932930639631977,22.730591388255768,0.3800010681152344,0.10824343188525631,0.8075012207031307,0.24316108989809493,1.3718413515081664,0.5253311553006128,1.0896712861056486,-1.2771570883706787,90.76930751466519,36.286187655282745,0.28217006540251693,5,-0.6100006103515696,-0.7600021362304759,-1.5475006103515696,-3.0650005340576243,1.7399978637695241,0,0.027504874127068257,-1.2380904805587258,45.58000183105469,2.1515004392658685,45.1500015258789,-1.074090819181158,44.88999938964844,0.027504874127068257
11159,2017-05-16,45.56999969482422,45.91999816894531,45.56000137329102,45.77999877929688,2601800.0,-0.005239067261996078,-2.130465069992834,-0.9130413149121815,63.0823711178108,55.90287174091651,-0.49989552651144464,-0.5984817233363913,-1.160935593719259,-3.0109997876147574,21.46294237456238,0.35999679565428977,0.08207925542819083,0.543999481201169,-0.07402516840765827,1.1620241308099963,0.23498715639675538,0.8530118060055827,-0.9533260486885453,72.3076291055705,18.70507181123962,0.3090123248044141,5,-0.3699989318847656,-0.5200004577636719,-1.3324995040893555,-2.8249988555908203,1.7700004577636719,1,0.03949965435845715,-1.6206542756797284,45.81000137329102,-1.2380904805587258,45.58000183105469,2.1515004392658685,45.1500015258789,0.03949965435845715
11160,2017-05-17,45.61000061035156,45.790000915527344,45.4900016784668,45.56999969482422,2096600.0,0.0008777905594739011,-2.0000381475547417,-0.19048138056311797,59.44876390893448,56.702488103332314,-0.4456727808674188,-0.6057447977224157,-1.1679913102324235,-3.006929453695733,21.164475493330627,0.2999992370605469,0.10414612943678492,0.5435003280639634,-0.11687574206176521,1.203876398189692,0.21331229300109555,0.8736883631268313,-0.9145273646734822,75.38462441349009,22.18778217891233,0.3301880350628658,5,-0.3299999237060547,-0.5600013732910156,-1.3975000381469727,-2.864999771118164,1.5200004577636648,2,0.04341152194124187,-2.130465069992834,45.56999969482422,-1.6206542756797284,45.81000137329102,-1.2380904805587258,45.58000183105469,0.04341152194124187
11161,2017-05-18,45.63999938964844,46.06999969482422,45.349998474121094,45.6500015258789,2498700.0,0.000657723720575154,-1.4406656925245367,-0.250047682624274,61.847348335710485,58.098611846650755,-0.4054346083363356,-0.5879153110673627,-1.1391938294396482,-2.9884029795856577,21.97985005702825,0.720001220703125,0.12968641672091508,0.5239992141723633,-0.15312844307827334,1.201126871423,0.18543538554704497,0.8625630427976816,-0.870454520400493,52.747211288152215,-0.19148177393969945,0.33856382862532003,5,-0.28999900817871094,-0.4799995422363281,-1.4274988174438477,-2.894998550415039,1.7400016784667898,3,0.047107834238195645,-2.0000381475547417,45.61000061035156,-2.130465069992834,45.56999969482422,-1.6206542756797284,45.81000137329102,0.047107834238195645
11162,2017-05-19,45.849998474121094,45.86999893188477,45.29999923706055,45.68000030517578,2601100.0,0.004601206995640039,4.428592188918865,-16.996186117479656,71.42848245634522,60.40202845170149,-0.5476065578647678,-0.7563596944950746,-1.2873889677784973,-3.148163038263135,22.42310973783751,0.5699996948242259,0.19976242284071333,0.6829984664916964,-0.05439704215579155,1.4203939751391843,0.31430071216794886,1.051696220815444,-0.976417218827045,71.42842988144722,13.353574013640966,0.3686977543237449,5,-0.4999980926513672,-0.6899986267089844,-1.6174983978271484,-3.1049976348876953,1.1599998474121094,4,0.037949874293865093,-1.4406656925245367,45.63999938964844,-2.0000381475547417,45.61000061035156,-2.130465069992834,45.56999969482422,0.037949874293865093
11163,2017-05-22,46.29999923706055,46.4000015258789,45.709999084472656,45.72000122070313,1937500.0,0.009814629834577815,-1.299999364219524,3.411789785477025,75.77844714479183,63.34171184024395,-0.9098725476803509,-1.1652946206534978,-1.6829447888281805,-3.5457560572622953,23.062989526441044,0.6900024414062429,0.2543815475234865,1.0689992904663086,0.1789394238452573,1.95905915708736,0.6239693571557865,1.5140292237768307,-1.3307045066040857,90.90890175094299,26.640006857614694,0.4450299333105251,5,-0.7849979400634837,-0.9749984741210938,-2.029998779296875,-3.5549983978271484,0.17000198364258523,0,0.02980563911134193,4.428592188918865,45.849998474121094,-1.4406656925245367,45.63999938964844,-2.0000381475547417,45.61000061035156,0.02980563911134193
11164,2017-05-23,46.5099983215332,46.790000915527344,46.31000137329102,46.36000061035156,1823200.0,0.004535617449958007,-2.8400549324789894,0.25861762790789766,79.99994913743447,66.06342639718159,-0.9466466705762144,-1.3250938371481737,-1.826231933488657,-3.694568686085404,23.90094105852329,0.4900016784667969,0.3196770053059268,1.203998374938962,0.15393809455179763,2.2540586553261264,0.6789682347453834,1.7290285151325406,-1.397632911534501,81.20790076677889,9.075492244282827,0.5250301401935811,5,-0.7999973297119141,-0.9899978637695312,-2.154998779296875,-3.7399978637695312,-0.5499992370605469,1,0.022360803118882222,-1.299999364219524,46.29999923706055,4.428592188918865,45.849998474121094,-1.4406656925245367,45.63999938964844,0.022360803118882222
11165,2017-05-24,46.77000045776367,46.81000137329102,46.540000915527344,46.540000915527344,2144000.0,0.0055902417891529055,-1.3478347403513464,1.5333536786958624,80.32783809710821,68.64656299969178,-1.019094575577391,-1.5105376200383702,-2.0157701998642708,-3.9016299000692953,24.649114759418445,0.3000030517578196,0.38942752086092725,1.3675004959106474,0.15551014125787788,2.579490850563417,0.7615053185842626,1.9734956732370321,-1.4563187871015302,97.35093649422193,22.166509938250712,0.6059951773263839,5,-0.7849998474121094,-1.239999771118164,-2.3200016021728516,-3.905000686645508,-0.8899993896484446,2,0.012187292906677749,-2.8400549324789894,46.5099983215332,-1.299999364219524,46.29999923706055,4.428592188918865,45.849998474121094,0.012187292906677749
11166,2017-05-25,47.2599983215332,47.31999969482422,46.70000076293945,46.849998474121094,1819500.0,0.010476755590627551,1.3396071600797483,1.7826115801170948,82.40464385756093,71.00263718426542,-1.3167880175271804,-1.9318252580103064,-2.453947875722264,-4.3314679796358675,25.083764844091398,0.6199989318847656,0.5131721496051682,1.7509984970092773,0.2908922976949242,3.2111046963236305,1.0209453973521008,2.481051596666454,-1.7368318925030195,97.02963565872442,21.079992917872858,0.7300530996571772,5,-0.9499988555908203,-1.4749984741210938,-2.792499542236328,-4.029998779296875,-1.6899986267089844,3,-0.00275068256527522,-1.3478347403513464,46.77000045776367,-2.8400549324789894,46.5099983215332,-1.299999364219524,46.29999923706055,-0.00275068256527522
11167,2017-05-26,47.29999923706055,47.40999984741211,47.20000076293945,47.29999923706055,1587800.0,0.0008464011203555,-1.1000228885328451,0.0,82.19579229046919,72.9459595940184,-1.2149101638207895,-1.89160243703315,-2.425443629895014,-4.3091883524421775,25.5712419949348,0.20999908447265625,0.6268143014915282,1.678499412536624,0.032423031724100326,3.3245757933491475,0.8554612221303586,2.5015376029428893,-1.489339485503315,93.5293787656094,18.174462882509474,0.8230381904062619,5,-0.9449996948242188,-1.3599987030029297,-2.760000228881836,-4.069999694824219,-1.7700004577636648,4,0.0016913706626868752,1.3396071600797483,47.2599983215332,-1.3478347403513464,46.77000045776367,-2.8400549324789894,46.5099983215332,0.0016913706626868752
11168,2017-05-30,47.58000183105469,47.61999893188477,47.209999084472656,47.27999877929688,1739800.0,0.0059197166704128,1.1579095307888017,100.0,92.7051266442885,76.23737687473813,-1.3605061082579368,-2.05817944499956,-2.6409791103784954,-4.527524009563187,27.055149053557255,0.4099998474121165,0.7370739771613017,1.8195018768310547,0.004657149952251416,3.634346603709858,0.912079513391653,2.7269242402704563,-1.4814608622435799,96.94678050598651,16.348681315054904,0.9074223634394029,5,-1.1200027465820312,-1.535001754760735,-3.0250024795532227,-4.350002288818359,-2.0100021362304688,1,-0.011979896754637176,-1.1000228885328451,47.29999923706055,1.3396071600797483,47.2599983215332,-1.3478347403513464,46.77000045776367,-0.011979896754637176
11169,2017-05-31,47.90999984741211,48.0099983215332,47.52000045776367,47.63000106811523,3893300.0,0.006935645305966354,1.0416759385828274,0.9333197701032959,93.14281666039949,79.9811605137898,-1.479224613875715,-2.2598912715237702,-2.89296442984066,-4.793310111758281,28.731190711500876,0.48999786376953125,0.8210938725765331,1.994499969482419,0.0007574279440660803,3.988242511020772,0.9976286987132426,2.9913712402515955,-1.5071672859862701,93.19737070878237,9.006477343584919,0.9968712707691783,5,-1.2550010681152344,-1.6700000762939453,-3.3550004959106445,-4.680000305175781,-2.220001220703132,2,-0.030056327098626823,1.1579095307888017,47.58000183105469,-1.1000228885328451,47.29999923706055,1.3396071600797483,47.2599983215332,-0.030056327098626823
11170,2017-06-01,48.13000106811523,48.13999938964844,47.66999816894531,47.88000106811523,3201700.0,0.004591968720596862,2.4815338099407587,0.8928610354223206,93.06354111655857,83.44962637832849,-1.45743693342056,-2.3299976162206733,-3.055611281432853,-4.949084270690328,30.53227696240441,0.470001220703125,0.8894999515536739,2.0435010910034137,-0.09621147991113332,4.183213661917961,0.9736448055461366,3.1133573764606908,-1.405735354667918,99.30567145358599,14.790670174178487,1.0698562854572744,6,-1.410001754760735,-1.825000762939446,-3.5550012588500906,-4.900001525878899,-2.5699996948242045,3,-0.045086265021509364,1.0416759385828274,47.90999984741211,1.1579095307888017,47.58000183105469,-1.1000228885328451,47.29999923706055,-0.045086265021509364
11171,2017-06-02,48.31999969482422,48.5,48.02999877929688,48.40999984741211,1662600.0,0.00394761318288972,2.481484621144637,-0.3600006103515625,92.5465345502448,85.79607661098399,-1.3715298482690272,-2.37392896076166,-3.189700829920625,-5.063199341913361,33.18777030844509,0.4700012207031179,0.9977638553702093,2.06349964141846,-0.22132678114378734,4.348326063980707,0.9210864301373363,3.2059128526995835,-1.3125872461366868,86.15381455278516,2.842619327888528,1.1424132112811254,6,-1.2150001525878906,-1.8349990844726562,-3.7200002670288086,-5.090000152587891,-2.779998779296875,4,-0.050496660639887225,2.4815338099407587,48.13000106811523,1.0416759385828274,47.90999984741211,1.1579095307888017,47.58000183105469,-0.050496660639887225
11172,2017-06-05,47.84000015258789,48.38000106811523,47.83000183105469,48.36000061035156,2806000.0,-0.009933765423590035,-1.0370451478909293,5.777773068282965,79.25069258168051,86.18188165952718,-0.6476725714511673,-1.7646678870402184,-2.6604738896188636,-4.509177388583133,35.133401295800525,0.5499992370605398,1.1222916245426475,1.4440000534057589,-0.8711525072019342,3.759152614013452,0.2864237731019159,2.601576333709602,-0.5340701936378665,48.83725744161151,-32.14542485226217,1.1575762803038463,6,-0.4349994659423828,-1.3549995422363281,-3.0575008392333984,-4.540000915527344,-1.9500007629394531,0,-0.04744984219321491,2.481484621144637,48.31999969482422,2.4815338099407587,48.13000106811523,1.0416759385828274,47.90999984741211,-0.04744984219321491
11173,2017-06-06,47.540000915527344,47.97999954223633,47.540000915527344,47.95000076293945,3325800.0,-0.006270887042301165,-1.1463355632263046,0.7884605509298317,77.9037096592923,85.94896616195581,-0.1712949690872989,-1.3437551088480078,-2.3198434702667186,-4.142535554162706,37.214023857354434,0.4399986267089844,1.2460174462126545,1.023500823974608,-1.2649255904503462,3.311927238399562,-0.1207123832378727,2.1677140311870886,0.9599990844726562,2.0408639904087567,-76.73281929115396,1.1442132072124789,6,-0.020000457763671875,-1.0550003051757812,-2.7575016021728516,-4.240001678466797,-1.8700027465820312,1,-0.042280229228476185,-1.0370451478909293,47.84000015258789,2.481484621144637,48.31999969482422,2.4815338099407587,48.13000106811523,-0.042280229228476185
11174,2017-06-07,47.9000015258789,48.06000137329102,47.56999969482422,47.61999893188477,2367400.0,0.007572583159836999,-1.5789489534709003,-0.6829334102475486,79.74028341725666,85.88368230863898,-0.35021747523141045,-1.5359918636483485,-2.6341919328206913,-4.43567835371595,39.71514586383497,0.520000457763679,1.3494776828708126,1.227001380920406,-0.9853668820035466,3.4393696438443584,0.1208172494584332,2.3331855123823786,0.5807984924316472,37.50009934116862,-39.979599044449884,1.106184131461975,6,-0.3000011444091726,-1.4150009155273366,-3.117502212524407,-4.600002288818352,-1.9800033569335866,2,-0.04864304294011035,-1.1463355632263046,47.540000915527344,-1.0370451478909293,47.84000015258789,2.481484621144637,48.31999969482422,-0.04864304294011035
11175,2017-06-08,47.34000015258789,47.9000015258789,46.97999954223633,47.9000015258789,3152800.0,-0.011691051262043395,2.2857133125796727,-1.9999863762074848,69.40639667093721,84.43943262123635,0.3342960828595736,-0.8253474996169032,-2.0392624906806276,-3.8082034155764433,41.791320850774305,0.920001983642571,1.3904785506871988,0.5444999694824233,-1.5184511844199449,2.6074511233847915,-0.48697560746876434,1.575975546433611,1.1219838836669922,23.68424354826971,-54.572478540771954,1.0314755769511859,6,0.39999961853027344,-0.8549995422363281,-2.5575008392333984,-3.8299999237060547,-1.220001220703118,3,-0.03485427800085705,-1.5789489534709003,47.9000015258789,-1.1463355632263046,47.540000915527344,-1.0370451478909293,47.84000015258789,-0.03485427800085705
11176,2017-06-09,47.349998474121094,47.38999938964844,46.93999862670898,47.22000122070313,2641800.0,0.0002112023975702204,3.285740236149023,-0.23213738326032227,67.94258242209537,82.85574263586147,0.3781761110582096,-0.6978562758540363,-1.9986670066881018,-3.7587669471677287,43.602708543321576,0.45000076293946023,1.4047805868755034,0.4444984436035142,-1.4789140198270516,2.36791090703408,-0.5172077881117687,1.4062046753187971,1.0527061823730435,28.47216335353756,-48.55606308826773,0.9617062317152827,6,0.37000083923339844,-0.8649978637695312,-2.487499237060547,-3.779998779296875,-0.9499969482421946,4,-0.03780353027484018,2.2857133125796727,47.34000015258789,-1.5789489534709003,47.9000015258789,-1.1463355632263046,47.540000915527344,-0.03780353027484018
11177,2017-06-12,47.18000030517578,47.52999877929688,46.83000183105469,47.349998474121094,2810000.0,-0.003590246555936538,1.641504001842531,-1.3077058512824238,61.2820715970191,79.36429207505377,0.591572528563205,-0.4235603962752208,-1.7738492286659806,-3.5317948720021235,44.62832570525842,0.6999969482421946,1.398177372529922,0.19450035095214702,-1.627187924098969,2.016188626003263,-0.716343786573411,1.105344488477705,1.1349419895312494,28.455171087685184,-44.8832712536757,0.9108441375255595,6,0.4850006103515625,-0.6149997711181641,-2.342500686645508,-3.575000762939453,-0.5600013732910085,0,-0.03476047857228448,3.285740236149023,47.349998474121094,2.2857133125796727,47.34000015258789,-1.5789489534709003,47.9000015258789,-0.03476047857228448
11178,2017-06-13,47.06999969482422,47.08000183105469,46.66999816894531,46.84000015258789,2179500.0,-0.0023315093183561286,2.27997924836352,-1.3529530562786105,57.36844060163815,75.38936140185808,0.6946737914091372,-0.22590622878504973,-1.6136902536328677,-3.357856008844365,45.06920459065156,0.5100021362304688,1.3315425687532922,0.021499824523928623,-1.714137011022565,1.7571366600704224,-0.8463185932493147,0.8893182422971719,1.1261473627906256,28.777021853499352,-41.76632094179048,0.8678184177732454,6,0.5149993896484375,-0.5049991607666016,-2.2325000762939453,-3.229999542236328,0.06000137329100852,1,-0.02506905274753024,1.641504001842531,47.18000030517578,3.285740236149023,47.349998474121094,2.2857133125796727,47.34000015258789,-0.02506905274753024
11179,2017-06-14,47.36999893188477,47.61999893188477,47.18000030517578,47.36000061035156,2403200.0,0.006373470129712899,-1.3783778210799102,0.04347104970729376,57.81248758235394,71.47257767583534,0.34645326747763505,-0.40489917556309507,-1.8573990803840132,-3.5943974900425175,45.78724595499257,0.549999237060554,1.270727936855664,0.231499099731451,-1.3622033973256649,1.8252015967885669,-0.5653521487971034,1.0283503482600054,0.6735332368631148,56.910475812405146,-9.818804898076301,0.7968512485285572,6,0.21500015258788352,-0.8049983978271555,-2.5324993133544993,-3.385000228881843,0.04999923706053977,2,-0.0358877095476392,2.27997924836352,47.06999969482422,1.641504001842531,47.18000030517578,3.285740236149023,47.349998474121094,-0.0358877095476392
11180,2017-06-15,47.59000015258789,47.63000106811523,47.13000106811523,47.27000045776367,1887800.0,0.004644315509051866,1.4999904632933043,32.00534147269759,54.62187477961308,67.25872659020959,0.0467095005978706,-0.49430119585196763,-2.0209389390709447,-3.7448659909790933,46.72800244263967,0.5,1.152350720576159,0.3525003433227525,-1.0791706783042017,1.7841713649497066,-0.3633351674907246,1.0683358541362296,0.31617861617974086,95.8332505493552,31.576177337625353,0.7158355108134773,6,-0.06500053405761719,-1.0249996185302734,-2.752500534057617,-3.405000686645508,-0.6899986267089915,3,-0.03509144732691838,-1.3783778210799102,47.36999893188477,2.27997924836352,47.06999969482422,1.641504001842531,47.18000030517578,-0.03509144732691838
11181,2017-06-16,47.790000915527344,47.86000061035156,47.5,47.6500015258789,3892400.0,0.004202579581806809,1.5714441416893732,0.43749850988248173,56.568387916919384,64.73847051634723,-0.26415670165667393,-0.5533405961922426,-2.1709840024934977,-3.873145779284499,47.35519441310475,0.3600006103515625,0.9952717196064071,0.4450010299682603,-0.7911316188472952,1.6811336787838158,-0.17306529443951746,1.063067354376038,-1.1200027465820312,94.1176847720162,32.176893509056285,0.6180663244077768,6,-0.4250011444091797,-1.2250003814697266,-2.9500017166137695,-3.605001449584961,-1.0900001525878906,4,-0.034944589906880985,1.4999904632933043,47.59000015258789,-1.3783778210799102,47.36999893188477,2.27997924836352,47.06999969482422,-0.034944589906880985
11182,2017-06-19,47.59000015258789,47.849998474121094,47.45000076293945,47.849998474121094,2526000.0,-0.0041849918206314785,2.0769253341549656,-1.8571389645775624,50.136963394560134,61.65327648693255,-0.1154931295943129,-0.22798857703233466,-1.9149068809744563,-3.601539560607158,48.13674335898829,0.3999977111816406,0.8101981785550763,0.1580001831054716,-0.8609496647963866,1.1769500310073298,-0.35147474084545394,0.6674751070563971,-0.8962019348144565,77.31093245114633,18.980321690400267,0.5094749239509289,6,-0.22500038146972656,-0.7600002288818359,-2.762500762939453,-3.405000686645508,-0.31999969482421875,0,-0.025005224267566684,1.5714441416893732,47.790000915527344,1.4999904632933043,47.59000015258789,-1.3783778210799102,47.36999893188477,-0.025005224267566684
11183,2017-06-20,47.68000030517578,47.77999877929688,47.61000061035156,47.61999893188477,1913600.0,0.0018911568039361448,-3.2500596061229188,-0.2307760024648699,46.627572543575354,57.97408638985685,-0.20511608723013808,-0.22061249419640205,-1.9405035315723111,-3.620919349306803,48.1778726576994,0.18999862670899148,0.61614688616379,0.17900028228759624,-0.6935745675208764,1.051575132096069,-0.2572871426166401,0.6152877071918326,-0.9628780395507874,75.34240848640057,20.53727903603287,0.43628742490423666,6,-0.3950004577636719,-0.7800006866455078,-2.7049999237060547,-3.3999996185302734,-0.020000457763671875,1,-0.02223157228411221,2.0769253341549656,47.59000015258789,1.5714441416893732,47.790000915527344,1.4999904632933043,47.59000015258789,-0.02223157228411221
11184,2017-06-21,47.54999923706055,47.77999877929688,47.41999816894531,47.66999816894531,3299100.0,-0.0027265324514086364,1.1176496987512015,-1.9999364231676346,41.26503186191723,54.84726807774352,-0.14525956977593069,-0.00917253968317766,-1.7520845601770247,-3.4173031789605446,47.56691281193154,0.3600006103515696,0.48886795421826434,-0.0030008316040053273,-0.7403965450011256,0.734394881793115,-0.37169868830256547,0.3656970250945548,-0.8100194045410234,57.534031824001666,8.012664530980388,0.36869785669855853,6,-0.2849998474121094,-0.6499996185302734,-2.424999237060547,-3.1199989318847656,-0.3899993896484375,2,-0.008832769204714763,-3.2500596061229188,47.68000030517578,2.0769253341549656,47.59000015258789,1.5714441416893732,47.790000915527344,-0.008832769204714763
11185,2017-06-22,47.34000015258789,47.68000030517578,47.31000137329102,47.47000122070313,1558400.0,-0.004416384602357271,-2.8947537494731823,1.083351877165714,35.32934884034344,51.22357545754886,0.07234764217469092,0.25899796599920677,-1.484903329516655,-3.134322416318021,46.79541392332869,0.3699989318847585,0.3764563843525863,-0.2414999008178711,-0.8902005733562746,0.4072007717205324,-0.5658502370870693,0.08285043545132709,-0.5776199045117281,5.454331074565809,-37.80432996971948,0.3243503362692001,6,-0.07500076293945312,-0.4400005340576172,-2.2150001525878906,-2.9099998474121094,-0.029998779296867895,3,0.001689860923100417,1.1176496987512015,47.54999923706055,-3.2500596061229188,47.68000030517578,2.0769253341549656,47.59000015258789,0.001689860923100417
11186,2017-06-23,47.13000106811523,47.54999923706055,47.04999923706055,47.31000137329102,2202000.0,-0.0044359755765903675,-1.9411421519129362,1.3846063558203334,38.43649584607992,48.685178151888955,0.27698637812839877,0.4835505163019249,-1.229299459496339,-2.8612424838785415,45.215975971745515,0.5,0.2041727484714997,-0.4449991226196346,-1.1096720026610996,0.21967375742183037,-0.7773355626403671,-0.11266268259890211,-0.3456684127935574,10.000238418805587,-31.208046444720715,0.3323364400207323,6,0.13499832153321023,-0.23000144958495383,-1.9650011062622,-2.700000762939446,0.4399986267089915,4,-0.004880108996898169,-2.8947537494731823,47.34000015258789,1.1176496987512015,47.54999923706055,-3.2500596061229188,47.68000030517578,-0.004880108996898169
11187,2017-06-26,47.38000106811523,47.63999938964844,47.02999877929688,47.13000106811523,1889900.0,0.005304476858353668,-1.7110862451894315,-1.388886534141373,47.350996305301926,47.572128785629374,0.06519604157838899,0.25281322568147147,-1.4272702875033687,-3.0350501781894152,43.52308011497495,0.6100006103515554,0.10923760892941914,-0.19899921417236754,-0.8576392478940846,0.45964081954934954,-0.5283192310332225,0.13032080268848745,-0.5741550536929623,46.66697184244602,0.4834407131410501,0.32932001686085727,6,0.06499862670899148,-0.48000144958495383,-2.1250009536743093,-2.8800010681152273,0.329998016357429,0,-0.014352053394810604,-1.9411421519129362,47.13000106811523,-2.8947537494731823,47.34000015258789,1.1176496987512015,47.54999923706055,-0.014352053394810604
11188,2017-06-27,47.0099983215332,47.31999969482422,46.88999938964844,47.13999938964844,3473800.0,-0.007809259988198258,-1.3243326838019238,-0.5200042724609375,35.3134910493179,45.07224028195871,0.4758312691458073,0.6091548994497913,-1.0168470327066004,-2.602368160732226,41.42118160102567,0.49000167846678977,0.013084825491176844,-0.5405017852783232,-1.2465804784919072,0.16557690793526092,-0.8935411318851152,-0.18746243867153112,-0.1830692151923543,13.483035300975427,-32.40269420432746,0.3530393466067932,6,0.3650016784667969,0.095001220703125,-1.7549982070922852,-2.509998321533203,1.1000022888183594,1,0.005530783780338444,-1.7110862451894315,47.38000106811523,-1.9411421519129362,47.13000106811523,-2.8947537494731823,47.34000015258789,0.005530783780338444
11189,2017-06-28,46.47000122070313,47.2400016784668,46.43999862670898,47.16999816894531,2880100.0,-0.01148685641587699,-1.105265271294463,5.3845476686521945,35.548182441483746,42.95294113327766,0.9775364540592122,1.0917121655231412,-0.4425155040362867,-2.003153564338426,38.518456413823024,0.8000030517578196,-0.04879067492679212,-1.0084989547729393,-1.8423431661396847,-0.1746547434061938,-1.4254210604563156,-0.591576849089563,1.3899993896484304,2.4195607566637687,-44.362955240436975,0.41692210568337373,6,0.6799983978271413,0.9349994659423757,-1.0500001907348704,-1.7749996185302805,1.5,2,0.025607888862693162,-1.3243326838019238,47.0099983215332,-1.7110862451894315,47.38000106811523,-1.9411421519129362,47.13000106811523,0.025607888862693162
11190,2017-06-29,45.959999084472656,46.20000076293945,45.790000915527344,46.18999862670898,4966700.0,-0.010974868147910932,2.279948731251049,0.32857220708446183,30.19945094476192,40.023059247482394,1.3767919095392216,1.508130292393595,0.10627404391153306,-1.4370967276297364,35.674769978205326,0.6800003051757884,-0.09811023678105357,-1.410000991821292,-2.4306925552913228,-0.38930942835126103,-1.920346773556311,-0.8996552100862729,1.8716014862060533,9.189097792422562,-38.26093213380025,0.510345781735016,6,0.8600006103515625,1.1850013732910156,-0.3449983596801758,-1.0499992370605469,2.240001678466797,3,0.026109677694594824,-1.105265271294463,46.47000122070313,-1.3243326838019238,47.0099983215332,-1.7110862451894315,47.38000106811523,0.026109677694594824
11191,2017-06-30,45.88000106811523,46.2400016784668,45.88000106811523,46.040000915527344,3300300.0,-0.0017406009127719502,-3.500011920940013,0.6956528950293261,30.994174224484695,37.89608267302957,1.293376542527966,1.471396333351322,0.22976521483059287,-1.3034948583253296,32.3921813512252,0.3600006103515696,-0.17940579725075878,-1.3679990768432688,-2.4889499538371354,-0.2470481998494023,-1.9284745153401985,-0.8075236383463391,1.8699355163574296,4.864877125406345,-43.12947199813738,0.5604754384969329,6,0.9049987792968821,1.2649993896484446,-0.12250041961669211,-0.9600009918212749,2.55999755859375,4,0.031168270965224343,2.279948731251049,45.959999084472656,-1.105265271294463,46.47000122070313,-1.3243326838019238,47.0099983215332,0.031168270965224343
11192,2017-07-03,45.56999969482422,46.06000137329102,45.56999969482422,46.02999877929688,1305200.0,-0.006756786531690984,-1.1304463204684103,2.8749970197648356,29.281783675215664,35.968772798767375,1.4379203459167798,1.689222641844296,0.5747513986341062,-0.9475349619005726,29.76598339341085,0.490001678466804,-0.2766125313539831,-1.5645004272460952,-2.8764774828632795,-0.2525233716289108,-2.220488955054691,-0.9085118994374994,2.101539462890628,0.0,-48.34219829508687,0.6559885278085938,7,1.1049995422363281,1.4650001525878906,0.47749996185302734,-0.3600006103515625,2.700000762939453,0,0.04388852344511118,-3.500011920940013,45.88000106811523,2.279948731251049,45.959999084472656,-1.105265271294463,46.47000122070313,0.04388852344511118
11193,2017-07-05,45.52999877929688,45.63000106811523,45.18000030517578,45.56999969482422,3187800.0,-0.000877790559473679,4.6248807934392815,0.08695868508780435,22.619081408484178,33.89700052616371,1.2749451799820903,1.6558126884914728,0.6438684608101397,-0.856551353263292,28.08770829013396,0.450000762939446,-0.41184883883864387,-1.5040012359619084,-2.9825557405762453,-0.025446731347571472,-2.243278488269077,-0.7647239836547399,2.0154480106445263,16.990205863889816,-29.01781636112963,0.7392772523071689,7,0.9000015258788991,1.3100013732910085,0.6175012588500906,-0.12999916076660867,3.1100006103515554,2,0.0478805263260198,-1.1304463204684103,45.56999969482422,-3.500011920940013,45.88000106811523,2.279948731251049,45.959999084472656,0.0478805263260198
11194,2017-07-06,45.56999969482422,45.63000106811523,45.31000137329102,45.43000030517578,3091100.0,0.0008785617526860801,1.461515889550775,-3.499904634751718,18.239027661317564,31.99807595071639,1.0331964984955775,1.509707226601428,0.6343712660138365,-0.8476934775812666,26.236432161405247,0.31999969482420454,-0.5144463294272867,-1.3475002288818345,-2.9038778826189287,0.20887742485525962,-2.125689055750385,-0.5693114020132839,1.7862113763359417,36.792347583248464,-2.7927804391023585,0.7781888268685484,7,0.8400001525878906,1.2700004577636719,0.682499885559082,-0.034999847412109375,2.6199989318847585,3,0.05573844486586288,4.6248807934392815,45.52999877929688,-1.1304463204684103,45.56999969482422,-3.500011920940013,45.88000106811523,0.05573844486586288
11195,2017-07-07,45.68999862670898,45.91999816894531,45.52999877929688,45.56999969482422,3622200.0,0.0026332879677062326,-2.8999790192452806,0.857138964577606,16.129020349548725,29.519467562212924,0.7314509718450992,1.327835037527663,0.5523797611324355,-0.9190768520449168,25.653572789579414,0.3899993896484304,-0.6186244548172937,-1.1450012207031293,-2.7800197716329365,0.4900173302266779,-1.9625104961680293,-0.3274919452382292,1.4921155831724349,48.11298686810094,14.788634135293599,0.8175092754649022,7,0.7200012207031321,1.1500015258789134,0.7575006484985423,0.040000915527350855,2.740001678466804,4,0.04990156845094185,1.461515889550775,45.56999969482422,4.6248807934392815,45.52999877929688,-1.1304463204684103,45.56999969482422,0.04990156845094185
11196,2017-07-10,45.56000137329102,45.86999893188477,45.54999923706055,45.84000015258789,2621500.0,-0.0028452015172957257,-1.133309597680735,-2.3333439298090246,16.501656813076977,26.091763174187925,0.6876356631831797,1.3880188112934633,0.7103084662883319,-0.7357766370301917,25.137998754201273,0.31999969482422586,-0.7075087514790397,-1.1854986190795813,-2.8960417729776893,0.5250445348185266,-2.040770196028639,-0.3302270421305238,1.4619437242139384,43.18188714578674,14.784492972249076,0.8552715769490555,7,0.6899986267089773,1.279998779296868,0.952498435974114,0.23499870300292258,3.1699981689453054,0,0.057945551142939644,-2.8999790192452806,45.68999862670898,1.461515889550775,45.56999969482422,4.6248807934392815,45.52999877929688,0.057945551142939644
11197,2017-07-11,45.540000915527344,45.68999862670898,45.40999984741211,45.63999938964844,2178100.0,-0.0004389915970328673,1.8000305180439213,0.35713896457766575,13.851350480574325,23.70708088877198,0.4684461671294855,1.3479658866718722,0.7611629474683852,-0.6602919810570924,24.482977408348034,0.2799987792968679,-0.7683058749023317,-1.1234991073608427,-2.9022187852214856,0.6552205704998002,-2.0128589462911606,-0.2341392684305248,1.3345885985912815,48.648871568051305,25.107836242253963,0.8893598389303202,7,0.6700000762939453,1.239999771118164,1.2549991607666016,0.4849987030029297,3.3999977111816335,1,0.06368022953185415,-1.133309597680735,45.56000137329102,-2.8999790192452806,45.68999862670898,1.461515889550775,45.56999969482422,0.06368022953185415
11198,2017-07-12,45.88999938964844,46.02000045776367,45.79999923706055,45.88999938964844,2549900.0,0.00768551750295976,-1.4444538634340693,-0.0,23.899344663076448,22.412765580060054,-0.06384570556833324,0.9539411265880702,0.4547811330114797,-0.9566785285285277,23.93594550173486,0.4799995422363281,-0.8319587295283952,-0.7145006179809599,-2.514599957302245,1.0855987213403253,-1.614550287641606,0.18554905167968627,0.8490229877547577,81.68996679597235,59.869120701409514,0.9000496696606428,7,-0.17999839782714844,0.7300014495849609,1.0550012588500977,0.3600006103515625,2.779998779296875,2,0.05186317497864468,1.8000305180439213,45.540000915527344,-1.133309597680735,45.56000137329102,-2.8999790192452806,45.68999862670898,0.05186317497864468
11199,2017-07-13,45.66999816894531,45.9000015258789,45.540000915527344,45.790000915527344,3467200.0,-0.004794099447139044,1.1176259396387767,-100.0,23.824409050522405,21.704427591811218,0.0343537681578141,1.0962581452386573,0.7164194129311028,-0.6855567947785488,22.790128106672906,0.3600006103515554,-0.9661906245780614,-0.8495018005371122,-2.657932565653141,0.9589289645789165,-1.7537171830951266,0.05471358202090215,0.9443024426796924,42.62263301398304,17.957752541077127,0.9042153825580159,7,0.04000282287597656,0.9500026702880859,1.3325023651123047,0.5800018310546875,3.3300018310546875,3,0.06503177884343914,-1.4444538634340693,45.88999938964844,1.8000305180439213,45.540000915527344,-1.133309597680735,45.56000137329102,0.06503177884343914
11200,2017-07-14,45.91999816894531,46.08000183105469,45.81000137329102,45.90999984741211,2366100.0,0.005474053208305074,-1.57149085360326,-0.08331743912518279,31.26930231184849,21.734997379296082,-0.2479965597305096,0.7533558293675,0.5150438258504693,-0.8893294372060581,21.569062771542956,0.410003662109375,-1.0344714238866857,-0.5160017013549805,-2.269703958901381,1.2377005561914203,-1.3928528301281844,0.36084942741822346,0.5795584181637565,76.11892710533658,47.55018170001535,0.876851128773201,7,-0.2899971008300781,0.6200027465820312,1.122502326965332,0.3300018310546875,3.2900009155273438,4,0.04943380984929613,1.1176259396387767,45.66999816894531,-1.4444538634340693,45.88999938964844,1.8000305180439213,45.540000915527344,0.04943380984929613
11201,2017-07-17,46.11999893188477,46.1500015258789,45.849998474121094,45.97000122070313,3945800.0,0.004355417485071067,1.857132477157864,15.00228920259443,30.18864755799423,21.83576003293815,-0.458600186159849,0.444623904218993,0.3602240983142977,-1.0424285894800107,19.938026430431954,0.3000030517578054,-1.066600143872094,-0.2325008392333885,-1.8699303118758124,1.4049286334090354,-1.0512155755546004,0.5862138970878235,0.2739931526696324,95.94560460237214,66.78832578704086,0.818714736321212,7,-0.454998016357429,0.40000152587889914,0.9925012588500906,0.13000106811522727,3.0100021362304545,0,0.05008676120532174,-1.57149085360326,45.91999816894531,1.1176259396387767,45.66999816894531,-1.4444538634340693,45.88999938964844,0.05008676120532174
11202,2017-07-18,46.4000015258789,46.47999954223633,46.099998474121094,46.15999984741211,2953600.0,0.006071175205525581,-1.1110910959702458,1.6000356043843782,40.12950217585855,23.78136234042419,-0.6799941898444146,0.07472995506307711,0.12539676522826682,-1.2807700907633262,18.10863585565346,0.3800010681152344,-1.023411112176035,0.10700168609618288,-1.4241229061671703,1.638126278359536,-0.6585606100354937,0.8725639822278595,-1.220001220703118,91.48956029462416,57.856615569005044,0.765562296131677,7,-0.5050010681152273,0.11999893188477273,0.7024984359741282,-0.15000152587889914,2.9699974060058736,1,0.05021547283910999,1.857132477157864,46.11999893188477,-1.57149085360326,45.91999816894531,1.1176259396387767,45.66999816894531,0.05021547283910999
11203,2017-07-19,46.61999893188477,46.63000106811523,46.27000045776367,46.45000076293945,3843600.0,0.004741323249379148,2.789431416640106,0.7083207502185994,52.707539465584425,27.61119698534273,-0.8148000124253159,-0.24111386227396991,-0.04851666748994887,-1.463631356489465,16.255566907739833,0.3600006103515554,-0.9720707872480574,0.37999916076660867,-1.0164327529316068,1.7764310744648242,-0.31821679608250264,1.07821511761572,-1.4139986419677797,99.08237295135166,58.96059621280582,0.6982159568491079,7,-0.5999984741211009,-0.09999847412110086,0.49500179290770774,-0.36999893188477273,2.729999542236321,2,0.049764044358171056,-1.1110910959702458,46.4000015258789,1.857132477157864,46.11999893188477,-1.57149085360326,45.91999816894531,0.049764044358171056
11204,2017-07-20,47.13000106811523,47.18999862670898,46.61999893188477,46.70000076293945,3895700.0,0.010939557012337175,1.072743414390547,2.5294408042364562,71.11916588972649,33.72121315647359,-1.207194119887511,-0.826573374034119,-0.49395273808033124,-1.9326757064967595,15.180802197122645,0.5699996948242045,-0.8668114059573924,0.9110012054443288,-0.41324942359017314,2.235251834478831,0.2488758909270814,1.5731265199615763,-1.8670407470703054,95.65234217349715,49.485511940092394,0.6621253145172499,7,-0.8300018310546804,-0.6100006103515554,-0.05500125885009055,-0.8800010681152273,2.2399978637695455,3,0.032675515933139554,2.789431416640106,46.61999893188477,-1.1110910959702458,46.4000015258789,1.857132477157864,46.11999893188477,0.032675515933139554
11205,2017-07-21,47.41999816894531,47.41999816894531,46.88000106811523,47.11000061035156,2787700.0,0.006153131641371434,2.4838797007285356,0.7209240432213884,75.83888149986794,40.31423812167259,-1.3700601175436162,-1.17027029817352,-0.7185512853139926,-2.1859997135174964,14.472894613785908,0.5399971008300852,-0.7200676947736255,1.1969984054565401,-0.14191112789833937,2.5359079388114196,0.5275436387791004,1.8664531721339799,-2.041415549560547,100.0,46.600773129617394,0.6694547666774399,7,-1.0049991607666016,-0.8999977111816406,-0.3449983596801758,-1.1699981689453125,2.1200027465820312,4,0.03331931446782321,1.072743414390547,47.13000106811523,2.789431416640106,46.61999893188477,-1.1110910959702458,46.4000015258789,0.03331931446782321
11206,2017-07-24,46.9000015258789,47.45000076293945,46.790000915527344,47.40999984741211,2135700.0,-0.010965766831407264,1.2372870397310316,-1.645168832447355,70.84645758743326,46.64702780021246,-0.7152067400196458,-0.7045086555914324,-0.1462320469244176,-1.6286283326487094,14.335268661351327,0.6599998474121094,-0.5660327758609043,0.6885017395019446,-0.6212398210342158,1.998243300038105,0.03363095923386794,1.3433725197700213,-1.3581056625292902,59.25938484578707,-0.8575348360447279,0.6548707802680789,7,-0.4050006866455007,-0.38000106811522727,0.14499855041504617,-0.6500015258788991,2.599998474121101,0,0.049253677685258124,2.4838797007285356,47.41999816894531,1.072743414390547,47.13000106811523,2.789431416640106,46.61999893188477,0.049253677685258124
11207,2017-07-25,46.70000076293945,46.93000030517578,46.58000183105469,46.93000030517578,1249300.0,-0.004264408452718027,2.043471049707263,0.45098097880965465,67.4627440129085,51.48740550574936,-0.37253145901868834,-0.5882223281607821,0.0909837476588109,-1.3976248685554893,13.868263284770304,0.34999847412109375,-0.40991718442084846,0.5225009918212891,-0.6913122233296036,1.7363142069721818,-0.08440561575415728,1.1294075993967354,-0.9672944096308598,36.440694404034524,-27.92807378130349,0.6069066075754457,7,-0.2049999237060547,-0.18500137329101562,0.2649993896484375,-0.3650016784667969,2.779998779296875,1,0.05203426692669755,1.2372870397310316,46.9000015258789,2.4838797007285356,47.41999816894531,1.072743414390547,47.13000106811523,0.05203426692669755
11208,2017-07-26,47.27000045776367,47.27000045776367,46.54999923706055,46.6500015258789,2420600.0,0.012205560717604147,1.322588584191129,-2.6956528950293044,71.90726337284705,56.82994487489654,-0.8115333514085776,-1.1992297118517143,-0.4418248830281257,-1.93091691078331,13.931453825222684,0.720001220703125,-0.2221019138319562,1.079500579833983,-0.17668418988000667,2.3356853495479726,0.4514081949769917,1.7075929646909742,-1.3655646634919947,80.0,11.64138526379105,0.6280923848569936,7,-0.6399993896484375,-0.7900009155273438,-0.1725006103515625,-0.9350013732910156,2.229999542236328,2,0.044425607230477615,2.043471049707263,46.70000076293945,1.2372870397310316,46.9000015258789,2.4838797007285356,47.41999816894531,0.044425607230477615
11209,2017-07-27,47.65999984741211,47.65999984741211,46.9000015258789,47.209999084472656,4247900.0,0.00825046299707366,2.377764591192334,0.7258089325597195,73.7349893739844,61.5483545484672,-0.9941062039472612,-1.5763253215848465,-0.7815974272069894,-2.279971405653015,15.245982537120174,0.7599983215332102,-0.0004584842381092358,1.4100000381469755,-0.004660431254187358,2.8246605075481384,0.7026698034463976,2.1173302728475534,-1.6010075562736574,100.0,27.879166126748444,0.7073302347005798,7,-0.9050006866455078,-1.1800003051757812,-0.567500114440918,-1.3250007629394531,1.7000007629394531,3,0.03545947612504552,1.322588584191129,47.27000045776367,2.043471049707263,46.70000076293945,1.2372870397310316,46.9000015258789,0.03545947612504552
11210,2017-07-28,47.15999984741211,47.70000076293945,47.04999923706055,47.61999893188477,2956100.0,-0.010490977792715017,1.0967698271088415,-1.022218454626388,67.6991113099105,65.71618385423567,-0.3349364931074419,-1.0348732570755743,-0.2374346030319643,-1.7447117477499887,15.749380336243727,0.6500015258789062,0.16839003394555618,0.8500000000000014,-0.6138093573747341,2.313809357374737,0.11809532131263722,1.5819046786873656,-0.9088866495208165,53.043460954137444,-21.79867358554614,0.7319046786873673,7,-0.26000022888183594,-0.7199993133544922,-0.0775003433227539,-0.8250007629394531,2.4900016784667898,4,0.04686172798183197,2.377764591192334,47.65999984741211,1.322588584191129,47.27000045776367,2.043471049707263,46.70000076293945,0.04686172798183197
11211,2017-07-31,47.31000137329102,47.40999984741211,46.959999084472656,47.13999938964844,3002200.0,0.0031806939432623693,1.432443578402565,-0.36957026520492575,69.03227235475231,68.92760276300164,-0.3334502668690149,-1.130195462082689,-0.341586830413803,-1.8459286893341087,16.291232622763527,0.4500007629394531,0.37257681820383226,0.9285015106201229,-0.5857023811591873,2.442705402399433,0.17139956473047135,1.6856034565097744,-0.8560439162929896,66.08705459322174,-11.569820398343396,0.7571019458896545,7,-0.32500076293946023,-0.8700008392334055,-0.22750186920166726,-0.9750022888183665,2.25,0,0.04713590102525922,1.0967698271088415,47.15999984741211,2.377764591192334,47.65999984741211,1.322588584191129,47.27000045776367,0.04713590102525922
11212,2017-08-01,47.56999969482422,47.709999084472656,47.209999084472656,47.31000137329102,2704800.0,0.005495631240458598,-1.1738993423835073,1.5293840457757273,68.42106584037157,70.673550137978,-0.45821745742256326,-1.2992916514836494,-0.5585392709409263,-2.0554546285651867,16.500325656635457,0.5,0.5517359841704064,1.0884998321533175,-0.46373882974196334,2.6407384940485983,0.3123805012056735,1.8646191631009614,-0.9415961749943875,87.9310855117121,10.338878329129813,0.7761193309476415,8,-0.4400005340576172,-1.125,-0.4875001907348633,-1.2350006103515625,2.3199996948242188,1,0.040571795618190354,1.432443578402565,47.31000137329102,1.0967698271088415,47.15999984741211,2.377764591192334,47.65999984741211,0.040571795618190354
11213,2017-08-02,47.709999084472656,47.709999084472656,47.18000030517578,47.38000106811523,1447500.0,0.0029430185105439044,2.212133122175084,1.2692313335388035,72.76788907394729,70.85674160289143,-0.477560976199662,-1.336099466621917,-0.6674855507167763,-2.150521019520106,16.11623181837124,0.529998779296875,0.7375377936614811,1.1194992065429688,-0.4573797269215021,2.6963781400074396,0.33105973981073333,1.9079386732752042,-0.9085402742999733,100.0,17.241460812257458,0.7884394667322357,8,-0.5799999237060547,-1.2649993896484375,-0.5374994277954102,-1.3349990844726562,2.520000457763672,2,0.03709915094799743,-1.1738993423835073,47.56999969482422,1.432443578402565,47.31000137329102,1.0967698271088415,47.15999984741211,0.03709915094799743
11214,2017-08-03,48.11000061035156,48.11999893188477,47.61999893188477,47.63999938964844,2262600.0,0.008384018728876619,1.0408252238224398,1.4242546845919677,73.6501483860443,70.61354903468879,-0.809006143038765,-1.6190639582123083,-1.037915600104533,-2.4984962512047133,15.905995798070224,0.5,0.8859949111020526,1.392500686645505,-0.24623956642361122,3.031240939714621,0.5731305601109469,2.211870813180063,-1.1631753562908855,99.13807561651703,14.897742409821916,0.8193701265345585,8,-0.7750015258789062,-1.460000991821289,-0.8700008392333984,-1.7350006103515625,2.3999977111816406,3,0.028892109166786417,2.212133122175084,47.709999084472656,-1.1738993423835073,47.56999969482422,1.432443578402565,47.31000137329102,0.028892109166786417
11215,2017-08-04,47.97000122070313,48.02000045776367,47.6500015258789,47.86999893188477,2225500.0,-0.0029099851979279556,2.6999752045626946,0.21277027465748977,70.24074350770502,70.54624747027454,-0.6512724510410308,-1.3697207183100986,-0.8777437676722286,-2.3070758260524826,16.36160334701286,0.45999908447266336,0.9791529908984913,1.1385011672973704,-0.516415632844172,2.793417967438913,0.31104276722660273,1.965959567368138,-0.8120047046341199,87.06916112822984,4.131446434043667,0.8274584000707705,8,-0.6350021362304759,-1.3200016021728587,-0.6925010681152415,-1.595001220703132,1.55999755859375,4,0.028976430149610488,1.0408252238224398,48.11000061035156,2.212133122175084,47.709999084472656,-1.1738993423835073,47.56999969482422,0.028976430149610488
11216,2017-08-07,48.20000076293945,48.209999084472656,47.790000915527344,47.97999954223633,1856700.0,0.004794653666530646,2.5000158947134183,2.199961853900439,69.91152757768883,70.81833453302791,-0.7570906384305331,-1.4670116721261905,-1.1002788527487013,-2.4965685669547497,16.928439628787167,0.4199981689453125,0.9833138744379113,1.2365007400512695,-0.4125287118385188,2.885530191941058,0.41198601410637536,2.0610154659961637,-0.8688438120236057,99.02928802109568,16.463911969394985,0.8245147259448955,8,-0.8200016021728516,-1.5050010681152344,-1.2175006866455078,-1.8250007629394531,0.9599990844726562,0,0.030083002904313982,2.6999752045626946,47.97000122070313,1.0408252238224398,48.11000061035156,2.212133122175084,47.709999084472656,0.030083002904313982
11217,2017-08-08,48.43999862670898,48.45000076293945,48.06999969482422,48.06999969482422,1632900.0,0.004979208713084882,-1.0540657573226935,1.6818039950062098,70.04407914416214,70.61131406317404,-0.8094341815339945,-1.5585152414565044,-1.3311591086350063,-2.6867483019921465,17.396117887173464,0.3800010681152344,0.9510260283174929,1.331498718261713,-0.3004110583261763,2.9634084948496024,0.5155438299677684,2.1474536065556578,-0.9330732490817653,99.21243050194734,17.96236445264323,0.8159548882939438,8,-0.7649974822997976,-1.62499809265136,-1.4749984741210866,-2.0649986267089773,0.6599998474121165,1,0.02312144463944099,2.5000158947134183,48.20000076293945,2.6999752045626946,47.97000122070313,1.0408252238224398,48.11000061035156,0.02312144463944099
11218,2017-08-09,48.27000045776367,48.58000183105469,48.2400016784668,48.56000137329102,2584600.0,-0.0035094585830885983,1.0605955518564758,-0.7837885208211245,63.57145581933563,69.48203255710196,-0.5393913584889987,-1.2659785531458283,-1.1628574415915836,-2.471725848446013,18.710126703004526,0.3400001525878906,0.9705028743039819,1.0425004959106445,-0.56216277241721,2.647163764238499,0.24016886174671725,1.8448321300745718,-0.5744600030740088,67.70828780214472,-11.235846597590523,0.8023316341639282,8,-0.5,-1.3899993896484375,-1.4150009155273438,-1.8950004577636719,0.8100013732910156,2,0.033561195701712565,-1.0540657573226935,48.43999862670898,2.5000158947134183,48.20000076293945,2.6999752045626946,47.97000122070313,0.033561195701712565
11219,2017-08-10,48.63999938964844,48.72000122070313,48.040000915527344,48.20000076293945,3213400.0,0.007665194289950605,1.2666590373012092,-1.5172318539369811,64.25238017993297,69.09906243154889,-0.8445743033745146,-1.477833191348509,-1.5409268836715597,-2.7899404426937693,19.44719605735762,0.6800003051757884,1.032834780025702,1.2639993667602525,-0.2824248555897384,2.8104235891102434,0.4907872555852606,2.0372114779352444,-0.7675666596857695,92.52319122690625,15.571522030590643,0.7732121111749944,8,-0.7999992370605469,-1.62499809265136,-2.0049991607666016,-2.154998779296875,-0.02000045776366477,3,0.03268914828412339,1.0605955518564758,48.27000045776367,-1.0540657573226935,48.43999862670898,2.5000158947134183,48.20000076293945,0.03268914828412339
11220,2017-08-11,48.18999862670898,48.66999816894531,47.9900016784668,48.66999816894531,1761900.0,-0.009251660538368123,1.8333214123930095,-1.090911455398263,65.32064786499048,68.68665971046424,-0.260497373129148,-0.8949337596012441,-1.1114844575408824,-2.302541061602888,20.578775880517902,0.6799964904785156,1.0164260374212617,0.7004985809326101,-0.7244143163433634,2.1254114782085836,-0.011957867705376657,1.4129550295705968,0.5300025939941548,43.010492464948825,-34.68460910246212,0.7124564486379883,8,-0.23999786376952414,-1.12499809265136,-1.5649986267089773,-1.7049980163574148,0.25,4,0.048142763248355536,1.2666590373012092,48.63999938964844,1.0605955518564758,48.27000045776367,-1.0540657573226935,48.43999862670898,0.048142763248355536
11221,2017-08-14,48.43000030517578,48.5099983215332,48.18999862670898,48.20000076293945,1848900.0,0.004980321338581284,-1.559958496726951,-0.47916616996081274,70.35295405933527,68.90131395701576,-0.3631039728920058,-1.0045040743522264,-1.3758046614508004,-2.50576388147077,21.92722336936594,0.31999969482422586,0.9620160296094795,0.8250001907348619,-0.5037500533240333,2.153750434793757,0.16062506870541426,1.4893753127643095,0.29000091552735086,60.273822276800296,-21.70446233743929,0.664375122029449,8,-0.4799995422363281,-1.364999771118164,-1.8050003051757812,-1.9449996948242188,-0.299999237060554,0,0.022713162651034402,1.8333214123930095,48.18999862670898,1.2666590373012092,48.63999938964844,1.0605955518564758,48.27000045776367,0.022713162651034402
11222,2017-08-15,48.72999954223633,48.7599983215332,48.25,48.25,1425800.0,0.006194491744169639,-1.1249950329415317,2.0869586850878212,68.34171673062848,68.40951702998035,-0.5378094369676774,-1.181575585635457,-1.681663614553095,-2.7679841492151525,24.174051115600122,0.5099983215332031,0.979413029219252,1.0084995269775376,-0.2834715765736604,2.3004706305287357,0.3625139752019422,1.654485078753133,-0.7399978637695312,96.10403765172157,13.302330195410391,0.6459855517755985,8,-0.5400009155273438,-1.6450004577636719,-2.184999465942383,-2.2449989318847656,-0.720001220703125,1,0.008824139323110103,-1.559958496726951,48.43000030517578,1.8333214123930095,48.18999862670898,1.2666590373012092,48.63999938964844,0.008824139323110103
11223,2017-08-16,48.93999862670898,48.97999954223633,48.63999938964844,48.75,1344000.0,0.004309441544128045,1.5185153788553103,0.3958308498040844,66.84210948997436,67.65306826375036,-0.620205950725591,-1.2741823990691827,-1.8855316702754052,-2.941633326711674,26.428776855657844,0.3400001525878906,0.987964966538236,1.1024986267089787,-0.18966102035982857,2.394658273777786,0.4564188031745786,1.7485784502433788,-0.9345970153808523,95.959494763449,14.699854674258646,0.6460798235344031,8,-0.6249980926513601,-1.6799983978271413,-2.444997787475579,-2.4549980163574148,-1.529998779296868,2,0.0032693063322808413,-1.1249950329415317,48.72999954223633,-1.559958496726951,48.43000030517578,1.8333214123930095,48.18999862670898,0.0032693063322808413
11224,2017-08-17,48.66999816894531,49.0099983215332,48.61000061035156,48.95000076293945,1760800.0,-0.0055169690506756686,1.0,-1.4737085148674431,71.14846028168971,67.75392568308197,-0.2932550199357564,-0.9306063745118891,-1.6240168754110655,-2.636483970027072,27.814364722934094,0.3999977111816406,0.9826260670742144,0.7554983139038072,-0.5426690208892708,2.053665648696885,0.10641464650726817,1.4045819813003462,-0.625612640380858,66.66654200294705,-17.411990963195038,0.649083667396538,8,-0.26999855041503906,-1.394998550415039,-2.5049972534179688,-2.18499755859375,-0.9699974060058594,3,0.008424156103029823,1.5185153788553103,48.93999862670898,-1.1249950329415317,48.72999954223633,-1.559958496726951,48.43000030517578,0.008424156103029823
11225,2017-08-18,49.0,49.22000122070313,48.52999877929688,48.7599983215332,2236600.0,0.0067803953866851785,1.0294066498745782,-0.8571409108867727,72.53333794488329,68.04523794610358,-0.5160553333778068,-1.1975692414144987,-1.940791395155486,-2.931615860407298,29.014057637630696,0.69000244140625,0.9575642393624548,1.0065000534057589,-0.3556840207296901,2.368684127541208,0.32540801633803085,1.687592090473487,-0.8976777038574184,78.64071197626707,-7.394980235934696,0.6810920370677248,8,-0.39499855041503906,-1.4849987030029226,-2.8349990844726562,-2.5149993896484375,-1.2900009155273438,4,-0.007755123839086275,1.0,48.66999816894531,1.5185153788553103,48.93999862670898,-1.1249950329415317,48.72999954223633,-0.007755123839086275
11226,2017-08-21,49.209999084472656,49.33000183105469,48.93000030517578,49.099998474121094,1903300.0,0.004285695601482731,1.2856831458714797,0.45833267106413417,72.16217219351476,68.28058161825388,-0.6344374663364221,-1.2918706988774389,-2.135172567204286,-3.097824989455205,30.52905405707461,0.40000152587890625,0.9016182091435567,1.100999259948729,-0.2625230994302967,2.464521619327755,0.4192380802592197,1.7827604396382384,-1.0182624743652298,88.88865341414827,2.9649588114003933,0.6817611796895121,8,-0.5499973297119141,-1.6199989318847656,-3.124998092651367,-2.7249984741210938,-2.1699981689453125,0,-0.01564723576690008,1.0294066498745782,49.0,1.0,48.66999816894531,1.5185153788553103,48.93999862670898,-0.01564723576690008
11227,2017-08-22,49.13000106811523,49.25,48.93000030517578,49.25,2257400.0,-0.001625645556711075,4.333375719235782,-1.090893327784778,69.50554546569234,68.93992491229352,-0.4987147307177011,-1.075637395866977,-2.0346838272834233,-2.971502896600036,32.58898994340276,0.31999969482421875,0.878297054647625,0.899501228332511,-0.364834497086612,2.163836953751634,0.26733336562294596,1.531669091042076,-0.8244379359130747,74.99999999999889,-8.765443095574568,0.6321678627095629,8,-0.4699993133544851,-1.4150009155273366,-3.0375003814697195,-2.6450004577636648,-1.7600021362304545,1,-0.020354161983704655,1.2856831458714797,49.209999084472656,1.0294066498745782,49.0,1.0,48.66999816894531,-0.020354161983704655
11228,2017-08-23,49.36999893188477,49.43999862670898,48.95000076293945,49.16999816894531,1729200.0,0.004884955394908408,1.8823390815560257,-1.6666878596178516,68.10346623053336,69.36782336236021,-0.6328160412778345,-1.2124025223113009,-2.2474335060153336,-3.165546207903766,34.291370213150145,0.48999786376952414,0.8505123383566726,1.0344991683960032,-0.24270891873367617,2.3117072555256826,0.3958951248311635,1.6731032119608429,-0.9619919297973638,92.30772455366083,10.053616529792393,0.6386040435648407,8,-0.6549987792968821,-1.5149993896484446,-3.162498474121101,-2.8849983215332102,-2.049999237060554,2,-0.0275471063353262,4.333375719235782,49.13000106811523,1.2856831458714797,49.209999084472656,1.0294066498745782,49.0,-0.0275471063353262
11229,2017-08-24,49.349998474121094,49.52000045776367,49.22000122070313,49.29999923706055,1977100.0,-0.00040511359522765744,-1.8571999491363498,0.24999523164659893,70.53571631308725,69.94727541214876,-0.5604479496294275,-1.1165457755508186,-2.2095268234662413,-3.098442614413358,35.55363410720314,0.29999923706053977,0.8055131275559972,0.9299987792968736,-0.3821782060403578,2.242175764634105,0.2739102866282579,1.5860872719654893,-0.8181524770790958,82.8281115739259,1.1342037608306015,0.6560884926686148,8,-0.4949989318847656,-1.3149986267089844,-3.079998016357422,-2.7849979400634766,-1.9899978637695312,3,-0.03931101695426209,1.8823390815560257,49.36999893188477,4.333375719235782,49.13000106811523,1.2856831458714797,49.209999084472656,-0.03931101695426209
11230,2017-08-25,49.36999893188477,49.599998474121094,49.36000061035156,49.52999877929688,2099700.0,0.0004052777787655337,-1.666694924234186,-3.2000457770656903,68.57143549152771,69.74932890461457,-0.4419372272121507,-1.0145036055636467,-2.218111843807229,-3.072501769622228,36.863299184201736,0.25,0.819239837065787,0.8394992828369183,-0.3958812663568736,2.0748798320307102,0.22180900824002237,1.4571895574338143,-0.6998113103417438,65.67161629734329,-13.258200849857786,0.6176902745968968,8,-0.44499969482422586,-1.2950000762939524,-2.9599990844726634,-2.8049983978271555,-2.1899986267089915,4,-0.0338261738925576,-1.8571999491363498,49.349998474121094,1.8823390815560257,49.36999893188477,4.333375719235782,49.13000106811523,-0.0338261738925576
11231,2017-08-28,49.540000915527344,49.59000015258789,49.31000137329102,49.4900016784668,1474200.0,0.003443426925674453,2.7333740240582967,-0.3124955296473786,67.85719151402706,69.69549276943664,-0.4893920876239122,-1.0633944073239974,-2.3809351993489116,-3.200057330322764,38.38956702160833,0.2799987792968679,0.8083992863261571,0.8980012893676772,-0.2745008573506027,2.070503436085957,0.3117502160085408,1.4842523627268136,-0.721043557571825,91.04511603543692,14.074459693721849,0.5862510733591382,8,-0.4750022888183594,-1.4650020599365234,-3.0725011825561523,-2.9750003814697266,-1.7700004577636719,0,-0.0369398828670815,-1.666694924234186,49.36999893188477,-1.8571999491363498,49.349998474121094,1.8823390815560257,49.36999893188477,-0.0369398828670815
11232,2017-08-29,49.5,49.70000076293945,49.38000106811523,49.599998474121094,1991300.0,-0.0008074468063807849,1.133309597680735,-2.0,70.84744447677218,70.14052999019195,-0.3673063782555701,-0.9184800383847929,-2.3276248532779746,-3.113739233859633,39.61715852212981,0.31999969482422586,0.8310072091089751,0.761500358581543,-0.35590752803616255,1.8789082451992485,0.20279641527269376,1.3202043018903922,-0.5560760634579864,73.33323160807291,-4.610395080774197,0.5587039433088524,8,-0.38500022888183594,-1.375,-2.992499351501465,-2.934999465942383,-1.9199981689453125,1,-0.049696951201467776,2.7333740240582967,49.540000915527344,-1.666694924234186,49.36999893188477,-1.8571999491363498,49.349998474121094,-0.049696951201467776
11233,2017-08-30,49.47999954223633,49.61000061035156,49.38999938964844,49.5099983215332,1988000.0,-0.00040404965179130503,-1.0952588555858311,0.29999237048905164,66.15383486776932,69.58557161086748,-0.29351791588253917,-0.8000980060966327,-2.2971743782293856,-3.044033939347848,40.98622191317072,0.220001220703125,0.8139716693515382,0.6529998779296875,-0.39993741268662575,1.7059371685460007,0.12653123262153088,1.1794685232378441,-0.3999817769427736,54.166368643157895,-21.02700987807677,0.5264686453081562,8,-0.36499977111816406,-1.3549995422363281,-2.97499942779541,-2.914999008178711,-2.0900001525878906,2,-0.042643505049963726,1.133309597680735,49.5,2.7333740240582967,49.540000915527344,-1.666694924234186,49.36999893188477,-0.042643505049963726
11234,2017-08-31,49.5,49.58000183105469,49.4000015258789,49.54999923706055,3020800.0,0.00040421297390280664,2.2726011721054107,1.6667090539165819,80.18433584774964,70.43568248896374,-0.20495425974717563,-0.7490268520718928,-2.302085990745958,-3.0165827370003413,41.87166474466919,0.18000030517578836,0.7954544936903574,0.6035003662109375,-0.4335452703699474,1.6405460027918224,0.08497754792049506,1.12202318450138,-0.3083852951301864,48.71767283539951,-29.284774787631633,0.5185228182904433,8,-0.1849994659423828,-1.1999988555908203,-2.9449996948242188,-2.6700000762939453,-1.9199981689453125,3,-0.04404041020557137,-1.0952588555858311,49.47999954223633,1.133309597680735,49.5,2.7333740240582967,49.540000915527344,-0.04404041020557137
11235,2017-09-01,49.36000061035156,49.61000061035156,49.18999862670898,49.54999923706055,1855100.0,-0.0028282704979482043,1.7096782132529837,3.800030518043793,72.4637787991256,70.46919433403161,-0.009519590640252318,-0.5265493114423094,-2.1415435277711836,-2.82946403823631,42.4860815452368,0.42000198364258523,0.7710573767417657,0.3940010070800781,-0.564976659015386,1.3529786731755422,-0.08548782596765392,0.8734898401278102,0.3400001525878906,33.33358265890858,-44.97355459886349,0.4794888330477338,9,-0.04500007629394531,-1.0300006866455078,-2.7425012588500977,-2.520000457763672,-1.4200019836425852,4,-0.040518638072718494,2.2726011721054107,49.5,-1.0952588555858311,49.47999954223633,1.133309597680735,49.5,-0.040518638072718494
11236,2017-09-05,49.6500015258789,49.68999862670898,49.16999816894531,49.38000106811523,2429600.0,0.005875221068504688,1.971476528354492,-1.4210653121047243,72.33013034774805,70.78303709870447,-0.2576355947297131,-0.7403058520976984,-2.400438046410372,-3.075290421657577,42.93460305676635,0.5200004577636648,0.7626320041590802,0.611501884460445,-0.32256230531472596,1.5455660742356159,0.1444697895728595,1.0785339793480304,-0.4600028991699219,90.56622785866841,13.910874159501248,0.46703209488758507,9,-0.325000762939446,-1.3200016021728445,-2.980001449584954,-2.8100013732910085,-1.370002746582017,1,-0.04974826072091232,1.7096782132529837,49.36000061035156,2.2726011721054107,49.5,-1.0952588555858311,49.47999954223633,-0.04974826072091232
11237,2017-09-06,49.56000137329102,49.77000045776367,49.41999816894531,49.77000045776367,1914700.0,-0.0018126918393137625,2.333369663941871,-0.777773068282939,65.97943212207053,70.54703330887526,-0.11200380083433004,-0.5924720378487933,-2.287795440326441,-2.9399132137511472,43.15892342093479,0.3500022888183594,0.7191443716977659,0.4655015945434613,-0.45162215415960816,1.3826253432465307,0.006939720191930121,0.9240634688949925,-0.39000320434571023,65.00028610120472,-8.832634818891478,0.45856187435153317,9,-0.09000205993653054,-1.0850009918212962,-2.847500801086433,-2.720001220703132,-0.8000030517578196,2,-0.0361178544375913,1.971476528354492,49.6500015258789,1.7096782132529837,49.36000061035156,2.2726011721054107,49.5,-0.0361178544375913
11238,2017-09-07,49.88999938964844,49.95000076293945,49.5,49.72000122070313,2933600.0,0.006658555432067725,2.1034437399700088,-0.8095186194368691,80.50003051757812,71.65417933159647,-0.40284627794849115,-0.8378373262285805,-2.5789214397139375,-3.2263060683730203,43.345390344971115,0.4500007629394531,0.6718624410112568,0.7144996643066435,-0.18193790897321094,1.6109372375864979,0.26628087766671626,1.1627184509465707,-0.720001220703125,92.30754182703829,16.84240116571094,0.44821878663992853,9,-0.3299999237060547,-1.3249988555908203,-3.1024999618530273,-3.049999237060547,-1.279998779296875,3,-0.04630181573169245,2.333369663941871,49.56000137329102,1.971476528354492,49.6500015258789,1.7096782132529837,49.36000061035156,-0.04630181573169245
11239,2017-09-08,50.22999954223633,50.29999923706055,49.72999954223633,49.88000106811523,1647600.0,0.0068149961264267755,1.3265395095367847,2.058836729198584,80.59702908851433,72.99035639792831,-0.675977154786672,-1.1094954714202458,-2.857888903140392,-3.5206005760842345,44.29005787864672,0.5699996948242188,0.6544006830283848,0.9749998092651353,-4.7370514721478685e-05,1.950046989044992,0.48747621937521046,1.4625233991550601,-1.013201217651364,93.80534259662484,17.967682191967256,0.48752358988992667,9,-0.49500083923339844,-1.2700004577636719,-3.442500114440918,-3.3899993896484375,-1.7399978637695312,4,-0.056539919937682925,2.1034437399700088,49.88999938964844,2.333369663941871,49.56000137329102,1.971476528354492,49.6500015258789,-0.056539919937682925
11240,2017-09-11,50.5099983215332,50.56000137329102,50.02999877929688,50.13000106811523,2275900.0,0.005574333701943157,1.2083286974488736,1.0857111716621235,81.25001146244261,74.47844750330782,-0.8686041826707296,-1.271989551229197,-3.055901612531798,-3.7480113860936086,45.539341039823334,0.5300025939941406,0.6387466560308042,1.1389986038208022,0.14559086593457948,2.132406341707025,0.6422947348776873,1.6357024727639171,-1.2065439239501927,96.40266643979741,21.29815425049877,0.4967038689431125,9,-0.6449985504150391,-1.4049968719482422,-3.5174989700317383,-3.6699981689453125,-1.789997100830071,0,-0.058008247631032184,1.3265395095367847,50.22999954223633,2.1034437399700088,49.88999938964844,2.333369663941871,49.56000137329102,-0.058008247631032184
11241,2017-09-12,49.52999877929688,50.52000045776367,49.31999969482422,50.47000122070313,3324100.0,-0.019402090176244058,1.3076917433885067,-2.473708514867342,56.71137202392789,72.90777278632513,0.1227341584482744,-0.21645317617080195,-2.001034335795623,-2.7181936048863307,45.976058812197,1.2000007629394531,0.594889902302711,0.10399913787842507,-0.7865218107891749,0.9945200865460251,-0.34126133645537493,0.5492596122122251,1.0300025939941406,16.93538711433972,-55.77889250162873,0.4452604743338014,9,0.33500099182128196,-0.3549976348877024,-2.5374994277954173,-2.6899986267089915,-0.799999237060554,1,-0.032101760383093536,1.2083286974488736,50.5099983215332,1.3265395095367847,50.22999954223633,2.1034437399700088,49.88999938964844,-0.032101760383093536
11242,2017-09-13,49.15999984741211,49.52999877929688,49.0099983215332,49.4900016784668,3153200.0,-0.007470198687738128,1.536612143880555,0.35106486591779756,46.62380959390027,70.73776997811744,0.49107380071682627,0.1975400197846895,-1.5489296790115787,-2.3028962868108067,45.77924870830478,0.520000457763679,0.5530023473703665,-0.2874998092651353,-1.1265438328642574,0.5515442143339868,-0.7070218210646928,0.1320222025344222,1.4000015258789134,9.677498744843973,-58.05673922524096,0.41952201179956017,9,0.625,0.11500167846679688,-2.122500419616699,-2.3199996948242188,0.09000015258789062,2,-0.017900754085570902,1.3076917433885067,49.52999877929688,1.2083286974488736,50.5099983215332,1.3265395095367847,50.22999954223633,-0.017900754085570902
11243,2017-09-14,49.099998474121094,49.11000061035156,48.59000015258789,48.88000106811523,3236200.0,-0.0012205324141020268,3.333306842565366,-0.6666551070421448,46.0317479539911,66.94303798992205,0.5492644081890035,0.28474163184064594,-1.4045374134782946,-2.2005192905539843,44.928113969216774,0.5699996948242188,0.49934005859905284,-0.3555011749267578,-1.1770395813971604,0.46603723154364474,-0.7662703781619555,0.05526802830843991,1.4200019836425781,25.88822363019525,-38.2869952727896,0.41076920323520094,9,0.4750022888183594,0.1750030517578125,-1.8549976348876953,-2.259998321533203,0.15999984741210938,3,-0.006924646907414678,1.536612143880555,49.15999984741211,1.3076917433885067,49.52999877929688,1.2083286974488736,50.5099983215332,-0.006924646907414678
11244,2017-09-15,49.08000183105469,49.22000122070313,48.77000045776367,49.209999084472656,3426700.0,-0.00040726361889698026,4.9999491378867145,-0.5909035737198748,45.39686807071833,63.93560346454346,0.5625803575494501,0.3552431499448545,-1.299931829883242,-2.137673392735124,44.10828898323843,0.45000076293946023,0.4372565380048883,-0.3959980010986328,-1.1529275763711198,0.36093157417385413,-0.7744627887348798,-0.017533213462385788,1.32419860839844,24.873166235496324,-37.49706034150893,0.37846478763624436,9,0.4949989318847656,0.19499969482421875,-1.7550010681152344,-2.200000762939453,0.18999862670898438,4,-0.00957622663342561,3.333306842565366,49.099998474121094,1.536612143880555,49.15999984741211,1.3076917433885067,49.52999877929688,-0.00957622663342561
11245,2017-09-18,48.61999893188477,49.099998474121094,48.18999862670898,49.08000183105469,2843600.0,-0.009372511858360522,2.6400271608517807,3.538558600856803,36.62787280640955,59.96868595995029,1.013114966382318,0.8277571829454118,-0.762789327093266,-1.6343467330872485,42.97514718308592,0.9099998474121165,0.3864536502670646,-0.8370008468627859,-1.6603979148033758,-0.013603778922195886,-1.2486993808330809,-0.4253023128924909,1.6753494903564388,18.454934216989532,-38.623851357613034,0.4116985339702937,9,0.7550010681152273,0.6550025939941335,-1.1924982070922923,-1.6699981689453196,0.8400001525878835,0,-0.0026737403593961595,4.9999491378867145,49.08000183105469,3.333306842565366,49.099998474121094,1.536612143880555,49.15999984741211,-0.0026737403593961595
11246,2017-09-19,48.43999862670898,48.72000122070313,48.349998474121094,48.66999816894531,3326200.0,-0.0037021865308547452,1.2424025245927635,0.4999958536160846,35.19550334318956,56.54824942896352,1.1213479588949227,0.9982963933269744,-0.5019597448498203,-1.4162600168017008,41.64219804735377,0.37000274658203836,0.2960339205125706,-0.9785011291503949,-1.9147933619405535,-0.04220889636023628,-1.4466472455454706,-0.5103550127553191,1.686921811889654,18.656714293441084,-34.86375150979709,0.46814611639507814,9,0.9350013732910227,0.9350013732910227,-0.9324979782104421,-1.4899978637695241,0.94000244140625,1,0.00578040053534945,2.6400271608517807,48.61999893188477,4.9999491378867145,49.08000183105469,3.333306842565366,49.099998474121094,0.00578040053534945
11247,2017-09-20,48.13000106811523,48.66999816894531,47.90999984741211,48.54999923706055,2932300.0,-0.006399619475274343,1.3030390604228559,1.8260826298243322,32.55813724253207,51.221372398402856,1.3490333285764962,1.2959808169367406,-0.11242381012908709,-1.0683146058760329,40.50943635011704,0.7599983215332031,0.2267247523864171,-1.2384986877441477,-2.333083667023921,-0.14391370846437468,-1.7857911773840343,-0.6912061981042612,1.8419656255322323,16.79396870786666,-35.13103605966787,0.5472924896398847,9,1.1049995422363352,1.1049995422363352,-0.6225004196166921,-1.1800003051757741,0.9199981689453196,2,0.012466205294115129,1.2424025245927635,48.43999862670898,2.6400271608517807,48.61999893188477,4.9999491378867145,49.08000183105469,0.012466205294115129
11248,2017-09-21,48.0099983215332,48.4000015258789,47.959999084472656,48.099998474121094,2516400.0,-0.002493304465383095,-3.6316381231553048,0.21428701180744414,31.234223526031585,45.73661622479366,1.3123173513556736,1.3796046705958531,0.07607955600073524,-0.9066847758068093,39.07238409936625,0.4400024414062429,0.12650999424205622,-1.290501403808591,-2.5423712584565763,-0.038631549160605516,-1.91643633113258,-0.6645664764846018,1.7557716874907214,7.63346330468912,-42.85085019850151,0.6259349273239919,9,1.2250022888183594,1.2250022888183594,-0.3724994659423828,-1.039999008178711,1.2000007629394531,3,0.02582798837363498,1.3030390604228559,48.13000106811523,1.2424025245927635,48.43999862670898,2.6400271608517807,48.61999893188477,0.02582798837363498
11249,2017-09-22,47.40999984741211,48.1500015258789,47.290000915527344,48.1500015258789,3669700.0,-0.012497365030150087,1.3243207019027303,8.222226931716955,27.990944607623916,39.8189421298138,1.6430120216210895,1.925534438806828,0.7461113313579375,-0.26828527927867896,37.810746823672815,0.8600006103515554,0.027710052003421026,-1.7934999465942383,-3.303289479530413,-0.2837104136580635,-2.548394713062322,-1.0386051801261544,2.1701931454506322,6.629784184791772,-44.12277822674415,0.7548947664680874,9,1.4950008392333984,1.5150012969970703,0.3775005340576172,-0.3299999237060547,1.8800010681152344,4,0.039021271463304474,-3.6316381231553048,48.0099983215332,1.3030390604228559,48.13000106811523,1.2424025245927635,48.43999862670898,0.039021271463304474
11250,2017-09-25,47.70000076293945,47.84000015258789,47.29999923706055,47.43000030517578,3477600.0,0.006116872315138355,-1.037729330559894,-0.3648646558790057,27.99094460762403,36.62778352800226,1.0197306125089156,1.58528494626173,0.5228980077279459,-0.5162122250405687,36.381253970647585,0.5400009155273438,-0.13847677793845747,-1.419999122619629,-3.0692923517694766,0.22929410653021876,-2.2446457371945527,-0.5953525080447051,1.605369180643038,28.6713118821124,-16.34097454364234,0.824646614574925,9,0.7099990844726562,1.2250003814697266,0.1374988555908203,-0.6050014495849609,1.8199996948242188,0,0.03291403919733327,1.3243207019027303,47.40999984741211,-3.6316381231553048,48.0099983215332,1.3030390604228559,48.13000106811523,0.03291403919733327
11251,2017-09-26,47.709999084472656,47.97000122070313,47.54999923706055,47.72000122070313,2570400.0,0.00020960841453421253,-1.5454524437046715,-0.03704488619508417,28.735579768925405,34.64020243633839,0.8095482895028638,1.5084995319095071,0.5747328661114324,-0.48700438041875316,34.95975466113991,0.42000198364258523,-0.3480245341101522,-1.3185007095336942,-3.069593889805553,0.43259247073816454,-2.19404729966962,-0.4429541193977684,1.353526575743217,30.434710497072633,-11.551487200987143,0.8755465901359277,9,0.5450019836425781,1.2150020599365234,0.3500022888183594,-0.5099983215332031,1.5200004577636719,1,0.0366799420159607,-1.037729330559894,47.70000076293945,1.3243207019027303,47.40999984741211,-3.6316381231553048,48.0099983215332,0.0366799420159607
11252,2017-09-27,47.040000915527344,47.56000137329102,46.68999862670898,47.36999893188477,3270100.0,-0.014043139421550888,1.4507019551586764,32.992753623165676,19.616187348204974,31.705140146806603,1.2820175404324985,2.0920096836749167,1.2910269424029082,0.21662623036804973,33.69414725067189,1.020000457763679,-0.6227154838395563,-1.8654989242553697,-3.811847211860645,0.08084936334990545,-2.8386730680580072,-0.8923247804527321,1.810701775325903,20.467935404569566,-14.526997929836291,0.9731741438026366,9,0.9149990081787109,1.5849990844726562,1.0850000381469727,0.21500015258789062,2.2199974060058594,2,0.0497449002348016,-1.5454524437046715,47.709999084472656,-1.037729330559894,47.70000076293945,1.3243207019027303,47.40999984741211,0.0497449002348016
11253,2017-09-28,47.36999893188477,47.47999954223633,46.84000015258789,46.959999084472656,3099400.0,0.007015263816640305,1.031740649466246,-1.2424312483382796,19.444390103942638,28.821531483831528,0.7608203508072293,1.6820713387297062,1.0050217014766005,-0.0787563797237496,32.3601448431088,0.6399993896484375,-0.7822328240625183,-1.4300008773803654,-3.471641000852081,0.6116392460913502,-2.4508209391162197,-0.40918081564451114,1.178205189988276,46.57527088216103,18.233784572018223,1.020820061735856,9,0.5249996185302663,1.2550010681152273,0.8175020217895437,-0.11499786376953836,2.220001220703118,3,0.035465491725923615,1.4507019551586764,47.040000915527344,-1.5454524437046715,47.709999084472656,-1.037729330559894,47.70000076293945,0.035465491725923615
11254,2017-09-29,47.31999969482422,47.47000122070313,47.16999816894531,47.36000061035156,2821000.0,-0.0010555042893805044,1.3076968220897787,-0.09756324491295805,14.15726349483397,26.32479711587868,0.5977705577825532,1.644701171138479,1.0828983455662495,0.011667126204912392,30.95405128782054,0.3000030517578196,-0.8920812081790075,-1.371000099182126,-3.4867146543790852,0.7447144560148331,-2.4288573767806056,-0.3131428215836465,0.9680556577258628,49.218733701887984,28.268470844979674,1.0578572775984787,9,0.38500022888183594,1.3050003051757812,0.9650001525878906,-0.010000228881835938,2.0800018310546804,4,0.03994081576156816,1.031740649466246,47.36999893188477,1.4507019551586764,47.040000915527344,-1.5454524437046715,47.709999084472656,0.03994081576156816
11255,2017-10-02,47.36000061035156,47.61000061035156,47.27000045776367,47.47000122070313,2100300.0,0.0008453278906448425,-1.344821235958012,2.749952317375726,19.08829679477992,24.535107499388722,0.4025783759249961,1.5253903197694996,1.0624655192887147,0.010817437287727216,30.257068092521695,0.3400001525878906,-1.0070127740567045,-1.230999183654788,-3.4019158035577703,0.9399174362481943,-2.316457493606279,-0.14554087370329682,0.7043268005807661,52.34379889433606,29.60982562412702,1.0854583099514898,10,0.31999778747558594,1.2649993896484375,1.0849990844726562,-0.010000228881835938,2.6699981689453196,0,0.040751695107747565,1.3076968220897787,47.31999969482422,1.031740649466246,47.36999893188477,1.4507019551586764,47.040000915527344,0.040751695107747565
11256,2017-10-03,47.18000030517578,47.38999938964844,46.86000061035156,47.31999969482422,1990800.0,-0.0038006820704398203,2.785722070844687,1.2727146622276886,20.180692782055402,23.15983589266909,0.4303029499120612,1.5925049865069525,1.2771093568031944,0.22516825428806442,29.5552693729425,0.529998779296875,-1.1364068703930101,-1.2874994277954102,-3.485611761406332,0.9106129058155119,-2.386555594600871,-0.18844326098994912,0.6919210759652756,53.260937169584025,27.68259437619147,1.0990561668054613,10,0.36499977111815696,1.4449996948242188,1.3199987411499023,0.20999908447265625,3.0699996948242188,1,0.04959728989936418,-1.344821235958012,47.36000061035156,1.3076968220897787,47.31999969482422,1.031740649466246,47.36999893188477,0.04959728989936418
11257,2017-10-04,47.77000045776367,47.79999923706055,47.02999877929688,47.18000030517578,2513600.0,0.012505302008723573,1.369240520443893,-4.214305177111717,32.727274528785216,23.325730448530607,-0.24153338451770168,0.9080845760260559,0.7357704732798425,-0.3335677100135328,28.325461702912534,0.7700004577636648,-1.1896367676252382,-0.6079992294311509,-2.764180304680579,1.5481818458182772,-1.6860897670558685,0.4700913081935667,-1.0800018310546946,96.8751241764617,68.38916350766405,1.0780905376247147,10,-0.35000038146973367,0.8549995422363281,0.7999982833862305,-0.3800010681152344,2.7399978637695312,2,0.030563095467489587,2.785722070844687,47.18000030517578,-1.344821235958012,47.36000061035156,1.3076968220897787,47.31999969482422,0.030563095467489587
11258,2017-10-05,47.58000183105469,47.77999877929688,47.40999984741211,47.77000045776367,2068500.0,-0.003977362882317204,2.5238787262255555,-0.3220314874082695,31.343268002634304,23.698210825753982,-0.13292240861135696,0.9656606151065006,0.9548502531774332,-0.11676476444626616,26.728825270007896,0.36999893188477273,-1.2329894088461941,-0.6824979782104492,-2.743011863074159,1.3780159066532605,-1.712754920642304,0.3477589642214056,-0.8678031921386804,76.59598644563033,45.6845339991225,1.030256942431855,10,-0.2500019073486328,1.0449981689453125,1.0399980545043945,-0.1400012969970703,2.6199989318847656,3,0.03530887822248907,1.369240520443893,47.77000045776367,2.785722070844687,47.18000030517578,-1.344821235958012,47.36000061035156,0.03530887822248907
11259,2017-10-06,47.38999938964844,47.56999969482422,47.2400016784668,47.459999084472656,2997100.0,-0.0039933256430065844,1.27584120386204,0.3684221093420604,33.59998942056215,24.32143802719155,0.06028413332042959,0.9823540085050837,1.1597528236317487,0.10304140612338131,24.617854863841416,0.3400001525878906,-1.2458654985637736,-0.7305004119873075,-2.602964576260007,1.1419637522853918,-1.6667324941236572,0.20573167014904215,-0.6560447387695376,56.38293123389404,22.908701620167975,0.9362320821363501,10,-0.05999946594238281,1.2350006103515625,1.2300004959106445,0.05000114440917969,3.4000015258789062,4,0.04642331275108669,2.5238787262255555,47.58000183105469,1.369240520443893,47.77000045776367,2.785722070844687,47.18000030517578,0.04642331275108669
11260,2017-10-09,47.58000183105469,47.599998474121094,47.36999893188477,47.47000122070313,3548300.0,0.0040093362281778955,2.0667853509663345,-1.5714441416892717,38.56386729311611,25.413469974323853,-0.1659853651853922,0.5919376718413503,1.0032845251758502,-0.056388578414157564,22.043986610850506,0.22999954223632102,-1.2405635178198935,-0.3939981460571289,-1.9023796857217548,1.114383393607497,-1.1481889158894418,0.360192623775184,-0.8247262884521547,76.59598644563033,39.5435515658758,0.7541907698323115,10,-0.3350028991699219,1.0449981689453125,1.227499008178711,-0.1400012969970703,4.219997406005859,0,0.03825135823421366,1.27584120386204,47.38999938964844,2.5238787262255555,47.58000183105469,1.369240520443893,47.77000045776367,0.03825135823421366
11261,2017-10-10,47.93999862670898,48.0,47.47999954223633,47.61000061035156,2484400.0,0.0075661366498587235,1.3111092273131861,2.999965321126499,47.50652804254842,28.512396718139787,-0.5475013416238852,0.11248144102138014,0.6768607307176211,-0.3838881707452799,21.514607939904007,0.5200004577636719,-1.1522748116690593,0.04549865722655255,-1.2732638746766654,1.3642611891297705,-0.6138826087250564,0.7048799231781615,-1.163828610217287,93.814299197734,51.96038722850982,0.6593812659516103,10,-0.519998550415032,0.6850013732910227,0.8825016021728587,-0.4999980926513601,3.240001678466804,1,0.04359616630075358,2.0667853509663345,47.58000183105469,1.27584120386204,47.38999938964844,2.5238787262255555,47.58000183105469,0.04359616630075358
11262,2017-10-11,48.27999877929688,48.45000076293945,47.90999984741211,47.93000030517578,2801800.0,0.007092201967617173,-1.7692397981141672,1.0606078120846156,53.349885795583155,32.27967401721096,-0.7745638998302908,-0.3128673640445996,0.36669480798538245,-0.6924372042961195,21.48645968627648,0.5400009155273438,-1.0732649534360093,0.4294988632202248,-0.7642822787779764,1.623280005218426,-0.1673917077788758,1.0263894342193254,-1.45487556346486,85.95023865520844,38.12490864648578,0.5968905709991007,10,-0.6249980926513743,0.3450012207031179,0.5475015640258718,-0.8399982452392649,2.900001525878899,2,0.04080367171732169,1.3111092273131861,47.93999862670898,2.0667853509663345,47.58000183105469,1.27584120386204,47.38999938964844,0.04080367171732169
11263,2017-10-12,48.7599983215332,48.79999923706055,48.1500015258789,48.31999969482422,2702700.0,0.009941995740939236,1.4999889960752941,1.2571444141689119,67.26342511380682,38.180358641541275,-1.1584837718251393,-0.8639395201525133,-0.08179103986411462,-1.1450603847084224,22.323091993251957,0.6499977111816477,-0.9853741832052023,0.9264984130859375,-0.20015937542790851,2.0531562015997835,0.36316951882901094,1.489827307342864,-1.837382452874735,97.43583473531828,42.56544582176005,0.5633288942569246,10,-0.9299983978271484,-0.13499832153320312,0.21250152587890625,-1.2849979400634766,2.1300010681152344,3,0.03589007506645414,-1.7692397981141672,48.27999877929688,1.3111092273131861,47.93999862670898,2.0667853509663345,47.58000183105469,0.03589007506645414
11264,2017-10-13,48.61000061035156,49.08000183105469,48.45000076293945,48.849998474121094,3646200.0,-0.0030762452080602687,-1.2500136239782016,-0.5454513928023373,62.06898645223368,42.955990825702806,-0.9010063962610317,-0.7915412467384613,0.08573190567554434,-0.9716336974568662,23.149262326686486,0.6300010681152344,-0.7793382631477641,0.8000007629394545,-0.2328889655826316,1.8328904914615407,0.2835558986784079,1.3164456272005012,-1.5371940722209274,72.51459509622602,13.738233393002133,0.5164448642610434,10,-0.6399993896484375,0.0149993896484375,0.4524993896484375,-1.0450000762939453,1.9799995422363281,4,0.032709321798471525,1.4999889960752941,48.7599983215332,-1.7692397981141672,48.27999877929688,1.3111092273131861,47.93999862670898,0.032709321798471525
11265,2017-10-16,48.4900016784668,48.63999938964844,48.2599983215332,48.5,3292000.0,-0.0024686058501963704,1.6207232212151905,0.04166004386940903,60.05159681727861,47.38609127406094,-0.6748251930808635,-0.7186250135506853,0.22673629549109364,-0.8328172146219401,23.87999125978318,0.3800010681152344,-0.5872593704769002,0.6865016937255888,-0.32636808724403465,1.6993714746952122,0.18006680324077706,1.1929365842104005,-1.2164756110437551,63.125043213305645,0.7321075137660813,0.5064348904848112,10,-0.4350013732910156,0.13499832153320312,0.8574972152709961,-0.7500019073486328,2.1199989318847656,0,0.04743244292527882,-1.2500136239782016,48.61000061035156,1.4999889960752941,48.7599983215332,-1.7692397981141672,48.27999877929688,0.04743244292527882
11266,2017-10-17,48.72000122070313,48.88000106811523,48.36999893188477,48.58000183105469,2808200.0,0.004743236425551078,1.2174050055562073,-14.00228920259514,74.41864591349935,52.01846587236251,-0.7413652438130569,-0.9766449997646021,0.013433205904796353,-1.050294599060983,24.791699552460898,0.5100021362304545,-0.3522578673776948,0.9025011062622141,-0.15420415955898648,1.9592063720834147,0.3741484733516174,1.430853739172811,-1.2658275769169265,69.23076923076984,1.4712100911653039,0.5283526329105986,10,-0.5599994659423899,-0.11500167846680398,0.7649993896484304,-0.8500003814697337,1.80999755859375,1,0.06321834850547159,1.6207232212151905,48.4900016784668,-1.2500136239782016,48.61000061035156,1.4999889960752941,48.7599983215332,0.06321834850547159
11267,2017-10-18,48.72999954223633,48.81999969482422,48.45000076293945,48.58000183105469,1619700.0,0.00020522005916845387,1.2424312483382847,1.0714168937329156,71.79491568527705,56.51309339265615,-0.6714803165577052,-0.9901538995537464,0.012854730879872989,-1.0482241961930185,24.972713306135645,0.3699989318847656,-0.16929382752302757,0.8824995040893526,-0.24336596797156318,2.0083649761502684,0.3195667680588983,1.445432240119807,-1.1132430797232757,62.365357638006145,-7.740348190333094,0.5629327360304562,10,-0.5699977874755859,-0.6200008392333984,0.7900009155273438,-0.8599987030029297,1.9799995422363281,2,0.050277052861778415,1.2174050055562073,48.72000122070313,1.6207232212151905,48.4900016784668,-1.2500136239782016,48.61000061035156,0.050277052861778415
11268,2017-10-19,49.25,49.27000045776367,48.65999984741211,48.75,2330900.0,0.01067105402521018,1.259257689427655,3.333384196739656,76.88025451176075,61.32201173612266,-1.0389345394990457,-1.4888262783362265,-0.4860088252378034,-1.5574804712485957,25.416266733474878,0.6100006103515625,0.0429710616723753,1.3404998779296875,0.05211514596862088,2.628884609890754,0.6963075119491506,1.9846922439102244,-1.4869190006327813,98.01976084542578,24.228033532776337,0.6441923659805342,10,-0.9300003051757812,-1.2700004577636719,0.2800006866455078,-1.3799991607666016,1.6100006103515625,3,0.03918782345534577,1.2424312483382847,48.72999954223633,1.2174050055562073,48.72000122070313,1.6207232212151905,48.4900016784668,0.03918782345534577
11269,2017-10-20,49.2599983215332,49.40999984741211,49.06000137329102,49.18000030517578,2410800.0,0.00020301160473512603,-1.1875186266913562,0.15999603271484375,76.68540800723508,65.55773848213587,-0.844596278765458,-1.4262453835752495,-0.48624626300438933,-1.5618365206621263,24.94652631336376,0.34999847412108664,0.185110498773291,1.257998275756833,-0.14034001837892873,2.656336569892595,0.5588291286889486,1.9571674228247176,-1.3160869871584069,86.95640636091633,10.01991304133277,0.6991691470678825,10,-0.8149986267089844,-1.2099990844726562,0.16500282287597656,-1.3899974822998047,1.9900016784667969,4,0.03308975078471943,1.259257689427655,49.25,1.2424312483382847,48.72999954223633,1.2174050055562073,48.72000122070313,0.03308975078471943
11270,2017-10-23,49.27000045776367,49.38000106811523,49.099998474121094,49.31000137329102,1870800.0,0.00020304783944946614,2.1111346585853403,-0.5000238424491852,80.82600119054719,69.25990216524686,-0.6589581872578378,-1.3835306494404165,-0.4716629524026459,-1.5695937335878085,24.451400537254226,0.2800025939941335,0.36488255659635627,1.1895004272460952,-0.31006364652578355,2.689064501017974,0.4397183903601558,1.9392824641320345,-1.1208367315636494,86.5385320764405,6.334301857146841,0.7497820368859391,10,-0.6100006103515625,-1.220001220703125,0.1550006866455078,-1.3999996185302734,1.9899978637695312,0,0.026791144358843333,-1.1875186266913562,49.2599983215332,1.259257689427655,49.25,1.2424312483382847,48.72999954223633,0.026791144358843333
11271,2017-10-24,49.459999084472656,49.540000915527344,49.209999084472656,49.5,3186500.0,0.003856274100745294,4.499904634751097,0.9999999999998224,78.26090284750494,72.02779294879372,-0.6824356681452954,-1.5132885633001365,-0.6420985881561307,-1.7592535496715556,24.341064196956243,0.3300018310546875,0.5627387547984313,1.291999053955081,-0.3167867348501332,2.900784842760295,0.48760615955247033,2.0963919483576916,-1.1343183013029403,92.6603834995118,13.963247870376193,0.8043928944026081,10,-0.6149978637695312,-1.3449993133544922,-0.13499832153320312,-1.5249977111816335,2.1500015258789062,1,0.023251143290860643,2.1111346585853403,49.27000045776367,-1.1875186266913562,49.2599983215332,1.259257689427655,49.25,0.023251143290860643
11272,2017-10-25,49.38000106811523,49.45000076293945,48.56000137329102,49.29999923706055,3110000.0,-0.0016174285854878567,7.090858648911019,-1.9999999999998224,81.25005794909202,73.5818632638254,-0.4805255259205694,-1.3164923164060767,-0.5527351700219825,-1.6717142435014196,22.655831516036656,0.8999977111816335,0.738364944054311,1.0950010299682518,-0.5087245745149573,2.698726634451461,0.29313822772664366,1.8968638322098599,-0.8600290637682875,83.67347733173395,4.515972068314426,0.8018628022416056,10,-0.48000144958495383,-1.2650012969970632,-0.00500106811522727,-1.3950004577636648,1.9799995422363352,2,0.023288734028080293,4.499904634751097,49.459999084472656,2.1111346585853403,49.27000045776367,-1.1875186266913562,49.2599983215332,0.023288734028080293
11273,2017-10-26,49.04999923706055,49.83000183105469,48.97999954223633,49.83000183105469,4394000.0,-0.006682904494057729,1.1794858000811843,-9.749809269503059,77.4835064477379,75.29458770777032,-0.1174076710607963,-0.9003364890711367,-0.22377942691888109,-1.3312233740843809,21.090387331335293,0.8500022888183594,0.8511252976097268,0.6809991836547837,-0.8967121379062917,2.258710505215859,-0.10785647712575042,1.4698548444353179,-0.48999786376952414,38.58249505140794,-41.66072470664832,0.7888556607805374,10,-0.0049991607666015625,-0.7899990081787109,0.18500137329101562,-1.0649986267089844,2.0300025939941406,3,0.033843014744796784,7.090858648911019,49.38000106811523,4.499904634751097,49.459999084472656,2.1111346585853403,49.27000045776367,0.033843014744796784
11274,2017-10-27,49.209999084472656,49.41999816894531,48.91999816894531,48.95000076293945,3345600.0,0.0032619745137778544,-2.1249657277051273,-0.33333007291916295,77.25756817996245,77.20636230362408,-0.20489411173396377,-0.960739994938443,-0.37428346468994533,-1.485445488323407,19.39908177308316,0.5,0.9232187986501756,0.7464990615844727,-0.7925946259761361,2.2855927491450814,-0.0230477821958317,1.516045905364777,-0.6499977111816335,51.18090369244512,-28.304074339622026,0.7695468437803058,10,-0.10999870300292969,-0.9499988555908203,0.02500152587890625,-1.2249984741210938,1.5900001525878906,4,0.033529802003177345,1.1794858000811843,49.04999923706055,7.090858648911019,49.38000106811523,4.499904634751097,49.459999084472656,0.033529802003177345
11275,2017-10-30,49.290000915527344,49.349998474121094,49.09000015258789,49.16999816894531,2687200.0,0.0016257230754537222,1.1666719649044728,0.4615520049297944,74.9078347824986,77.26071662240176,-0.17822431927799443,-0.9367658981181393,-0.4543026478048091,-1.550204097559856,17.98467043400349,0.2599983215332031,0.8989851469601575,0.7300008773803697,-0.758975617703868,2.2189773724646074,-0.014487370161745616,1.474489124922485,-0.5013994598388649,57.48025819784131,-19.358039896969984,0.7444882475421182,10,-0.14999961853027344,-1.0300006866455078,-0.375,-1.239999771118164,1.7999992370605469,0,0.03976463883276615,-2.1249657277051273,49.209999084472656,1.1794858000811843,49.04999923706055,7.090858648911019,49.38000106811523,0.03976463883276615
11276,2017-10-31,49.52000045776367,49.68999862670898,49.11000061035156,49.15999984741211,2827000.0,0.0046662515310254005,-1.5217355248536006,2.999936423167398,73.8462351061441,77.4886410024981,-0.31604562016220683,-1.0355638618759002,-0.6884172190036679,-1.763627874348522,16.18590779507738,0.5799980163574148,0.9218059575673934,0.8430004119873047,-0.5543213699487666,2.240322193923376,0.14433952101926906,1.5416613029553403,-0.6000022888183594,75.59045184622256,-0.09131249179306167,0.6986608909680362,10,-0.3249988555908203,-1.260000228881836,-0.8524999618530273,-1.4699993133544922,1.3199996948242188,1,0.03513727479169959,1.1666719649044728,49.290000915527344,-2.1249657277051273,49.209999084472656,1.1794858000811843,49.04999923706055,0.03513727479169959
11277,2017-11-01,49.22999954223633,49.709999084472656,49.18999862670898,49.65999984741211,2640600.0,-0.005856238143105208,-1.039208939817764,-1.1944432670707412,59.75107872218511,75.5853992481008,0.058489835340338914,-0.6646523203032757,-0.4034070416579425,-1.4558548680591343,15.305001467204288,0.520000457763679,0.9601870387140821,0.4799995422363281,-0.8695418297543398,1.829540914226996,-0.19477114375900584,1.154770228231662,-0.1462007141113304,34.06594788557631,-37.25863809161349,0.674770685995334,11,-0.03499794006347656,-0.9699993133544922,-0.6399984359741211,-1.0449981689453054,1.970001220703125,2,0.04834452752885654,-1.5217355248536006,49.52000045776367,1.1666719649044728,49.290000915527344,-2.1249657277051273,49.209999084472656,0.04834452752885654
11278,2017-11-02,49.2599983215332,49.91999816894531,48.93000030517578,49.13999938964844,5562100.0,0.000609359731379655,-2.666678440486871,-0.27906708539592984,64.1921077311851,74.19725477298414,0.03359091015379079,-0.5927260569536372,-0.4458879011061896,-1.4659702932752694,14.176597732841733,0.9899978637695312,0.9305328661908234,0.4259984970092745,-0.8222488854496746,1.6742458794682236,-0.19812519422019648,1.0501221882387455,0.5700035095214844,34.00001525878906,-35.63842121546176,0.6241236912294736,11,-0.019998550415039062,-0.8799991607666016,-0.9699983596801758,-1.0549983978271484,2.180000305175774,3,0.042630985797260434,-1.039208939817764,49.22999954223633,-1.5217355248536006,49.52000045776367,1.1666719649044728,49.290000915527344,0.042630985797260434
11279,2017-11-03,49.59000015258789,49.79999923706055,49.13000106811523,49.13000106811523,4203600.0,0.006699184780735834,-1.9130413149121197,3.833359824522423,71.99996948242188,73.21658458319244,-0.2734316444962488,-0.789960261508547,-0.7841497424772683,-1.7787580983975175,12.756768640322575,0.6699981689453196,0.9312152742631312,0.6460002899169908,-0.4441929647416245,1.736193544575606,0.10090366258768313,1.1910969172462984,0.3299980163574219,66.66679510792919,-3.638751891723061,0.5450966273293084,11,-0.35000038146972656,-1.2000007629394531,-1.330000877380371,-1.260000228881836,0.9500007629394531,4,0.03004641407304054,-2.666678440486871,49.2599983215332,-1.039208939817764,49.22999954223633,-1.5217355248536006,49.52000045776367,0.03004641407304054
11280,2017-11-06,49.4000015258789,49.790000915527344,49.38000106811523,49.63000106811523,2734600.0,-0.0038313899198300083,-2.037030757710673,-0.4999999999999923,63.82114955789784,71.61216755101387,-0.07046302596971543,-0.48129709459124825,-0.605434003425664,-1.5759883105204082,11.336586154757569,0.4099998474121165,0.8540989255515754,0.36500167846678977,-0.5326330229367002,1.2626363798702798,-0.08381567223495523,0.8138190291685348,0.5199966430664134,47.474973219996045,-22.01780244302823,0.44881735070174594,11,-0.16000175476073508,-1.0100021362304616,-1.2350015640258718,-0.9850006103515554,1.4300003051757884,0,0.028340033763931016,-1.9130413149121197,49.59000015258789,-2.666678440486871,49.2599983215332,-1.039208939817764,49.22999954223633,0.028340033763931016
11281,2017-11-07,50.02999877929688,50.2400016784668,49.290000915527344,49.45000076293945,2895600.0,0.012752980444503681,-1.1111181753832722,-2.5217355248536624,71.1038973102651,70.484816368922,-0.6829191426490269,-0.9978487842276778,-1.2451066606110786,-2.1926147860513865,11.078970158950495,0.9500007629394531,0.7918610598903442,0.8904989242553754,0.04446875921550486,1.7365290892952459,0.46748384173543656,1.3135140067753142,-1.0999984741211009,83.96926114341845,13.01414929768795,0.42301508251993647,11,-0.4499988555908274,-1.4799976348877024,-1.8774995803833079,-1.4749984741211009,0.3600006103515554,1,0.021187315593732325,-2.037030757710673,49.4000015258789,-1.9130413149121197,49.59000015258789,-2.666678440486871,49.2599983215332,0.021187315593732325
11282,2017-11-08,50.25,50.36999893188477,49.93000030517578,49.93000030517578,4501400.0,0.004397386089766586,-1.7499940395298825,0.5517254987075957,67.9856194083099,69.42949558676334,-0.8566151071524359,-1.12012454848346,-1.4711367911832198,-2.394636747797321,11.821553336985499,0.4399986267089915,0.7222657227428542,1.0120000839233398,0.1293823657551556,1.894617802091524,0.5706912248392513,1.4533089430074284,-1.2937996673583996,91.66673289411246,23.138120333657,0.4413088590840914,11,-0.6050014495849609,-1.5500011444091726,-2.1649999618530273,-1.6949996948242188,0.5299987792968821,2,0.011741296568913206,-1.1111181753832722,50.02999877929688,-2.037030757710673,49.4000015258789,-1.9130413149121197,49.59000015258789,0.011741296568913206
11283,2017-11-09,50.5099983215332,50.56999969482422,50.040000915527344,50.040000915527344,3693800.0,0.005174095950909452,-1.2553264019089825,1.4687432944710679,70.62707101634645,68.69277367969488,-0.992058714285271,-1.3094302346547693,-1.7336223492553202,-2.6363984496508692,13.116417045824083,0.529998779296875,0.669570379498964,1.1844984054565444,0.1650366184424783,2.2039601924706105,0.6747675119495113,1.6942292989635774,-1.497246044921873,95.833233992164,28.41139679285334,0.5097308935070319,11,-0.7599983215332031,-1.6049976348876953,-2.4874982833862305,-1.9549980163574219,-0.4199981689453125,3,0.01366071004425451,-1.7499940395298825,50.25,-1.1111181753832722,50.02999877929688,-2.037030757710673,49.4000015258789,0.01366071004425451
11284,2017-11-10,50.20000076293945,50.36999893188477,50.02999877929688,50.20000076293945,3296500.0,-0.0061373504037831594,1.0000224396372919,0.0,63.9639928608904,67.47679124396065,-0.5887773804508853,-0.9214494514395426,-1.4304102805242849,-2.3077060039042223,13.996910171064291,0.479999542236321,0.6086878052998159,0.7950008392333956,-0.2374304805186469,1.827432158985438,0.2787851793573779,1.3112164991094133,-1.09381364123535,71.09380587940777,5.838526182479882,0.5162156598760196,11,-0.4500007629394531,-1.2950000762939453,-2.222500801086426,-1.6450004577636719,-0.8699989318847656,4,0.024701152289323458,-1.2553264019089825,50.5099983215332,-1.7499940395298825,50.25,-1.1111181753832722,50.02999877929688,0.024701152289323458
11285,2017-11-13,50.790000915527344,50.849998474121094,50.13000106811523,50.16999816894531,3419300.0,0.011752990908786343,-1.057144414168916,100.0,67.82846319682217,66.80814992070266,-1.0545205027466267,-1.4021958606907887,-2.0159666824783784,-2.8720375664344857,15.519441411142182,0.7199974060058665,0.598406444461439,1.2700010299682631,0.15743172506088854,2.3825703348756377,0.7137163775145794,1.8262856824219469,-1.5959850394360302,96.15399663523611,32.945684062688436,0.556284652453686,11,-0.9000015258789062,-1.680002212524414,-2.8125009536743164,-2.2350006103515625,-2.299999237060547,0,-0.004922228696467079,1.0000224396372919,50.20000076293945,-1.2553264019089825,50.5099983215332,-1.7499940395298825,50.25,-0.004922228696467079
11286,2017-11-14,51.79999923706055,51.849998474121094,50.63999938964844,50.6500015258789,4216000.0,0.019885770886537424,-1.0683709966124242,1.8548268012059426,75.96566769538065,68.60977091772438,-1.907704848057314,-2.286866223147072,-3.019042390760603,-3.846880527732921,17.093446929594506,1.2099990844726562,0.6097614707843775,2.1259994506835938,0.6776843158427681,3.5743145855244194,1.401841883263181,2.8501570181040066,-2.4735047531268535,97.39587058627185,35.25707420059932,0.7241575674204133,11,-1.4099998474121094,-2.135000228881836,-3.864999771118164,-3.174999237060547,-3.4099998474121094,1,-0.01872581892456615,-1.057144414168916,50.790000915527344,1.0000224396372919,50.20000076293945,-1.2553264019089825,50.5099983215332,-0.01872581892456615
11287,2017-11-15,51.18000030517578,52.22000122070313,51.18000030517578,51.97000122070313,3878900.0,-0.011969091525414255,-1.632910658927848,-0.6869586850878231,71.515192149265,69.4234469641777,-1.0974141538974322,-1.5535601413206166,-2.3962811402751143,-3.198966382176259,18.86111093695036,1.0400009155273509,0.6257841748225914,1.383500480651854,-0.1410671288936527,2.908068090197361,0.6212166758791042,2.145784285424604,-1.60115542222335,52.51142666034916,-12.086297807014091,0.7622838047727524,11,-0.5049991607666016,-1.114999771118164,-3.1575002670288086,-2.5550003051757812,-2.9300003051757812,2,-0.01543573487332417,-1.0683709966124242,51.79999923706055,-1.057144414168916,50.790000915527344,1.0000224396372919,50.20000076293945,-0.01543573487332417
11288,2017-11-16,51.18000030517578,51.2599983215332,50.959999084472656,51.040000915527344,2393000.0,0.0,1.0000254317031612,-0.17721421190377157,70.56371588668335,69.26386323131787,-0.8900149844393681,-1.4772975524297678,-2.404100318662941,-3.1648598788593603,19.811761423296893,0.2999992370605469,0.638527482705733,1.2870004653930636,-0.3332413517907753,2.9072422825769024,0.47687955680114413,2.097121373984983,-1.2842166616932644,52.51142666034916,-13.214055903025027,0.8101209085919211,11,-0.4249992370605469,-0.9949989318847656,-3.0399999618530273,-2.5550003051757812,-3.3499984741210938,3,-0.007815582717736858,-1.632910658927848,51.18000030517578,-1.0683709966124242,51.79999923706055,-1.057144414168916,50.790000915527344,-0.007815582717736858
11289,2017-11-17,50.88999938964844,51.27999877929688,50.79999923706055,51.06000137329102,2185400.0,-0.005666293743613271,-1.7428365903369307,-1.2143051771117674,66.00000915528736,69.50595874213893,-0.44277954471752423,-1.1161451395277169,-2.136410530111675,-2.833470331214926,20.47190674634925,0.47999954223633523,0.7226530025287943,0.9154994964599581,-0.7343868696712548,2.565385862591171,0.09055631339435166,1.7404426795255645,-0.7153096368994483,36.363553399369664,-29.148899761441868,0.8249431830656047,11,-0.13499832153320312,-0.6499996185302734,-2.66249942779541,-2.2649993896484375,-3.0900001525878906,4,-0.015720165978686862,1.0000254317031612,51.18000030517578,-1.632910658927848,51.18000030517578,-1.0683709966124242,51.79999923706055,-0.015720165978686862
11290,2017-11-20,50.59000015258789,51.04999923706055,50.56000137329102,50.91999816894531,2176500.0,-0.0058950528720495,-1.5128380691544543,1.941142151912855,60.55228174931603,68.33355701314458,0.04891683175960537,-0.7506717116229851,-1.8716950230336522,-2.4852634774398723,20.973251733327654,0.48999786376952414,0.7973091708601956,0.5495002746582003,-1.0872805842572575,2.186281133573658,-0.2688901547995286,1.3678907041159292,-0.16987302368440282,1.807155545443881,-59.85155906310903,0.8183904294577273,11,0.4850006103515625,-0.35000038146972656,-2.292499542236328,-1.9650001525878906,-2.509998321533203,0,-0.02490607467350936,-1.7428365903369307,50.88999938964844,1.0000254317031612,51.18000030517578,-1.632910658927848,51.18000030517578,-0.02490607467350936
11291,2017-11-21,50.61000061035156,50.83000183105469,50.540000915527344,50.72999954223633,2740500.0,0.00039534409376051904,-1.2307906744721746,0.3636353127492573,64.3750362595556,67.93238110772745,0.13392545583796078,-0.7168529136861679,-1.895881129871654,-2.4551732633319645,21.239075874783186,0.29000091552734375,0.8290762092763089,0.5120006561279311,-1.1197062153207398,2.143707527576602,-0.30385277959640433,1.3278540918522665,1.6100006103515696,4.166647744560634,-58.46324763556004,0.8158534357243349,11,0.5149993896484446,-0.3150005340576101,-2.270000457763672,-1.9850006103515625,-2.5,1,-0.04188893314202313,-1.5128380691544543,50.59000015258789,-1.7428365903369307,50.88999938964844,1.0000254317031612,51.18000030517578,-0.04188893314202313
11292,2017-11-22,50.52999877929688,50.7400016784668,50.349998474121094,50.61000061035156,1928100.0,-0.0015807514342989215,1.2941097273645237,0.6666878596178318,63.09280264150385,67.09524017718938,0.2881209706403993,-0.5758002857947062,-1.809152878801676,-2.3200875987249034,22.737044611754197,0.3900032043457031,0.9085159660968358,0.3744989395141687,-1.2315223352158995,1.9805202142442369,-0.4285116978508654,1.1775095768792028,1.6564024353027307,19.354865173056556,-44.959270732059124,0.803010637365034,11,0.595001220703125,-0.19499778747559304,-2.147498130798347,-1.904998779296882,-2.7199974060058594,2,-0.04235106751131057,-1.2307906744721746,50.61000061035156,-1.5128380691544543,50.59000015258789,-1.7428365903369307,50.88999938964844,-0.04235106751131057
11293,2017-11-24,50.709999084472656,50.88000106811523,50.63999938964844,50.66999816894531,956000.0,0.0035622463788684833,-3.8001068131531346,-0.5000000000000444,61.91489966114076,66.86756315499497,0.15586515480541152,-0.6588401634621732,-1.9782621409420784,-2.4427594548299822,23.774989426381936,0.35000228881834516,0.9147985147257245,0.4714992523193331,-1.0639933616428507,2.006991866281517,-0.29624705466175527,1.2392455593004215,1.4029460205078124,38.709730346111584,-24.261411776152066,0.7677463069810914,11,0.46500205993652344,-0.31999778747557883,-2.5749988555908203,-2.0849990844726562,-3.2199974060058594,4,-0.048511124608280776,1.2941097273645237,50.52999877929688,-1.2307906744721746,50.61000061035156,-1.5128380691544543,50.59000015258789,-0.048511124608280776
11294,2017-11-27,50.86000061035156,50.959999084472656,50.61000061035156,50.81000137329102,2516700.0,0.0029580265941049344,1.8000305180437934,1.2499523173753708,65.66523956482953,66.62720497366246,0.12217847242605018,-0.7155776790174926,-2.114760393033521,-2.534616970912424,25.023449090849336,0.34999847412109375,0.9314934305471638,0.5390007019042997,-0.9400870413618279,2.0180884451704273,-0.20054316972876052,1.27854457353736,1.1824266293945342,72.85736862469415,7.5986477703514765,0.739543871633063,11,0.4249992370605469,-0.4699993133544851,-2.710000991821289,-2.2350006103515625,-3.7400016784667898,0,-0.05957528004197821,-3.8001068131531346,50.709999084472656,1.2941097273645237,50.52999877929688,-1.2307906744721746,50.61000061035156,-0.05957528004197821
11295,2017-11-28,51.25,51.27999877929688,50.959999084472656,51.06000137329102,2445600.0,0.00766809644058597,1.5600366216524635,3.800030518044191,63.800924503485,65.2755668412296,-0.21870747613890984,-1.002614570230719,-2.471616736490347,-2.8655302746600455,26.478625058055034,0.4199981689453196,0.9264537489747013,0.8310001373290987,-0.6199218961579973,2.2819221708161948,0.10553912058555426,1.5564611540726432,0.7247300891210955,96.77432586527897,32.482717076250054,0.7254610167435463,11,0.034999847412109375,-0.8599987030029226,-3.002500534057617,-2.625,-4.459999084472656,1,-0.06731708805735515,1.8000305180437934,50.86000061035156,-3.8001068131531346,50.709999084472656,1.2941097273645237,50.52999877929688,-0.06731708805735515
11296,2017-11-29,51.2599983215332,51.47999954223633,50.849998474121094,51.18000030517578,2311500.0,0.00019508920064792434,1.4230788981403366,0.4210452346055933,61.99524294937143,64.2177947079081,-0.35018616298449956,-0.9228898875096689,-2.441869657010429,-2.8137088314476983,27.552857259877506,0.6300010681152344,0.9700521625923244,0.7539985656738253,-0.6785022949094639,2.1864994262571145,0.03774813538218069,1.4702489959654699,0.6497425029878912,80.5308838273868,18.88817300910239,0.7162504302916439,11,-0.3449993133544922,-0.8699970245361257,-2.904998779296875,-2.634998321533203,-4.119998931884766,2,-0.06203660933681043,1.5600366216524635,51.25,1.8000305180437934,50.86000061035156,-3.8001068131531346,50.709999084472656,-0.06203660933681043
11297,2017-11-30,51.61000061035156,51.63000106811523,51.13999938964844,51.349998474121094,4456800.0,0.006827980887220031,2.2666446264178886,3.250107291020934,62.79072655801584,63.35412922694504,-0.707141944246402,-1.144105143898372,-2.7372463467357306,-3.0989091525404504,28.713679549421684,0.49000167846678977,0.9582167705842792,0.9850008010864286,-0.395670278025662,2.3656718801985193,0.2946652615303833,1.675336340642474,0.23735052015353375,98.03917168747988,39.03917588138359,0.6903355395560447,11,-0.6200008392333984,-1.219999313354485,-3.130000114440918,-2.9850006103515625,-5.020000457763672,3,-0.06781631386568898,1.4230788981403366,51.2599983215332,1.5600366216524635,51.25,1.8000305180437934,50.86000061035156,-0.06781631386568898
11298,2017-12-01,51.36000061035156,51.84000015258789,51.08000183105469,51.70000076293945,3058000.0,-0.004844022418977745,1.4516117123713306,-1.3076821502978373,63.67923806850443,63.096265772858054,-0.4793304821657145,-0.7680920786518328,-2.430530868889491,-2.7904915179325513,30.590634155194103,0.7599983215332031,0.7928763658336493,0.6300006866455092,-0.6274986381837735,1.887500011474792,0.0012510242308678698,1.2587503490601506,-1.0100021362304688,60.975632449129606,3.3606169030619952,0.6287496624146415,12,-0.2650012969970703,-0.7900009155273438,-2.8525009155273438,-2.7350006103515625,-5.229999542236335,4,-0.06911992201855699,2.2666446264178886,51.61000061035156,1.4230788981403366,51.2599983215332,1.5600366216524635,51.25,-0.06911992201855699
11299,2017-12-04,51.08000183105469,51.58000183105469,51.0,51.459999084472656,2015200.0,-0.005451689563267692,-1.1481512878113564,1.1176384790584435,53.68957879144966,62.33374322198401,-0.18947034127371154,-0.3907780293414973,-2.076558168264654,-2.4495974236954083,32.49196980420557,0.5800018310546875,0.6765878442541862,0.2755018234252944,-0.8691050480560207,1.4201086949066095,-0.2968016123153632,0.847805259165952,-0.7002033233642564,23.232622927447665,-28.288547523838446,0.5723034357406585,12,0.014997482299804688,-0.5100021362304688,-2.427501678466797,-2.4550018310546875,-5.560001373291016,0,-0.07028191119612115,1.4516117123713306,51.36000061035156,2.2666446264178886,51.61000061035156,1.4230788981403366,51.2599983215332,-0.07028191119612115
11300,2017-12-05,50.79999923706055,51.1500015258789,50.4000015258789,51.1500015258789,2762400.0,-0.005481648080597923,3.2856862595504785,0.9210653121047055,34.375022351709745,59.00040834333446,0.13796137991148782,-0.0005411153787875378,-1.7336591521714695,-2.1137012821014878,33.97518066441131,0.75,0.5570538175079207,-0.07450065612793111,-1.0094926708173233,0.8604913585614611,-0.5419966634726237,0.39299535121676143,1.0400009155273438,27.777645322885647,-17.199572933599008,0.4674960073446958,12,0.2950000762939453,-0.22499847412109375,-2.1199989318847656,-2.174999237060547,-5.649997711181648,1,-0.07244095197724087,-1.1481512878113564,51.08000183105469,1.4516117123713306,51.36000061035156,2.2666446264178886,51.61000061035156,-0.07244095197724087
11301,2017-12-06,51.09000015258789,51.2400016784668,50.790000915527344,50.90999984741211,2071000.0,0.0057086795252503375,-1.1428701180744778,-0.5142832230711486,48.43205667537266,57.37143656931989,-0.0858156826160652,-0.21824730550735438,-1.9564193467518862,-2.3487483084445984,34.80646644300186,0.4500007629394531,0.4845111997225189,0.16250019073486044,-0.6872150439977958,1.0122154254675166,-0.26235742663146766,0.5873578081011885,0.7212000274658195,47.91661699608224,3.7316333526403014,0.4248576173663274,12,0.030000686645507812,-0.5149993896484375,-2.3899993896484375,-2.4650001525878906,-5.799999237060547,2,-0.08416518348439928,3.2856862595504785,50.79999923706055,-1.1481512878113564,51.08000183105469,1.4516117123713306,51.36000061035156,-0.08416518348439928
11302,2017-12-07,50.84000015258789,51.09000015258789,50.5,51.09000015258789,2685800.0,-0.004893325489397915,3.720001220703125,-1.3888865341414827,44.55129106445722,55.44214672524394,0.23778842548648527,0.0824474920602043,-1.6190979415359124,-2.04916109738852,35.251732771929895,0.5900001525878906,0.4606370972161571,-0.11699981689453409,-0.9065127800170174,0.6725131462279492,-0.5117562984557793,0.2777566646667111,0.9429760543823207,30.55548932810965,-12.056743139729413,0.3947564815612426,12,0.2800006866455078,-0.2649993896484375,-2.112499237060547,-2.2150001525878906,-5.150001525878913,3,-0.07277735546488018,-1.1428701180744778,51.09000015258789,3.2856862595504785,50.79999923706055,-1.1481512878113564,51.08000183105469,-0.07277735546488018
11303,2017-12-08,51.20000076293945,51.2400016784668,50.58000183105469,50.709999084472656,2742200.0,0.007081050536409839,1.3157746799354852,-1.9600067138671875,54.85894616504097,54.24144745860076,-0.05073076934639431,-0.235271904599216,-1.8964319799266534,-2.360490422836939,35.49517952284914,0.6599998474121094,0.42622891480311154,0.2085006713867159,-0.5587575585054267,0.9757589012788586,-0.17512844355935187,0.5921297863327837,0.5553159504089322,67.79652797982756,23.386193629793695,0.3836291149460704,12,-0.07999992370605469,-0.625,-2.4724998474121094,-2.575000762939453,-5.819999694824226,4,-0.0900390730792422,3.720001220703125,50.84000015258789,-1.1428701180744778,51.09000015258789,3.2856862595504785,50.79999923706055,-0.0900390730792422
11304,2017-12-11,51.43999862670898,51.45000076293945,50.849998474121094,51.0099983215332,3368300.0,0.004687458206899864,1.6666497126290627,0.8775486372235182,63.578229203229185,54.21670353635013,-0.2232846031366833,-0.3980155569386241,-2.047658198494851,-2.5580705852942813,35.88663747422572,0.6000022888183594,0.4132936342176947,0.3864986419677692,-0.3084537869359849,1.0814510708715233,0.039022427515895686,0.7339748564196427,0.28821178289001637,99.04741490494064,47.213678196501235,0.34747621445187643,12,-0.31999778747557883,-0.7649974822997976,-2.6299991607665945,-2.8149986267089773,-6.30999755859375,0,-0.10322701594779327,1.3157746799354852,51.20000076293945,3.720001220703125,50.84000015258789,-1.1428701180744778,51.09000015258789,-0.10322701594779327
11305,2017-12-12,50.540000915527344,51.4000015258789,50.5099983215332,51.36000061035156,3308300.0,-0.017496067947294414,-1.0227233319461622,-1.9069746810738237,49.12718631504245,52.786919465869126,0.6318546517379815,0.5083561521619373,-1.0688061614858242,-1.6250884095419025,35.34965632952487,0.9300003051757741,0.3765067463502021,-0.5009990692138686,-1.2243216961010646,0.22232355767332734,-0.8626603826574666,-0.13933775577027063,1.161645316397248,4.210619305565037,-51.436346561907946,0.3616613134435987,12,0.5799999237060547,0.21500015258789062,-1.725001335144043,-1.9150009155273438,-5.310001373291016,1,-0.09932727279040043,1.6666497126290627,51.43999862670898,1.3157746799354852,51.20000076293945,3.720001220703125,50.84000015258789,-0.09932727279040043
11306,2017-12-13,50.83000183105469,51.02000045776367,50.43999862670898,50.6500015258789,2857600.0,0.0057380472946972905,1.0714441416893987,-0.21951264898260062,53.554537499728745,51.76067623717056,0.30669673487891913,0.1496311234426031,-1.2691542741953654,-1.8717807907881934,33.65866004595469,0.5800018310546946,0.3138142774927317,-0.16249828338622763,-0.7960471540385612,0.47105058726610594,-0.4792727187123944,0.15427615193993915,0.8456115067489876,38.61409697619828,-20.73032794942489,0.31677443532616684,12,0.28999900817871094,-0.07500076293945312,-2.0150022506713867,-2.2050018310546875,-5.110000610351555,2,-0.11174503443959316,-1.0227233319461622,50.540000915527344,1.6666497126290627,51.43999862670898,1.3157746799354852,51.20000076293945,-0.11174503443959316
11307,2017-12-14,50.38999938964844,50.75,50.15999984741211,50.7400016784668,3269300.0,-0.008656353050481846,2.1891992205623088,-1.9444538634339927,46.42857751067347,49.84393617518934,0.6207178480974989,0.5559161963659633,-0.7617838285687171,-1.3873952891123338,31.363970819963686,0.6700019836425781,0.22241190623567775,-0.5630006790161133,-1.2440556724168061,0.11805431438457958,-0.9035281757164597,-0.22247318231576685,1.2601017119167395,17.82940922505515,-42.30240070563965,0.3405274967003474,12,0.48000144958496094,0.6850013732910156,-1.3249988555908203,-1.7649993896484375,-4.840000152587891,3,-0.10121052859486201,1.0714441416893987,50.83000183105469,-1.0227233319461622,50.540000915527344,1.6666497126290627,51.43999862670898,-0.10121052859486201
11308,2017-12-15,50.77999877929688,50.88999938964844,50.27000045776367,50.349998474121094,4461100.0,0.007739618860336028,-1.1017043397299953,-1.2285642663295426,49.15252319529313,49.33981888672751,0.15622142032891873,0.1416770441201578,-1.0723692439686374,-1.7393944753713484,29.57123899845738,0.6199989318847656,0.14708105994820642,-0.15300121307372194,-0.8294658341399028,0.5234634079924589,-0.49123352360681594,0.18523109745937205,0.8104982721021727,48.061898594182104,-10.028113106273857,0.33823231053309055,12,0.025001525878899145,0.345001220703125,-1.6075000762939524,-2.154998779296882,-4.779998779296882,4,-0.10023631892372376,2.1891992205623088,50.38999938964844,1.0714441416893987,50.83000183105469,-1.0227233319461622,50.540000915527344,-0.10023631892372376
11309,2017-12-18,50.09000015258789,50.86000061035156,50.09000015258789,50.83000183105469,2944100.0,-0.01358800006490557,-1.08107759798337,-1.7209329146040417,38.44621771280804,49.792173926849536,0.7722280718339931,0.8102085481926338,-0.3032118595065043,-1.0212493463122954,27.936028137239465,0.7700004577636719,0.015065698751513423,-0.8029998779296861,-1.5776536968377144,-0.028346059021657766,-1.1903267873837038,-0.41567296847566837,1.4432770106516841,0.0,-50.99920506956645,0.38732690945401427,12,0.6800003051757812,1.0349998474121165,-0.7624998092651367,-1.460000991821289,-4.3899993896484375,0,-0.09403072609552232,-1.1017043397299953,50.77999877929688,2.1891992205623088,50.38999938964844,1.0714441416893987,50.83000183105469,-0.09403072609552232
11310,2017-12-19,49.33000183105469,50.18999862670898,49.25,50.09000015258789,4071100.0,-0.015172655604273055,-1.0434708694588377,1.0270224293380483,33.27559499686295,48.10812262923734,1.4547625157966309,1.5504640824952531,0.5226207712741626,-0.22925455238071635,27.044023939357064,0.9399986267089773,-0.1324755067983503,-1.4999982833862333,-2.5384379243802684,-0.46155864239219824,-2.0192181038832473,-0.9807784628892193,2.116678711545788,4.519876291770386,-40.97806897857223,0.5192198204970174,12,1.019998550415039,1.404998779296875,-0.0025014877319335938,-0.7000026702880859,-4.480003356933594,1,-0.08514090020356413,-1.08107759798337,50.09000015258789,-1.1017043397299953,50.77999877929688,2.1891992205623088,50.38999938964844,-0.08514090020356413
11311,2017-12-20,48.4900016784668,49.4900016784668,48.47999954223633,49.27999877929688,5021100.0,-0.017028180040712826,-1.4938282070482298,1.039472165196843,25.079874054018802,45.94463185029974,2.108945802546529,2.3436562538470795,1.4084461704939315,0.6357872505319477,26.498714952879755,1.0100021362304688,-0.23781976411715533,-2.2339984893798857,-3.7083167684459184,-0.7596802103138529,-2.9711576289128985,-1.4968393498468728,2.780944420725639,0.41502642588169375,-36.84902221205715,0.737159139533015,12,1.4749984741210938,1.8599987030029297,1.0099973678588867,0.2799968719482422,-3.2800025939941406,2,-0.06723039850250523,-1.0434708694588377,49.33000183105469,-1.08107759798337,50.09000015258789,-1.1017043397299953,50.77999877929688,-0.06723039850250523
11312,2017-12-21,48.38999938964844,48.790000915527344,48.11999893188477,48.36999893188477,4490300.0,-0.002062328013132775,-1.5769284378095285,-0.02531712805357057,25.695573453205967,42.704257104540304,2.039324562194544,2.398064910592282,1.5430955898338823,0.7563524771566108,26.50520066577937,0.670001983642571,-0.25434696469406504,-2.2270008087158217,-4.033749069363559,-0.42025254806808476,-3.13037493903969,-1.3236266783919532,2.60185205384839,9.74730733371962,-23.504597520415913,0.9033741303238699,12,1.3950004577636719,1.780000686645515,1.6374998092651367,0.8799991607666016,-2.75,3,-0.055176652255062186,-1.4938282070482298,48.4900016784668,-1.0434708694588377,49.33000183105469,-1.08107759798337,50.09000015258789,-0.055176652255062186
11313,2017-12-22,48.25,48.65999984741211,48.18000030517578,48.5,3095500.0,-0.0028931471670650133,-1.4615399663523612,-12.499713904257732,26.29814696485623,38.56202574472109,1.9186237319741721,2.471007708886134,1.701355466270698,0.9140740829206635,26.33102131538132,0.4799995422363281,-0.36289814168988954,-2.244000244140622,-4.336446454925763,-0.151554033355481,-3.2902233495331927,-1.1977771387480516,2.3972291421033773,4.744561623333434,-28.544752247007267,1.0462231053925706,12,1.510000228881836,1.7299995422363281,2.1200008392333984,1.2049999237060547,-3.4399986267089844,4,-0.05595856503501462,-1.5769284378095285,48.38999938964844,-1.4938282070482298,48.4900016784668,-1.0434708694588377,49.33000183105469,-0.05595856503501462
11314,2017-12-26,47.83000183105469,48.40999984741211,47.77999877929688,48.18000030517578,2496100.0,-0.008704625263115329,-1.799976264347411,1.399993896484375,25.69558949590403,35.958514987039045,1.9810171406889836,2.795704182708306,2.139945812644889,1.3431452347037833,26.19138604497831,0.6300010681152273,-0.46123438781890513,-2.512498474121095,-4.909907583780445,-0.11508936446174545,-3.71120302895077,-1.3137939192914203,2.5139596858224564,2.074815557000954,-30.59344843096482,1.1987045548296735,12,1.569997787475586,1.9799976348876953,2.6399993896484375,1.6249980926513672,-3.3500022888183594,1,-0.03826054277644875,-1.4615399663523612,48.25,-1.5769284378095285,48.38999938964844,-1.4938282070482298,48.4900016784668,-0.03826054277644875
11315,2017-12-27,47.79999923706055,47.84000015258789,47.52999877929688,47.68000030517578,2048400.0,-0.0006272756187657436,2.100001907341286,-0.3428555858310627,21.88032672075495,32.43915823381973,1.7673304211086105,2.6920097866972696,2.1924437978253835,1.384373849704609,25.731158373308343,0.3100013732910085,-0.644724283708193,-2.3700010299682646,-4.979562005654458,0.2395599457179287,-3.674781517811361,-1.065220542125168,2.1850074965553574,13.775513183067906,-16.26317397420536,1.304780487843095,12,1.4099998474121094,1.885000228881836,2.6975011825561523,1.6550006866455078,-4.16999816894532,2,-0.04393302317237091,-1.799976264347411,47.83000183105469,-1.4615399663523612,48.25,-1.5769284378095285,48.38999938964844,-0.04393302317237091
11316,2017-12-28,48.08000183105469,48.09000015258789,47.72000122070313,47.91999816894531,2405200.0,0.005857794946930728,3.1110922731317823,1.3333757192357822,26.53063078083855,30.228275263838075,1.1803431165182303,2.2783677585688196,1.9312393487631212,1.1136670100270507,24.828122674515125,0.3699989318847585,-0.8961491153814052,-1.9309986114501925,-4.64629520772386,0.7842979848234748,-3.2886469095870297,-0.5733503133133553,1.5122036298701715,43.65096184703663,13.112637212749291,1.357648298136834,12,1.1299972534179688,1.6049976348876953,2.577498435974121,1.3749980926513672,-5.350002288818359,3,-0.06717976776047763,2.100001907341286,47.79999923706055,-1.799976264347411,47.83000183105469,-1.4615399663523612,48.25,-0.06717976776047763
11317,2017-12-29,48.11000061035156,48.290000915527344,48.06999969482422,48.11000061035156,2770600.0,0.0006239346537939561,-4.499904634751097,0.0,22.162156960723735,27.229345682219254,0.8860974266121602,2.0793212523427442,1.920452554760459,1.089400717234824,23.563305815594678,0.220001220703125,-1.0436713993070583,-1.7259998321533203,-4.458473858699726,1.0064741943930855,-3.0922368454265197,-0.35976281888012096,1.1522517815128168,51.32754715197642,24.448667787582426,1.3662370132732014,12,1.0849990844726562,1.5749988555908203,2.5999994277954173,1.3449993133544922,-5.650001525878906,4,-0.060278559324211,3.1110922731317823,48.08000183105469,2.100001907341286,47.79999923706055,-1.799976264347411,47.83000183105469,-0.060278559324211
11318,2018-01-02,47.81000137329102,48.36000061035156,47.5,48.22000122070313,2443400.0,-0.006235693894295902,1.492760353606606,-100.0,17.64708682277245,24.91833113888196,0.8051700743758659,2.2131988598451997,2.219810135559449,1.3961605432530106,22.21199705217529,0.8600006103515625,-1.2629371591014902,-1.84849910736083,-4.62499591335358,0.9279976986319198,-3.2367475103572048,-0.46025070436445503,1.1750904405625562,34.06609068920351,15.642046690553432,1.3882484029963753,1,1.0349979400634695,1.8599987030029226,2.919999122619622,1.644998550415032,-5.3700027465820455,1,-0.04538803432988092,-4.499904634751097,48.11000061035156,3.1110922731317823,48.08000183105469,2.100001907341286,47.79999923706055,-0.04538803432988092
11319,2018-01-03,47.4900016784668,48.02999877929688,47.43000030517578,47.56999969482422,4114900.0,-0.006693153851340283,-4.999961853172933,0.19511718568278455,19.6819317677663,23.40792411342678,0.8019034350428456,2.3720720123306194,2.535114195047349,1.7152208512821971,21.03287329556307,0.5999984741211009,-1.4404894635314065,-1.9889987945556626,-4.841689301174185,0.8636917120628596,-3.41534404786492,-0.5626535412464051,1.2277736088931377,6.451758451807674,-13.201355910097618,1.42634525330926,1,0.9699993133544922,2.144998550415039,3.292499542236328,1.9649982452392578,-4.140003204345703,2,-0.056432937680668926,1.492760353606606,47.81000137329102,-4.499904634751097,48.11000061035156,3.1110922731317823,48.08000183105469,-0.056432937680668926
11320,2018-01-04,47.11999893188477,47.86000061035156,47.02999877929688,47.29999923706055,2807000.0,-0.007791171478306991,-3.61111346585866,2.2500596061226523,13.698633204858154,22.143341796853374,0.9224558176447317,2.5847647866080337,2.8957025801436984,2.0893083554148504,21.417157533175107,0.8300018310546804,-1.6956411121303887,-2.1750015258788977,-5.141391686373069,0.7913886346152736,-3.6581966061259834,-0.691806445631812,1.3402213590383312,6.766919449766566,-10.05451966155351,1.4831950802470868,1,0.7900009155273366,2.31500053405761,3.717501640319817,2.335000991821282,-3.3600006103515696,3,-0.05602715300279926,-4.999961853172933,47.4900016784668,1.492760353606606,47.81000137329102,-4.499904634751097,48.11000061035156,-0.05602715300279926
11321,2018-01-05,46.790000915527344,47.349998474121094,46.63000106811523,47.18000030517578,3728000.0,-0.0070033536468128155,-1.0281643223261956,2.1666596024245335,14.000015258789162,20.84383533080706,1.1018169245639413,2.7153159170026555,3.206132364757188,2.417681533728171,21.81836388533544,0.7199974060058665,-1.8659785062583722,-2.289999580383302,-5.330982261085218,0.7509831003186136,-3.81049092073426,-0.7695082400323443,1.3841750730705158,9.248548540382151,-7.137827785647909,1.520491340350957,1,0.8549995422363281,2.4449996948242188,4.047499656677246,2.664999008178711,-2.8300018310546875,4,-0.06753579366491236,-3.61111346585866,47.11999893188477,-4.999961853172933,47.4900016784668,1.492760353606606,47.81000137329102,-0.06753579366491236
11322,2018-01-08,47.13999938964844,47.209999084472656,46.70000076293945,46.88000106811523,3837600.0,0.007480198060969556,1.5500061989185272,-0.666663406236569,13.30645099266745,19.400313556119418,0.6211832310779357,2.1859866997454205,2.8428081869314354,2.063286817504121,22.889826104615345,0.5099983215332031,-1.9417997128933138,-1.7550010681152344,-4.7953434873370995,1.2853413511066307,-3.2751722777261634,-0.23482985850430538,0.7253416148528942,29.47967956534519,16.393658606366106,1.5201712096109323,1,0.3800010681152344,2.095001220703125,3.512500762939453,2.315000534057617,-3.9199981689453054,0,-0.09355112228492113,-1.0281643223261956,46.790000915527344,-3.61111346585866,47.11999893188477,-4.999961853172933,47.4900016784668,-0.09355112228492113
11323,2018-01-09,46.59000015258789,47.22000122070313,46.4000015258789,47.15999984741211,3006300.0,-0.011667357746748763,1.3768022998673075,-2.192320671390993,13.692943759328998,18.066686252055526,1.018002407013114,2.5011429734409916,3.3834545069484676,2.6022938755979794,23.88000601361462,0.819999694824233,-1.904359206023706,-2.074500274658206,-5.07782770454228,0.9288271552258678,-3.5761639896002393,-0.5728365597161726,1.0282728646362216,11.656377108033679,-2.9575019078518565,1.5016637149420355,1,0.7900009155273438,2.530000686645508,4.100000381469727,2.864999771118164,-2.4000015258789134,1,-0.08864565474541708,1.5500061989185272,47.13999938964844,-1.0281643223261956,46.790000915527344,-3.61111346585866,47.11999893188477,-0.08864565474541708
11324,2018-01-10,46.13000106811523,46.58000183105469,46.0099983215332,46.5,2690000.0,-0.009873343699637438,1.1509461122667108,0.6491212806681872,14.601765056870192,17.257957178290553,1.353870732711954,2.680356588377265,3.823404545481111,3.052825451560736,24.72058089670014,0.5800018310546875,-1.8866599014810959,-2.2689994812011776,-5.1765351490928495,0.6385361866904944,-3.722767315147017,-0.815231647255338,1.2446176508398423,6.4866269251306035,-9.015602888719275,1.4537678339458366,1,1.0549983978271555,2.664999008178718,4.702498435974128,3.3249988555908274,-1.450000762939446,2,-0.07999137992556338,1.3768022998673075,46.59000015258789,1.5500061989185272,47.13999938964844,-1.0281643223261956,46.790000915527344,-0.07999137992556338
11325,2018-01-11,45.52000045776367,46.29999923706055,45.38000106811523,46.0,3020900.0,-0.013223511732653792,-1.4210531599315095,1.2972998051405522,15.384608544564372,16.01951026314898,1.7952293685772318,3.051437023895758,4.403275388892169,3.6444461252801474,26.508106707169233,0.9199981689453196,-1.8907236217788892,-2.628000068664548,-5.622736367205469,0.36673622987637344,-4.125368217935012,-1.1306319193940837,1.7000007629394602,7.106577360032712,-9.878431207500306,1.4973681492704614,1,1.3500003814697266,2.895000457763672,5.312499046325684,3.934999465942383,-1.4000015258788991,3,-0.04767139634930462,1.1509461122667108,46.13000106811523,1.3768022998673075,46.59000015258789,1.5500061989185272,47.13999938964844,-0.04767139634930462
11326,2018-01-12,45.1500015258789,45.63999938964844,45.06000137329102,45.45000076293945,3422600.0,-0.008128271708346735,-1.4166607061965468,0.6249990065883212,14.47368861345717,15.165236002341581,1.906375464541867,3.1348095750810714,4.730809216300926,3.990373911433757,28.609031931323475,0.5799980163574148,-1.8724872994890447,-2.7139989852905373,-5.715116775310555,0.2871188047294808,-4.214557880300546,-1.2134400902805282,1.7019996643066548,4.166674025264649,-13.166523685654763,1.5005588950100095,1,1.55999946594239,3.1049995422363352,5.6849985122680735,4.3049983978271555,-1.450000762939446,4,-0.030786337926234197,-1.4210531599315095,45.52000045776367,1.1509461122667108,46.13000106811523,1.3768022998673075,46.59000015258789,-0.030786337926234197
11327,2018-01-16,45.290000915527344,45.54999923706055,44.88999938964844,45.11000061035156,4761900.0,0.003100761570699051,-1.129022334338276,-0.6000025431379638,17.543852310904782,15.153765501022953,1.4799215674567705,2.73327725016307,4.558445015485816,3.828150430874196,31.435071119306514,0.6599998474121094,-1.8364736749408124,-2.3189996719360337,-5.282858014774611,0.6448586709025435,-3.8009288433553223,-0.8370705005167451,1.2036003112793026,17.16743397140775,-1.685514527480624,1.4819291714192877,1,1.1699981689453125,2.8799991607666016,5.557499885559082,4.164999008178711,-1.6800003051757812,1,-0.029366345863744647,-1.4166607061965468,45.1500015258789,-1.4210531599315095,45.52000045776367,1.1509461122667108,46.13000106811523,-0.029366345863744647
11328,2018-01-17,45.68999862670898,45.86000061035156,45.349998474121094,45.52999877929688,3839100.0,0.008831921022207201,1.039992981010582,0.8888865341414037,26.431667721170612,15.90373616251232,0.8354309939048647,2.0368266758854503,4.12909611091353,3.4041968910142444,33.920398391156446,0.5699996948242188,-1.8540281096662667,-1.6645019531250043,-4.34221115584468,1.0132072495946716,-3.0033565544848457,-0.3256473517651628,0.4828822326660287,47.33716457799084,25.2729124078215,1.3388546013598392,1,0.6850013732910227,2.480001449584968,5.1575021743774485,3.7650012969970774,-0.9199981689453054,2,-0.05405991420980172,-1.129022334338276,45.290000915527344,-1.4166607061965468,45.1500015258789,-1.4210531599315095,45.52000045776367,-0.05405991420980172
11329,2018-01-18,45.38000106811523,45.790000915527344,45.04999923706055,45.58000183105469,4937900.0,-0.006784801223708836,1.3871063010293547,-1.2500059604703173,24.896243229296886,17.147915054116623,0.9103860210623722,2.08264911924001,4.394896546384366,3.6885121462288595,36.98063318467843,0.7400016784667969,-1.8733781268364424,-1.7389995574951271,-4.2253660490274285,0.7473669340371742,-2.9821828032612743,-0.49581631172898,0.5363034973144636,34.751895850636494,11.158371674127899,1.2431832457661502,1,0.7399978637695384,2.789999008178718,5.4674997329711985,4.074998855590827,-0.8400001525878835,3,-0.026223058911348684,1.039992981010582,45.68999862670898,-1.129022334338276,45.290000915527344,-1.4166607061965468,45.1500015258789,-0.026223058911348684
11330,2018-01-19,45.13000106811523,45.599998474121094,45.04999923706055,45.20000076293945,2863600.0,-0.005509034687433134,-3.782532258599529,0.3499971389879878,19.206604935862742,17.72642501823591,0.9481246280360978,2.110045456390324,4.603008313220052,3.910796022945803,39.420132240528325,0.5499992370605469,-1.8554697114560028,-1.7789995193481545,-4.187326287582593,0.629327248886284,-2.98316290346537,-0.5748361352309388,0.7299995422363352,24.742409941795714,3.5337511871449507,1.204163384117219,1,0.924999237060554,3.0149993896484446,5.767499923706062,4.3999996185302805,-1.4300003051757741,4,-0.0099712109968767,1.3871063010293547,45.38000106811523,1.039992981010582,45.68999862670898,-1.129022334338276,45.290000915527344,-0.0099712109968767
11331,2018-01-22,45.22999954223633,45.63999938964844,45.11999893188477,45.5,3106500.0,0.0022157870984795824,-1.1224435777067068,3.8571662125336683,20.370293332035686,18.511296389276826,0.674499606153212,1.8480434529430099,4.441110150565777,3.7806670852767184,40.959234266130885,0.5200004577636648,-1.8584491387553825,-1.5160009384155302,-3.9150480747433107,0.8830461979122504,-2.7155245065794205,-0.3164773702516399,0.5600013732910156,35.05151801164071,16.923481411843902,1.1995235681638885,1,0.8250007629394531,2.7250003814697266,5.707501411437988,4.310001373291016,-1.950000762939446,0,-0.02454124743722408,-3.782532258599529,45.13000106811523,1.3871063010293547,45.38000106811523,1.039992981010582,45.68999862670898,-0.02454124743722408
11332,2018-01-23,45.72000122070313,46.0099983215332,45.22999954223633,45.31999969482422,3110300.0,0.010833554796064737,-1.6896424719160243,-1.4814846211447161,29.306894793496227,20.24617983751763,-0.042590348806712086,1.209782232723036,3.8865340263997723,3.2637170892682548,41.88326406643884,0.779998779296875,-1.7893222519165661,-0.8924993515014563,-3.2018294698443412,1.4168307668414286,-2.047164410672899,0.26216570766998615,-0.8300018310546946,69.79193985488315,51.462496135852064,1.154665059171444,1,0.014999389648430395,2.1699981689453054,5.217499732971184,3.8199996948242116,-2.5500030517578196,1,-0.044181986085533476,-1.1224435777067068,45.22999954223633,-3.782532258599529,45.13000106811523,1.3871063010293547,45.38000106811523,-0.044181986085533476
11333,2018-01-24,45.54999923706055,45.83000183105469,45.40999984741211,45.70000076293945,2384600.0,-0.003718328501828738,1.0487718645329365,-0.37500238417668946,30.204032062181312,21.979765060329978,-0.03981343085499134,1.2302089988741614,3.9802729358802083,3.40582796776917,42.8572295853473,0.4200019836425781,-1.7109592880157294,-0.9275012969970717,-3.1477327256034684,1.292730131609325,-2.03761701130027,0.1826144173061266,-0.6375998687744158,52.083383003918016,30.919216115147307,1.1101157143031992,1,0.04500007629394531,2.3400001525878906,5.422501564025879,3.990001678466797,-2.5200004577636648,2,-0.04259053038864935,-1.6896424719160243,45.72000122070313,-1.1224435777067068,45.22999954223633,-3.782532258599529,45.13000106811523,-0.04259053038864935
11334,2018-01-25,46.0,46.06000137329102,45.4000015258789,45.4900016784668,3688700.0,0.009879270482475055,1.0952340585282538,-3.3999542240984693,38.75501254332715,24.576476615748064,-0.5701516640759436,0.67045411902739,3.4676594444121775,2.9299503258799504,43.27556363727633,0.6599998474121236,-1.6507313043904404,-0.38600044250487997,-2.5207299459057637,1.7487290608960038,-1.4533651942053183,0.6813643091955583,-1.0656486526489246,94.05928253627665,68.13796867260174,1.0673647517004419,1,-0.5249996185302734,1.875,4.965000152587891,3.625000000000007,-2.1699981689453125,3,-0.026739120483398438,1.0487718645329365,45.54999923706055,-1.6896424719160243,45.72000122070313,-1.1224435777067068,45.22999954223633,-0.026739120483398438
11335,2018-01-26,45.70000076293945,46.099998474121094,45.25,45.97000122070313,2656100.0,-0.00652172254479455,2.2075718861338034,-0.5294144046434882,38.9898821757831,27.300498122673165,-0.27036613100522544,0.8485665597747456,3.6812486184050996,3.2043008869520264,43.526093307917805,0.8499984741210938,-1.5701980711328218,-0.5809997558593736,-2.627654846749806,1.4656553350310588,-1.6043273013045862,0.44232778958583907,-0.7206234145507793,59.18388795683911,29.866659098291137,1.0233275454452155,1,-0.2050018310546875,1.8399982452392578,5.247499465942383,4.030000686645508,-2.7900009155273438,4,-0.025382928403642757,1.0952340585282538,46.0,1.0487718645329365,45.54999923706055,-1.6896424719160243,45.72000122070313,-0.025382928403642757
11336,2018-01-29,44.849998474121094,45.56999969482422,44.849998474121094,45.540000915527344,3613300.0,-0.018599612136279697,-1.086952675807165,2.5555602650503007,28.990805524524774,28.57238181307539,0.595196751003499,1.5222230015208638,4.400621908783123,4.018820899766801,44.45888418967861,0.8500022888183594,-1.4974735977272928,-1.2695018768310575,-3.2262177659599445,0.6872140122978294,-2.247859821395501,-0.29114393226661406,1.25,0.0,-28.08646430865258,0.9783579445644431,1,0.625,2.3200016021728516,5.692502021789551,4.880002975463867,-2.1299972534179616,0,-0.02564097548063915,2.2075718861338034,45.70000076293945,1.0952340585282538,46.0,1.0487718645329365,45.54999923706055,-0.02564097548063915
11337,2018-01-30,45.209999084472656,45.349998474121094,44.7400016784668,44.7400016784668,3167300.0,0.008026769734658767,-1.5957453716103793,-0.6811532507739938,36.88211493846086,29.733542614996527,0.24882060498396186,0.9842868058040821,3.931469728213898,3.626508222145965,45.887479798888656,0.6099967956542969,-1.3844932798886234,-0.7645011901855483,-2.5195601584381393,0.9905577780670427,-1.6420306743118473,0.11302829394075076,0.8899993896484375,34.55871421959805,4.212444656038706,0.8775294841262965,1,0.21000099182128906,1.555002212524414,4.947501182556152,4.585000991821296,-2.079998016357429,1,-0.0426896780415692,-1.086952675807165,44.849998474121094,2.2075718861338034,45.70000076293945,1.0952340585282538,46.0,-0.0426896780415692
11338,2018-01-31,45.63999938964844,45.68999862670898,44.93000030517578,45.16999816894531,3526900.0,0.009511177037901497,1.6666622050300908,1.0000081164219565,45.31547111515363,32.00234571342505,-0.21123116511443385,0.4040981913702666,3.3950640250092476,3.1610991146042835,46.50532669677202,0.759998321533196,-1.2104066128033608,-0.22600078582763672,-1.7573217184144099,1.3053201467591364,-0.9916612521210268,0.5396596804657534,0.4055992126464858,66.1764582135394,31.456670138712568,0.7656604662933877,1,-0.2199993133544922,1.0600013732910156,4.33750057220459,4.210000991821289,-2.3600006103515554,2,-0.05411922115983514,-1.5957453716103793,45.209999084472656,-1.086952675807165,44.849998474121094,2.2075718861338034,45.70000076293945,-0.05411922115983514
11339,2018-02-01,44.810001373291016,45.77999877929688,44.66999816894531,45.66999816894531,4498200.0,-0.018185758708526012,1.0555604612966323,-1.8297756639179275,43.48624328402925,34.70008330766577,0.5916251789064191,1.0783081665363667,4.116167171700411,3.9450736204643135,47.18368850309715,1.1100006103515696,-1.0769933782371055,-0.9219987869262667,-2.31801684969286,0.47401927584032677,-1.620007818309567,-0.2239897555429664,1.1833733520507792,9.790431780956395,-27.2481482513001,0.6980090313832978,2,0.5749969482421875,1.7299976348876953,5.059998512268066,5.254999160766602,-1.1500015258789062,3,-0.03972333272578521,1.6666622050300908,45.63999938964844,-1.5957453716103793,45.209999084472656,-1.086952675807165,44.849998474121094,-0.03972333272578521
11340,2018-02-02,44.47999954223633,45.02000045776367,44.45000076293945,44.61999893188477,2924400.0,-0.007364468220065423,-4.700083924620432,0.1627905945183566,43.80774489334722,37.30424459225594,0.9160616143470364,1.2652573607158928,4.34086565839732,4.222194974553247,47.59125918915627,0.5699996948242188,-1.0309521599148184,-1.1200006484985323,-2.4616101036614566,0.22160880666439198,-1.7908053760799945,-0.44919592091707017,1.4339725897216766,2.255550679619436,-37.33248753220958,0.6708047275814624,2,0.7950000762939453,1.9250011444091797,5.125,5.520000457763679,-0.970001220703125,4,-0.01461325804566227,1.0555604612966323,44.810001373291016,1.6666622050300908,45.63999938964844,-1.5957453716103793,45.209999084472656,-0.01461325804566227
11341,2018-02-05,43.63000106811523,44.75,43.59000015258789,44.41999816894531,3978800.0,-0.019109678122050777,-1.6666695898099226,5.642861035422108,36.43790737639162,38.09657932368876,1.693301166616088,1.9672396092234905,5.072867831603212,5.029481217440406,47.932575067458984,1.1599998474121094,-0.9669373689490612,-1.8119991302490277,-3.299852796985469,-0.3241454635125862,-2.5559259636172484,-1.068072296880807,2.1668533543212902,1.826526968532752,-38.92052328112113,0.7439268333682217,2,1.214998245239265,2.3449993133544993,5.817498207092292,6.24499893188478,-0.09000015258788352,0,-0.01650243417548969,-4.700083924620432,44.47999954223633,1.0555604612966323,44.810001373291016,1.6666622050300908,45.63999938964844,-0.01650243417548969
11342,2018-02-06,42.72999954223633,43.2400016784668,41.88000106811523,43.2400016784668,6022700.0,-0.02062804271936225,4.333313387287416,0.6455746934951871,27.643520722095516,37.81207806367923,2.374245085161995,2.656094422249595,5.844561224808139,5.887011252083269,48.646145873523594,1.75,-0.8747731757715655,-2.4915006637573214,-4.209176995453419,-0.7738243320612241,-3.35033882960537,-1.6326624979092728,2.8461694532153246,21.79484546065441,-17.370138985900407,0.8588381658480491,2,1.260000228881836,2.3900012969970703,6.717499732971191,7.145000457763679,0.9200019836425781,1,-0.00023398833700694066,-1.6666695898099226,43.63000106811523,-4.700083924620432,44.47999954223633,1.0555604612966323,44.810001373291016,-0.00023398833700694066
11343,2018-02-07,42.459999084472656,43.290000915527344,41.5099983215332,41.56999969482422,3961100.0,-0.006318756392608704,-2.5247501567421797,-1.7450895328137388,27.811554116768022,36.59613823850599,2.4136559013720458,2.7413727857599284,5.9746678496071866,6.113497051004202,49.20025729165385,1.7800025939941406,-0.8038338190074512,-2.5550010681152315,-4.550506956034852,-0.5594951801956114,-3.5527540120750416,-1.5572481241554215,2.672629759698623,22.248259042037567,-16.7530792142408,0.9977529439598087,2,1.3449993133544922,2.4750003814697266,6.9800004959106445,7.415000915527351,1.670001983642571,2,0.01577960428848879,4.333313387287416,42.72999954223633,-1.6666695898099226,43.63000106811523,-4.700083924620432,44.47999954223633,0.01577960428848879
11344,2018-02-08,42.43999862670898,43.15999984741211,42.11000061035156,42.18000030517578,5260900.0,-0.00047104235032813246,-4.250026226193769,0.2921331458844023,28.81889877305045,35.46602897153571,2.0959786869153234,2.6042758583101957,5.846822022195688,6.089744068201746,49.47650644311554,1.0499992370605469,-0.8272651350970293,-2.3905014038085994,-4.620502948400997,-0.1604998592162019,-3.505502176104798,-1.2755006315124007,2.1854619442929746,26.495719064562696,-13.71817622394553,1.1150007722961977,2,1.2049999237060618,2.329999923706062,6.8175010681152415,7.420001983642585,1.7299995422363352,3,0.019792652680701517,-2.5247501567421797,42.459999084472656,4.333313387287416,42.72999954223633,-1.6666695898099226,43.63000106811523,0.019792652680701517
11345,2018-02-09,43.349998474121094,43.65999984741211,42.45000076293945,42.5099983215332,5456100.0,0.02144203291371971,-1.5208438469822019,3.2307906744722628,36.87151463036106,36.34166331662862,0.9136557070648124,1.6056941513166407,4.78392912766374,5.148183126076198,48.99077887509192,1.220001220703132,-0.8361685720618794,-1.3720014572143526,-3.6708495124972487,0.9268465980685434,-2.521425484855797,-0.22257742957290816,0.8392973819552338,56.79009874644875,15.265426589868142,1.1494240276414476,2,0.2950000762939453,1.335000991821289,5.697502136230469,6.475002288818359,0.9099998474121094,4,0.007151127663270307,-4.250026226193769,42.43999862670898,-2.5247501567421797,42.459999084472656,4.333313387287416,42.72999954223633,0.007151127663270307
11346,2018-02-12,43.7599983215332,44.0,43.040000915527344,43.540000915527344,4518300.0,0.009457897620385625,1.7428515375938005,0.2619016262414794,36.158182653809476,36.2612263961118,0.37188726960066987,1.1449200413474685,4.222325818655378,4.711559990237646,48.066279561748026,0.9599990844726562,-0.9323270793397711,-0.8925014495849624,-3.2207260995340903,1.4357232003641656,-2.0566137745595228,0.27161087538959805,-2.25,90.36138487205453,50.24723260136267,1.1641123249745622,2,-0.11499977111816406,0.6700000762939453,4.912501335144043,5.865001678466804,0.7000007629394531,0,-0.005712980109438881,-1.5208438469822019,43.349998474121094,-4.250026226193769,42.43999862670898,-2.5247501567421797,42.459999084472656,-0.005712980109438881
11347,2018-02-13,43.959999084472656,44.150001525878906,43.2400016784668,43.91999816894531,3409900.0,0.004570401522182799,3.3332727834190115,0.18182448717726413,38.81857128677548,35.53934863740312,-0.026901774670577083,0.8855738338151085,3.8586365393234345,4.490778425790637,46.89763977356441,0.9099998474121094,-1.0180690247817594,-0.6260005950927763,-2.9535335942979017,1.7015324041123492,-1.7897670946953426,0.53776590450979,-2.4002007293701197,92.80294656106905,51.963758836287184,1.1637664996025632,2,-0.3150005340576172,0.4050006866455078,4.480001449584961,5.465002059936523,0.6100006103515625,1,-0.009554098673620337,1.7428515375938005,43.7599983215332,-1.5208438469822019,43.349998474121094,-4.250026226193769,42.43999862670898,-0.009554098673620337
11348,2018-02-14,43.22000122070313,43.7599983215332,43.209999084472656,43.63999938964844,4261400.0,-0.016833436742060837,-1.499982660563185,-10.499713904253113,31.216228337421313,34.17601364333557,0.372937597454559,1.5083728618063432,4.431031624530782,5.207397567475475,46.378956744150784,0.75,-0.9938812650070048,-1.2424985885620075,-3.585451767840489,1.100454590716474,-2.413975178201248,-0.07102199892276673,-1.5565947387695402,54.41177020573211,19.46580584866716,1.1714765896392412,2,0.044998168945305395,1.144998550415032,5.157499313354485,6.204999923706048,0.5200004577636648,2,0.00994910441996466,3.3332727834190115,43.959999084472656,1.7428515375938005,43.7599983215332,-1.5208438469822019,43.349998474121094,0.00994910441996466
11349,2018-02-15,44.18999862670898,44.20000076293945,43.06999969482422,43.29999923706055,3736300.0,0.022443252628627786,1.4835088366477749,-2.119055404178039,40.644348244530086,33.82452512680033,-0.7758443612785868,0.4686819224124932,3.310273866902115,4.229004846445818,45.348312611913705,1.1300010681152344,-1.0377198757690493,-0.2130010604858441,-2.517981190340066,2.091979069368378,-1.3654911254129516,0.9394890044412634,-2.4271283430175714,99.42844935825852,64.75806380208283,1.1524900649271104,2,-1.0599994659423757,-0.14499855041503196,4.060002326965339,5.120002746582038,-0.04999923706053977,3,-0.001357718046125611,-1.499982660563185,43.22000122070313,3.3332727834190115,43.959999084472656,1.7428515375938005,43.7599983215332,-0.001357718046125611
11350,2018-02-16,44.68000030517578,44.88000106811523,44.04999923706055,44.13000106811523,3592600.0,0.011088519884466352,-1.3380237799734385,0.6179770946560041,48.897547411596484,35.20892957515643,-1.3795688380832232,-0.059828700118131906,2.6811240487972015,3.72874147016708,43.88503408693844,0.8300018310546804,-1.170113752631032,0.29950065612793253,-1.984286915592044,2.583288227847909,-0.8423931297320593,1.4413944419879243,-2.770902192729494,89.13039421990518,48.00591467955478,1.1418937858599891,2,-1.4850006103515625,-0.7750015258789062,3.309999465942383,4.434999465942383,0.43000030517578125,4,-0.01141455086721177,1.4835088366477749,44.18999862670898,-1.499982660563185,43.22000122070313,3.3332727834190115,43.959999084472656,-0.01141455086721177
11351,2018-02-20,44.11999893188477,44.77999877929688,43.849998474121094,44.65999984741211,3454700.0,-0.012533602718577841,1.3846198990570584,-0.9818212083590281,43.10998626033794,36.92742574607225,-0.8300392606518017,0.4350559632118447,3.0832520577253106,4.274960941509796,42.508648772268494,0.9300003051757884,-1.2535983731515898,-0.20500068664549786,-2.4555731253067847,2.045571752015789,-1.3302869059761449,0.9202855326851491,-1.973228582984973,58.01096355807777,15.392703763524658,1.1252862193306439,2,-0.924999237060554,-0.3150005340576243,3.5225019454955984,4.680002212524407,1.220001220703118,1,0.003173150340836761,-1.3380237799734385,44.68000030517578,1.4835088366477749,44.18999862670898,-1.499982660563185,43.22000122070313,0.003173150340836761
11352,2018-02-21,43.70000076293945,44.59000015258789,43.70000076293945,44.02000045776367,4723000.0,-0.00951945102251106,-4.5625014901175405,0.5925910227609962,37.72152412168985,38.0285335243969,-0.28829366363947884,0.7335720509823034,3.3453009203876505,4.689292983460369,41.97584298867151,0.8899993896484375,-1.3351758826505957,-0.5239988327026381,-2.690717741431257,1.6427200760259808,-1.6073582870669512,0.5593606216616749,-1.3345719565024226,34.80666243748446,-4.632053478263273,1.0833594543643101,2,-0.2049999237060547,0.10499763488769531,3.7825002670288086,4.940000534057624,1.779998779296875,2,0.01739126563534832,1.3846198990570584,44.11999893188477,-1.3380237799734385,44.68000030517578,1.4835088366477749,44.18999862670898,0.01739126563534832
11353,2018-02-22,43.61000061035156,44.09000015258789,43.5,43.72999954223633,3439900.0,-0.002059500023263494,-2.4705875753121878,0.37499701976491906,41.62010622546886,39.45088990799895,-0.02012734684632278,0.7070301491259272,3.2614437132494416,4.767777011511164,41.48367493688869,0.5900001525878906,-1.2988018607107463,-0.5169990539550753,-2.6060797589121734,1.5720816510020228,-1.5615394064336243,0.5275412985234738,-1.0434060229802782,29.834282089272396,-12.803071741231438,1.0445403524785508,2,0.05500030517578125,0.19499778747558594,3.7049989700317383,4.944999694824219,1.3400001525878906,3,0.02201327840029399,-4.5625014901175405,43.70000076293945,1.3846198990570584,44.11999893188477,-1.3380237799734385,44.68000030517578,0.02201327840029399
11354,2018-02-23,44.77000045776367,44.81999969482422,43.63999938964844,43.63999938964844,3326700.0,0.02659939993527005,-1.0884941412381888,-9.416759385828273,51.81477467498675,41.11125213517958,-0.9106202736925297,-0.579557113596735,1.9297442113546524,3.60368781336841,41.107585849478546,1.2099990844726562,-1.0780842572335558,0.7045007705688491,-1.2182111973692002,2.6272127385068984,-0.25685521340017914,1.6658567545378773,-2.018333351932874,92.02894744843991,42.45425862554711,0.9613559839690261,2,-0.8099994659423828,-0.9650020599365234,2.502499580383301,3.7849998474121094,0.43000030517578125,4,-0.02300645005059987,-2.4705875753121878,43.61000061035156,-4.5625014901175405,43.70000076293945,1.3846198990570584,44.11999893188477,-0.02300645005059987
11355,2018-02-26,44.540000915527344,44.91999816894531,44.459999084472656,44.84000015258789,3078900.0,-0.005137358496417943,1.0000165858108387,-0.2654857995496636,56.1736769287387,43.33519594350505,-0.5521294294772048,-0.4647454445595187,2.010845464607442,3.827580352292763,40.50216270719055,0.45999908447265625,-0.8265812258282565,0.532501220703125,-1.2472787123002362,2.3122811537064862,-0.35738874579855207,1.422391187204802,-1.618067092713794,73.23959553411203,16.89701126647531,0.8898899665016794,2,-0.5450019836425781,-0.7350025177001953,2.6049985885620117,4.0149993896484375,0.6699981689453125,0,-0.008980725587265481,-1.0884941412381888,44.77000045776367,-2.4705875753121878,43.61000061035156,-4.5625014901175405,43.70000076293945,-0.008980725587265481
11356,2018-02-27,43.70000076293945,44.68999862670898,43.65999984741211,44.43999862670898,4395700.0,-0.018859455216020282,-1.512193079578319,2.4666658189539836,56.634757487454806,45.314772188024975,0.3111900153909275,0.30006691805054686,2.679767466250283,4.659401033799092,39.75691985494606,1.029998779296868,-0.588512412697888,-0.2499990463256836,-1.9890130174165677,1.4890149247652005,-1.1195060318711256,0.6195079392197584,-0.5782605055127306,14.084578932098301,-44.701904806061485,0.8695069855454428,2,0.2949981689453125,0.10499763488769531,3.3999996185302734,4.854999542236328,1.9899978637695241,1,0.032265442169234104,1.0000165858108387,44.540000915527344,-1.0884941412381888,44.77000045776367,-2.4705875753121878,43.61000061035156,0.032265442169234104
11357,2018-02-28,43.27999877929688,43.959999084472656,43.2599983215332,43.83000183105469,3958600.0,-0.009611029206177069,-1.3728679864999418,0.7432495128514405,55.49597718135774,48.01252205957347,0.6979913547704939,0.5987634105234036,2.9344683423211038,5.059277595526126,38.99620839276615,0.7000007629394531,-0.4657664304008051,-0.5735010147094641,-2.230375923945786,1.0833738945268578,-1.4019384693276251,0.25493643990869685,1.6399993896484304,1.2048469639837076,-59.63391501554617,0.8284374546181595,2,0.7150001525878835,0.5249996185302663,3.725001335144036,5.275001525878899,2.19000244140625,2,0.047597075586712334,-1.512193079578319,43.70000076293945,1.0000165858108387,44.540000915527344,-1.0884941412381888,44.77000045776367,0.047597075586712334
11358,2018-03-01,43.16999816894531,43.93999862670898,42.84000015258789,43.290000915527344,4228700.0,-0.0025416038228769366,-1.8205133221174354,0.21818560133167156,54.83443454307255,49.58919831496708,0.8941863648339492,0.5420194423526397,2.861908708094525,5.151342554850771,39.11724313906624,1.0999984741210866,-0.3660163164199872,-0.5600015640258817,-2.011709238875916,0.8917061108241526,-1.2858554014509025,0.165852273399139,1.716800003051759,15.865304378286282,-47.280361484854026,0.7258538374250173,3,0.7100009918212891,0.6350002288818359,3.6425018310546875,5.385002136230469,2.3400001525878906,3,0.05350941559577671,-1.3728679864999418,43.27999877929688,-1.512193079578319,43.70000076293945,1.0000165858108387,44.540000915527344,0.05350941559577671
11359,2018-03-02,43.02999877929688,43.61000061035156,42.650001525878906,43.13000106811523,4515100.0,-0.0032429788183113706,-1.2325643288991008,0.8333333333332149,47.64011981977526,49.44948413809805,0.9525012565570066,0.5711091226514853,2.836201172543362,5.275443914819142,39.02196146764971,0.9599990844726562,-0.3057693995074189,-0.6110008239745994,-2.000858022478539,0.7788563745293402,-1.3059294232265728,0.08392777527737394,1.7749274719238244,16.73999186644874,-45.25943018147123,0.6949285992519714,3,0.7550010681152273,0.7749996185302663,3.7125005722045827,5.525001525878899,2.0,4,0.04462007990031247,-1.8205133221174354,43.16999816894531,-1.3728679864999418,43.27999877929688,-1.512193079578319,43.70000076293945,0.04462007990031247
11360,2018-03-05,43.83000183105469,44.02000045776367,42.77999877929688,42.88000106811523,4149200.0,0.018591751672154544,-1.1565146433938185,-9.499790196453834,50.488169387408746,50.26928226332814,0.02150792713536731,-0.2952231792344975,1.9008715490363102,4.460999614922969,38.475836842960234,1.2400016784667898,-0.09049242135180435,0.22150211334228231,-1.1151288042147698,1.5581330308993344,-0.4468133454362473,0.8898175721208119,0.845628936645511,57.84323441909017,-0.5451022075493483,0.668315458778527,3,-0.045001983642578125,-0.025003433227539062,2.844998359680176,4.724998474121094,1.0099983215332031,0,0.03125710414445115,-1.2325643288991008,43.02999877929688,-1.8205133221174354,43.16999816894531,-1.3728679864999418,43.27999877929688,0.03125710414445115
11361,2018-03-06,42.90999984741211,43.83000183105469,42.81999969482422,43.61999893188477,4723800.0,-0.02099023374876363,-1.2696692783787955,-0.7473668571336808,43.3460151417795,50.89422571000476,0.8401748387244226,0.5987717506154837,2.699146175386673,5.355315850994643,37.14835496426231,1.0100021362304688,-0.043064762401861856,-0.6624998092651353,-2.03499543627413,0.7099958177438594,-1.3487476227696291,0.023748004239358522,1.6440931657788127,18.97799447007688,-33.608951761634856,0.6862478135044957,3,0.875,0.7349987030029297,3.607499122619629,5.645000457763672,1.1100006103515625,1,0.05360054172079565,-1.1565146433938185,43.83000183105469,-1.2325643288991008,43.02999877929688,-1.8205133221174354,43.16999816894531,0.05360054172079565
11362,2018-03-07,42.72000122070313,43.08000183105469,42.56999969482422,42.790000915527344,3444300.0,-0.004427840302601127,-1.7567478400725818,0.09859124660168037,46.59400729053736,51.446881383901264,0.9795518046868423,0.830566498314333,2.7659237556446854,5.512834297602886,34.81887652073248,0.5100021362304688,-0.12689232565288222,-0.8519985198974567,-2.225792905143777,0.5217958653488637,-1.5388957125206204,-0.16510132727429294,1.7198463032490707,10.344927376095242,-40.27575193512125,0.6868971926231602,3,1.0249977111816335,0.924997329711907,3.6024980545043874,5.814998626708977,1.759998321533196,2,0.06952240920270647,-1.2696692783787955,42.90999984741211,-1.1565146433938185,43.83000183105469,-1.2325643288991008,43.02999877929688,0.06952240920270647
11363,2018-03-08,43.13000106811523,43.349998474121094,42.63999938964844,42.88999938964844,2844500.0,0.009597374431099093,1.0882433789416404,-3.4286103542236797,42.18291624890704,50.376674892114636,0.5523937752564834,0.4989147870818371,2.2394398340595316,5.06474442992026,32.046628402941586,0.7099990844726562,-0.10971765627191843,-0.475498771667489,-1.7652233073958428,0.8142257640608648,-1.1203610395316659,0.1693634961966879,1.1602586295067354,38.62076404399741,-5.585392054034358,0.644862267864178,3,0.6149978637695384,0.5149974822998118,2.9624996185302805,5.350000381469734,2.149997711181655,3,0.05425458137347006,-1.7567478400725818,42.72000122070313,-1.2696692783787955,42.90999984741211,-1.1565146433938185,43.83000183105469,0.05425458137347006
11364,2018-03-09,43.27999877929688,43.290000915527344,42.77999877929688,43.08000183105469,2384000.0,0.003477804485670255,3.6363573311138206,0.8333147897958104,39.130427056381706,48.48298046185275,0.1886510182982306,0.43750557220014485,1.985839253772646,4.879537266194738,29.12456455209248,0.5100021362304616,-0.0052141419701356995,-0.3675010681152244,-1.5474544477176764,0.8124523114872275,-0.9574777579164504,0.22247562168600155,0.8726401181012591,48.965428337661535,10.0105426795012,0.5899766898012259,3,0.35000038146971946,0.36499977111815696,2.780001640319817,5.200002670288079,2.3300018310546804,4,0.05152494466573443,1.0882433789416404,43.13000106811523,-1.7567478400725818,42.72000122070313,-1.2696692783787955,42.90999984741211,0.05152494466573443
11365,2018-03-12,43.65999984741211,43.88000106811523,43.22999954223633,43.25,3242000.0,0.008780061895403701,-1.8888907726867823,2.0500305180437204,46.32588716056207,47.337550425531326,-0.36800522595976304,0.08634687234854965,1.5054821166928463,4.468095020684302,26.706601229549275,0.6500015258788991,0.07252727428290484,-0.003000068664547939,-1.1746135792140677,1.1686134418849718,-0.5888068239393078,0.582806686610212,0.36602791378011545,83.20603129213315,44.73406829703401,0.5858067552747596,3,-0.36499977111816406,-0.3950004577636719,2.3024988174438477,4.594999313354492,1.6599998474121094,0,0.0313788121088594,3.6363573311138206,43.27999877929688,1.0882433789416404,43.13000106811523,-1.7567478400725818,42.72000122070313,0.0313788121088594
11366,2018-03-13,43.5099983215332,43.88000106811523,43.2400016784668,43.25,4738600.0,-0.0034356739899942257,-3.571506423793189,0.6341424836479684,48.414004447716394,46.55066456623785,-0.27690992958364546,0.22836721789696668,1.5422887164945607,4.581791483673001,24.776923666715234,0.6399993896484304,-0.03728247706675347,-0.14050159454345845,-1.3130918297207117,1.0320886406337948,-0.7267967121320851,0.44579352304516817,0.3995471943495801,71.75554513714006,31.464188146091658,0.5862951175886283,3,-0.2149982452392578,-0.2950000762939453,2.3300018310546875,4.635002136230469,1.8800010681152344,1,0.030567728852254783,-1.8888907726867823,43.65999984741211,3.6363573311138206,43.27999877929688,1.0882433789416404,43.13000106811523,0.030567728852254783
11367,2018-03-14,43.540000915527344,43.790000915527344,43.2599983215332,43.27999877929688,2768300.0,0.0006895563123774373,-2.5333146838919687,1.00001467200725,49.40978413860005,45.94792563240757,-0.29743067279344615,0.1742183610248702,1.3961388967417676,4.515130069553223,23.010178792052645,0.5300025939941406,-0.18068098324917514,-0.0894990921020522,-1.253765086673262,1.0747669024691575,-0.6716320893876571,0.49263390518355266,0.3400001525878835,72.58066997068266,29.687366543976324,0.5821329972856032,3,-0.24500083923339844,-0.32500267028808594,1.8699989318847656,4.174999237060547,1.55999755859375,2,0.011024334684043291,-3.571506423793189,43.5099983215332,-1.8888907726867823,43.65999984741211,3.6363573311138206,43.27999877929688,0.011024334684043291
11368,2018-03-15,43.650001525878906,43.97000122070313,43.33000183105469,43.4900016784668,3970200.0,0.002526426459314335,-1.6666666666666963,0.6153789723877042,38.52462156003636,44.935092492436574,-0.3712201621801867,0.10338461835337398,1.1785459248797423,4.36043519503184,21.02529456492616,0.6399993896484446,-0.27171534574557654,-0.0009984970092773438,-1.1491946792817913,1.1471976852632366,-0.5750965881455343,0.5730995941269796,-1.0800018310546875,73.1093245114627,34.926408124523945,0.574098091136258,3,-0.35500144958496094,-0.43500328063964844,0.904998779296875,3.2099990844726562,1.6599998474121165,3,0.01901484507086071,-2.5333146838919687,43.540000915527344,-3.571506423793189,43.5099983215332,-1.8888907726867823,43.65999984741211,0.01901484507086071
11369,2018-03-16,44.13000106811523,44.22999954223633,43.72999954223633,43.72999954223633,6698500.0,0.010996552702334794,-1.4999904632932155,2.5000119209402794,46.00390689774908,44.43684110469662,-0.7585442136938099,-0.40194835762420666,0.6046294612441372,3.8379191728632804,19.582639964767512,0.5799980163574219,-0.31306320432158685,0.4820009231567326,-0.6605655570222311,1.6245674033356963,-0.08928231693274569,1.0532841632462109,-1.5320013427734338,90.00015258788991,53.92797186581616,0.5712832400894811,3,-0.7300014495849538,-0.6150016784667898,0.23999786376953836,2.5449981689453196,1.549999237060554,4,0.026059317546959004,-1.6666666666666963,43.650001525878906,-2.5333146838919687,43.540000915527344,-3.571506423793189,43.5099983215332,0.026059317546959004
11370,2018-03-19,44.16999816894531,44.45000076293945,43.88999938964844,44.02999877929688,3357900.0,0.0009063471530026401,-1.6666848319709355,0.34999713898795315,55.42721470198271,45.77919661138586,-0.8328209909272104,-0.5081665500948347,0.4811719647018293,3.7550468319927788,19.13899415518478,0.5600013732910156,-0.33838282017646293,0.5474981307983384,-0.5182735209708298,1.6132697825675066,0.014612304913754315,1.0803839566829225,-1.5067184509277354,76.85927224348505,36.43582705520686,0.5328858258845827,3,-0.6599979400634766,-0.4849987030029297,0.03750038146972656,2.5050010681152344,1.6000022888183594,0,0.032601369732876195,-1.4999904632932155,44.13000106811523,-1.6666666666666963,43.650001525878906,-2.5333146838919687,43.540000915527344,0.032601369732876195
11371,2018-03-20,44.2599983215332,44.47000122070313,44.060001373291016,44.22000122070313,3539900.0,0.002037585608304804,-1.277797204649773,0.2856948228882471,62.249982595460295,47.518749423043964,-0.7947632108300695,-0.6188703300260983,0.31767490349036365,3.619225771626432,18.48186808072237,0.4099998474121165,-0.2815575380527022,0.6304983139038072,-0.45075803972427053,1.7117546675318849,0.08987013708976832,1.171126490717846,-1.4895153408203115,82.6444300824409,35.72091984922302,0.5406281768140384,3,-0.7049980163574219,-0.5149993896484375,-0.09499931335449219,2.4150009155273438,2.220001220703125,1,0.023949421904413182,-1.6666848319709355,44.16999816894531,-1.4999904632932155,44.13000106811523,-1.6666666666666963,43.650001525878906,0.023949421904413182
11372,2018-03-21,44.459999084472656,44.9900016784668,44.20000076293945,44.290000915527344,6089700.0,0.004518770233259417,-3.514310626702997,4.2502622794475835,65.77016704440538,50.13955506698823,-0.806836476687053,-0.8000326696657325,0.03370268803142551,3.3753792529071447,17.89971294273279,0.7900009155273438,-0.3010196385427193,0.792499160766603,-0.3508271198210835,1.9358254413542895,0.22083602047275974,1.3641623010604462,-1.553554644560542,68.07212995709614,16.508626547481498,0.5716631402938446,3,-0.5749988555908203,-0.6799983978271484,-0.4225006103515625,2.2150001525878906,2.6399993896484375,2,0.020917686107208677,-1.277797204649773,44.2599983215332,-1.6666848319709355,44.16999816894531,-1.4999904632932155,44.13000106811523,0.020917686107208677
11373,2018-03-22,44.56999969482422,45.18999862670898,44.36000061035156,44.41999816894531,5061500.0,0.002474147832134843,-5.148209895730259,0.8823714208778386,68.96550428166337,53.454563647575085,-0.7723087347834934,-0.8795183180835124,-0.1429916355738925,3.2269965925012656,17.179391986541347,0.8299980163574148,-0.174204826660457,0.8544998168945312,-0.3572232648248388,2.0662228986139013,0.24863827603484623,1.4603613577542163,-1.4551995310566355,57.53429310480001,1.5011660516571723,0.6058615408596848,3,-0.3600006103515625,-0.6900005340576172,-0.5650005340576172,2.104999542236328,2.270000457763672,3,0.011891379468831786,-3.514310626702997,44.459999084472656,-1.277797204649773,44.2599983215332,-1.6666848319709355,44.16999816894531,0.011891379468831786
11374,2018-03-23,43.7400016784668,44.97999954223633,43.65999984741211,44.7400016784668,4278800.0,-0.01862234736460644,-1.2758543579490147,-6.666598850516251,48.89975367689235,53.740548816056226,0.14505704638494166,-0.13770175382401817,0.6241223523636492,4.010841757317934,17.14429695580586,1.3199996948242188,-0.07593939181441556,0.07600173950195455,-1.0299515209795729,1.181954999983482,-0.47697489073880917,0.6289783697427183,-0.3761776991462469,5.228882018549939,-48.48606603591934,0.5529766302407626,3,0.47499847412109375,0.1399974822998047,0.0749979019165039,2.93499755859375,2.9099998474121023,4,0.03589391025554378,-5.148209895730259,44.56999969482422,-3.514310626702997,44.459999084472656,-1.277797204649773,44.2599983215332,0.03589391025554378
11375,2018-03-26,44.13999938964844,44.31999969482422,43.810001373291016,43.900001525878906,2924300.0,0.009144894737819875,-1.4285740236148956,-0.23999786376953125,67.22690422534316,55.8308710135703,-0.20080965667074224,-0.5999635252347417,0.18425724021818013,3.5652712077736837,17.248265990636416,0.5799980163574219,0.04632544588657339,0.4959995269775419,-0.5564240042696653,1.5484230582247491,-0.030212238646058154,1.022211292601142,-0.5570344526412754,31.372544130846858,-25.631942036656742,0.5262117656236023,3,0.08499908447265625,-0.26000022888183594,-0.5524997711181641,2.5349998474121094,2.4000015258789062,0,0.03488901080248996,-1.2758543579490147,43.7400016784668,-5.148209895730259,44.56999969482422,-3.514310626702997,44.459999084472656,0.03488901080248996
11376,2018-03-27,45.11000061035156,45.4900016784668,44.11999893188477,44.52000045776367,4414400.0,0.02197556035604764,1.0296302575622607,2.458355850844009,77.47126698856289,58.948813552455064,-1.0280981542656633,-1.5377565024929751,-0.8032338655875222,2.5512025571326973,17.024043536243408,1.3700027465820241,0.21379058537939954,1.39550075531006,0.15515320331905258,2.6358483073010675,0.7753269793145563,2.0156745313055637,-1.4500007629394531,79.23493508767542,15.65382212840337,0.6201737759955028,3,-0.6999988555908203,-1.0799999237060547,-1.5600013732910156,1.4349994659423828,1.3699989318847656,1,0.014630898658437586,-1.4285740236148956,44.13999938964844,-1.2758543579490147,43.7400016784668,-5.148209895730259,44.56999969482422,0.014630898658437586
11377,2018-03-28,45.34000015258789,45.5099983215332,44.900001525878906,45.29999923706055,4727900.0,0.005098637533238026,2.210532656052362,0.06779814437655578,76.4988016173592,63.1681668921576,-1.0906052579665726,-1.6922768343904337,-1.0529245709711716,2.282656127571812,16.42378421180822,0.6099967956542969,0.3118632447214509,1.5225002288818388,0.10464606922104736,2.94035438854263,0.8135731490514431,2.2314273087122345,-1.529998779296875,90.81090220757744,23.078063951369543,0.7089270798303957,3,-0.7550010681152344,-1.3000011444091797,-1.840001106262207,1.1399993896484375,1.0499992370605469,2,0.025143347724125853,1.0296302575622607,45.11000061035156,-1.4285740236148956,44.13999938964844,-1.2758543579490147,43.7400016784668,0.025143347724125853
11378,2018-03-29,45.47999954223633,45.86999893188477,45.099998474121094,45.43000030517578,3709400.0,0.0030877677365963585,-1.1690065171956379,1.2499523173755485,76.44231783215145,66.55021255153564,-1.0546257480686236,-1.7395300229068553,-1.224289402408182,2.1040536096359688,15.560140122758973,0.770000457763679,0.41854636960405855,1.546999549865724,-0.01752934359744529,3.1115284433288934,0.7647351031341358,2.3292639965973123,-1.397998657226566,82.35296148362414,11.740295354166534,0.7822644467315848,3,-0.7150001525878906,-1.260000228881836,-1.8299999237060547,1.0,0.6500015258788991,3,0.03562002964358668,2.210532656052362,45.34000015258789,1.0296302575622607,45.11000061035156,-1.4285740236148956,44.13999938964844,0.03562002964358668
11379,2018-04-02,44.95000076293945,45.790000915527344,44.68000030517578,45.599998474121094,3007100.0,-0.01165344733138518,1.1553355628886444,-13.000152590218967,64.96521631381434,67.60999050840583,-0.4426244204109011,-1.1155069159197026,-0.7224677076496704,2.5867062487014962,14.256643016063672,1.1100006103515625,0.5140267642479444,0.9210006713867216,-0.6458516625988295,2.4878530053722727,0.13757450439394603,1.7044268383794972,-0.5461602294921875,55.33984178246551,-13.11474792507778,0.7834261669927738,4,-0.18500137329101562,-0.7300014495849609,-1.215001106262207,1.529998779296875,0.049999237060546875,0,0.04204670428407886,-1.1690065171956379,45.47999954223633,2.210532656052362,45.34000015258789,1.0296302575622607,45.11000061035156,0.04204670428407886
11380,2018-04-03,45.20000076293945,45.43000030517578,44.77000045776367,45.06000137329102,3288800.0,0.005561735167001869,1.200005086275956,-0.21538443480658323,69.16104265025682,68.37788607004988,-0.5935742466584202,-1.3255701919183167,-0.9902612405149824,2.293366915237023,13.51471972199289,0.6599998474121094,0.6845820200635728,1.1025007247924776,-0.5454116409465826,2.750413090531538,0.27854454192294753,1.9264569076620077,-0.532251717773434,61.71439034598174,-6.06146852149746,0.823956182869529,4,-0.4350013732910156,-0.9800014495849609,-1.3175010681152344,1.279998779296875,-0.3899993896484375,1,0.0320796623554116,1.1553355628886444,44.95000076293945,-1.1690065171956379,45.47999954223633,2.210532656052362,45.34000015258789,0.0320796623554116
11381,2018-04-04,45.209999084472656,45.36000061035156,44.70000076293945,45.0099983215332,3373000.0,0.0002212018000982141,1.6399792482051987,1.4285831062671024,69.0205159843936,68.7390359522708,-0.5080726707856655,-1.2168099374317478,-1.0215275205645824,2.229588150678154,12.692782006806077,0.6599998474121094,0.7868033443743343,0.9974990844726577,-0.6222585085052899,2.617256677450605,0.1876202879836839,1.8073778809616314,0.6599998474121165,44.53776394369602,-21.695483514413013,0.8098787964889721,4,-0.44499969482421875,-0.9899997711181641,-1.3100004196166992,1.2700004577636719,0.04000091552734375,2,0.029418311391018692,1.200005086275956,45.20000076293945,1.1553355628886444,44.95000076293945,-1.1690065171956379,45.47999954223633,0.029418311391018692
11382,2018-04-05,45.68999862670898,45.84000015258789,44.7599983215332,45.22000122070313,3988900.0,0.010617110195898505,1.8051978934956974,2.3499780655743248,71.42858287726503,69.0127113517821,-0.8887052075943984,-1.541952939242499,-1.5334525193806243,1.6945405574482422,11.784628890385534,1.0800018310546875,0.851618071183303,1.3289987564086871,-0.25888795512675955,2.916885467944134,0.5350554006409638,2.1229421121764105,0.15660034179688864,84.87390647890103,18.704480516312685,0.7939433557677245,4,-0.9249992370605398,-1.469999313354485,-1.7899999618530202,0.7650012969970774,-0.43000030517577414,3,0.01729045610138269,1.6399792482051987,45.209999084472656,1.200005086275956,45.20000076293945,1.1553355628886444,44.95000076293945,0.01729045610138269
11383,2018-04-06,45.47000122070313,45.9900016784668,45.38000106811523,45.70000076293945,3618900.0,-0.00481500137050217,-1.975613840843259,-0.48936342902594787,64.8889284488132,70.78928632643995,-0.5896219314348272,-1.199140620215367,-1.34311468225345,1.8535003477234184,11.317421534177887,0.6100006103515696,0.8801640273958284,0.9920013427734418,-0.5583684535006768,2.5423711390475603,0.21681644463637895,1.7671862409105046,-0.770000457763679,60.30535018010647,-2.7319330692353176,0.7751848981370602,4,-0.5699996948242259,-1.1900005340576243,-1.570002555847175,0.7949981689453054,-0.460002899169929,4,0.020233079926252895,1.8051978934956974,45.68999862670898,1.6399792482051987,45.209999084472656,1.200005086275956,45.20000076293945,0.020233079926252895
11384,2018-04-09,45.5099983215332,45.79999923706055,45.2400016784668,45.45000076293945,2672900.0,0.000879637118018417,-1.3333439298089456,-0.2608594695901761,64.88892844881309,70.52951124015885,-0.39352453819210353,-1.1209789274532511,-1.4274251873058148,1.7570283235442048,10.738188167778837,0.55999755859375,0.8807910469745792,0.9204984664917006,-0.5872701990710851,2.4282671320544864,0.1666141337103042,1.674382799273097,-0.784197540283202,62.79046385502978,1.4395409780169643,0.7538843327813944,4,-0.4549980163574219,-1.2299976348876953,-1.6674995422363281,0.6900005340576172,-0.9599990844726562,0,0.013623440330663872,-1.975613840843259,45.47000122070313,1.8051978934956974,45.68999862670898,1.6399792482051987,45.209999084472656,0.013623440330663872
11385,2018-04-10,45.02999877929688,45.56999969482422,44.95000076293945,45.38999938964844,3700300.0,-0.01054712282881376,-1.3846266707748287,-6.000254323499373,57.87323472303604,68.35195209954475,0.25255697421011547,-0.5618882931644009,-0.9885589805758599,2.1677678037510333,10.864050865313487,0.6199989318847656,0.8490022629359402,0.37199897766114276,-1.0814697837195837,1.8254677390418692,-0.3547354030292169,1.0987333583515024,-0.2789139801025442,25.581223422816564,-31.70986971854422,0.7267343806903621,4,0.30500221252440696,-0.7499980926513743,-1.2349996566772532,1.1700000762939382,-0.7799987792968821,1,-0.0006661954277172866,-1.3333439298089456,45.5099983215332,-1.975613840843259,45.47000122070313,1.8051978934956974,45.68999862670898,-0.0006661954277172866
11386,2018-04-11,44.84000015258789,45.4000015258789,44.77999877929688,44.88999938964844,2973600.0,-0.004219378899835702,-6.294064849097268,0.13888653414148538,53.893464888658215,65.84024801857798,0.4472627865285759,-0.28157698959067545,-0.815347263566899,2.2705716004468,10.897106614139737,0.620002746582017,0.9833294677122595,0.11550025939941122,-1.2348592114448635,1.465859730243686,-0.5596794760227297,0.7906799948215522,-0.06413701580810027,6.504196155539979,-47.38154823253638,0.675179735422138,4,0.49500083923339844,-0.5599994659423828,-1.0450010299682617,1.3449993133544922,-1.0099983215332031,2,-0.0006690182692861146,-1.3846266707748287,45.02999877929688,-1.3333439298089456,45.5099983215332,-1.975613840843259,45.47000122070313,-0.0006690182692861146
11387,2018-04-12,44.02000045776367,45.02000045776367,43.93000030517578,44.93000030517578,3252600.0,-0.018287236664447093,1.0,18.20027466239414,45.080494424316925,62.35560097326302,1.1849384774355514,0.6073668828569083,-0.03361472752439454,3.007622603052667,10.765989216877857,1.0900001525878906,0.9956850715842478,-0.7284994125366211,-2.005275572762528,0.548276747689286,-1.3668874926495747,-0.09011133242366753,1.970001220703125,4.368936533479502,-47.028867511085494,0.6383880801129538,4,0.9400005340576172,0.26000022888183594,-0.30500125885009766,1.8299980163574219,-0.31999969482421875,3,0.027941833926523607,-6.294064849097268,44.84000015258789,-1.3846266707748287,45.02999877929688,-1.3333439298089456,45.5099983215332,0.027941833926523607
11388,2018-04-13,44.47999954223633,44.65999984741211,44.02000045776367,44.02000045776367,3381100.0,0.010449774640825193,-1.7826115801170948,-0.5054935841811604,57.08812120538915,61.48036818343802,0.6349430164990508,0.22423399428645752,-0.5411870430553591,2.466507587090888,10.913617964923793,0.6399993896484375,0.8741502861324904,-0.3100002288818331,-1.4864531003195651,0.8664526425558989,-0.8982266646006991,0.2782262068370329,1.468802108764649,29.411740706514976,-26.676653095191256,0.5882264357188668,4,0.48000144958496094,-0.16499900817871094,-0.7850008010864258,1.0200004577636719,-0.9300003051757812,4,0.017535943959626543,1.0,44.02000045776367,-6.294064849097268,44.84000015258789,-1.3846266707748287,45.02999877929688,0.017535943959626543
11389,2018-04-16,45.27999877929688,45.38000106811523,44.4900016784668,44.650001525878906,3900600.0,0.017985594543473704,1.144572111407318,1.3695619723682837,60.142365904947404,60.47829298951474,-0.12664093039712299,-0.5114132912466758,-1.3536868965486022,1.593851357867912,11.544321234514134,0.9000015258788991,0.7600607699405728,0.43249912261963885,-0.720307288951382,1.5853055341906597,-0.14390408316587155,1.0089023284051493,0.6284268447875903,82.31701076489404,22.147898987144487,0.576403205785511,4,-0.31999778747559304,-0.8949985504150462,-1.5850000381469798,-0.12999916076660867,-1.5699996948242259,0,-0.005962907796877581,-1.7826115801170948,44.47999954223633,1.0,44.02000045776367,-6.294064849097268,44.84000015258789,-0.005962907796877581
11390,2018-04-17,45.61000061035156,45.75,45.1500015258789,45.40999984741211,3171100.0,0.007288026500688938,1.499996026353255,0.31746291250378084,55.02009231895851,58.92269036002195,-0.4384788829414532,-0.7673444875903783,-1.681973856566188,1.1971639834996068,12.373908058865288,0.5999984741211009,0.6382569820417174,0.6905008316040053,-0.46401356110052916,1.8450152243085398,0.11324363525174164,1.267758027956269,0.25885650735473575,92.30772455365938,33.123073483068666,0.577257196352266,4,-0.6499996185302734,-1.0,-1.9725017547607422,-0.5250015258789062,-1.25,1,-0.02324054722881186,1.144572111407318,45.27999877929688,-1.7826115801170948,44.47999954223633,1.0,44.02000045776367,-0.02324054722881186
11391,2018-04-18,45.31999969482422,46.0099983215332,45.290000915527344,45.72000122070313,1949500.0,-0.006358274756556925,-2.130429734795084,-2.0000000000000355,49.80158234578637,56.51969030096877,-0.14665588927535111,-0.4151438340664413,-1.3661903653083556,1.4177966594468216,13.322522909588214,0.7199974060058594,0.6026239016789958,0.3474998474121094,-0.7764564552794013,1.47145615010362,-0.21447830393364598,0.9094779987578647,-1.3899993896484375,66.82695746425094,11.161861807632306,0.5619781513457537,4,-0.35000038146972656,-0.6949996948242188,-2.0399999618530273,-0.3600006103515625,-0.4799995422363281,2,-0.02360987868555564,1.499996026353255,45.61000061035156,1.144572111407318,45.27999877929688,-1.7826115801170948,44.47999954223633,-0.02360987868555564
11392,2018-04-19,45.38999938964844,45.45000076293945,44.959999084472656,45.1500015258789,2608400.0,0.0015445652095229523,1.7222269317170347,-0.5999923706345796,49.094564006837295,54.764760918527,-0.29467378656660514,-0.4341573444794875,-1.3800483227925895,1.2794089309186063,13.401209274758703,0.4900016784667969,0.5239871298491394,0.3709995269775419,-0.7405639254417196,1.4825629793968034,-0.18478219923208883,0.9267812531871726,-1.418399124145509,68.84424133449372,15.871112021102526,0.5557817262096316,4,-0.4200000762939453,-0.7550010681152344,-2.135000228881836,-0.4549999237060547,-0.20000076293946023,3,-0.034368750376090995,-2.130429734795084,45.31999969482422,1.499996026353255,45.61000061035156,1.144572111407318,45.27999877929688,-0.034368750376090995
11393,2018-04-20,45.099998474121094,45.56000137329102,44.959999084472656,45.4900016784668,2979300.0,-0.0063890927390820584,1.2641484989599263,-1.625027815748434,51.58560219494669,53.28661355698629,-0.07004301783052114,-0.1079489909517406,-1.0274137314409444,1.495767091097541,13.266695096126593,0.6000022888183665,0.43546985280688943,0.05449867248535156,-1.0370851990286738,1.146082543999377,-0.49129326327166467,0.6002906082423678,-1.0876302474975574,40.13145676583228,-12.024189889335304,0.5457919357570132,4,-0.12999916076660156,-0.42999839782714844,-1.8449993133544922,-0.16499900817871094,0.15000152587890625,4,-0.03104207890350541,1.7222269317170347,45.38999938964844,-2.130429734795084,45.31999969482422,1.499996026353255,45.61000061035156,-0.03104207890350541
11394,2018-04-23,45.31000137329102,45.56999969482422,45.11999893188477,45.25,2482700.0,0.004656383731153069,-1.8124739232539815,-0.15384841104494323,51.172715693307836,52.54211144257204,-0.3479942334959105,-0.20480093434326108,-1.17040655885706,1.2101998607235487,14.238495852079991,0.470001220703125,0.2864749304383736,0.18600158691406676,-0.7203826333849577,1.0923858072130912,-0.267190523235449,0.6391936970635825,-1.2576805447692934,33.33357553651099,-16.885381352987764,0.4531921101495131,4,-0.34000205993653054,-0.4750022888183665,-2.055002212524421,-0.3750019073486399,0.29999923706053977,0,-0.0388435683709325,1.2641484989599263,45.099998474121094,1.7222269317170347,45.38999938964844,-2.130429734795084,45.31999969482422,-0.0388435683709325
11395,2018-04-24,45.68000030517578,46.04999923706055,45.27999877929688,45.38999938964844,4308900.0,0.008165943956533583,-2.0195969901417232,4.833237968083858,54.65348165091185,52.62655774948911,-0.6884969099871796,-0.4780196418735869,-1.4970508998363954,0.7597938011025605,15.466563859870263,0.7700004577636648,0.19910478999742054,0.4790004730224595,-0.3320519090207341,1.2900528550656531,0.07347428200085915,0.8845266640440599,-1.588525926793821,66.05514861568506,14.493068257524769,0.40552619102159715,4,-0.6900005340576172,-0.8250007629394531,-2.222500801086426,-0.7450008392333984,-0.15999984741210938,1,-0.043126121005737206,-1.8124739232539815,45.31000137329102,1.2641484989599263,45.099998474121094,1.7222269317170347,45.38999938964844,-0.043126121005737206
11396,2018-04-25,45.77000045776367,46.08000183105469,45.38999938964844,45.63000106811523,3551200.0,0.001970230997955902,-1.225804466867655,0.48275499197603144,50.85838947601084,53.26854608856621,-0.7070580206214458,-0.5439264251960552,-1.5549743168673302,0.588933913546569,15.31362015015495,0.69000244140625,0.10594169194109782,0.5360006332397447,-0.31231400602200665,1.384315272501496,0.11184331360886546,0.9601579528706239,-1.6001850850345676,72.32137383260331,23.941405935595448,0.424157319630876,4,-0.7199993133544922,-0.8999996185302734,-2.1725006103515625,-1.0000019073486328,-1.029998779296875,2,-0.030806201295830227,-2.0195969901417232,45.68000030517578,-1.8124739232539815,45.31000137329102,1.2641484989599263,45.099998474121094,-0.030806201295830227
11397,2018-04-26,46.47999954223633,46.63999938964844,45.540000915527344,45.66999816894531,2823700.0,0.015512324172420211,-1.0560798308692196,5.7857493188007965,59.8058133049292,53.570511877404,-1.152619672935522,-1.2270521919610076,-2.230432670404525,-0.2042057384531546,15.348388682081687,1.0999984741210938,0.10023477362162225,1.188999748229982,0.17389503486526792,2.204104461594696,0.6814473915476285,1.6965521049123353,-2.1955729820076897,90.4762012888225,41.80344828954793,0.5075523566823552,4,-0.9149990081787109,-1.3299999237060547,-2.8299999237060547,-1.7950000762939453,-2.3400001525878906,3,-0.035283980331328735,-1.225804466867655,45.77000045776367,-2.0195969901417232,45.68000030517578,-1.8124739232539815,45.31000137329102,-0.035283980331328735
11398,2018-04-27,47.099998474121094,47.38000106811523,46.33000183105469,46.34000015258789,3352500.0,0.013339047719253427,-1.692323116725581,0.9382679419978619,63.87434798962774,53.98517655347959,-1.5219359631108844,-1.8123839057483195,-2.7841182818035506,-0.9005922466039351,15.244536151872307,1.0499992370605398,0.154062225032348,1.7279987335205078,0.4302181184084404,3.0257793486325752,1.0791084259644705,2.376889041076545,-2.627126087538869,87.61051640149505,39.041310668184494,0.6488903075560344,4,-0.9299983978271484,-1.5799980163574219,-3.267498016357422,-2.6700000762939453,-3.779998779296875,4,-0.04055201505922679,-1.0560798308692196,46.47999954223633,-1.225804466867655,45.77000045776367,-2.0195969901417232,45.68000030517578,-0.04055201505922679
11399,2018-04-30,46.84000015258789,47.36999893188477,46.81000137329102,47.209999084472656,2881300.0,-0.005520134393975806,-1.6046610658174583,-0.48684177504278997,66.4246998607738,55.25235516923685,-1.1369418344807087,-1.4793801954341035,-2.490731305821896,-0.7147980985028255,15.805764160172064,0.55999755859375,0.33520203521779024,1.3735004425048842,-0.06275574204449441,2.809756627054263,0.6553723502301949,2.0916285347795736,-2.0764148978523664,74.2856987155385,21.866465283175167,0.7181280922746901,4,-0.6700000762939453,-1.3199996948242188,-2.7950010299682617,-2.4750003814697266,-4.490001678466797,0,-0.033945349005299774,-1.692323116725581,47.099998474121094,-1.0560798308692196,46.47999954223633,-1.225804466867655,45.77000045776367,-0.033945349005299774
11400,2018-05-01,46.6500015258789,46.93000030517578,46.59000015258789,46.849998474121094,2412700.0,-0.004056332751708913,-1.125002980235081,0.5405338529584801,66.4246998607738,57.09936822645767,-0.8760287293368094,-1.2386895870979728,-2.284660059029761,-0.5963909703348662,16.254666790202126,0.3400001525878906,0.4142989131520167,1.1110017776489158,-0.41235883763248893,2.6343623929303206,0.34932147000821345,1.8726820852896182,-1.624774689805406,63.31663685837887,4.8792196644680885,0.7616803076407037,5,-0.48000144958495383,-1.0550003051757741,-2.602501869201653,-2.285001754760735,-3.930000305175767,1,-0.022293695209214537,-1.6046610658174583,46.84000015258789,-1.692323116725581,47.099998474121094,-1.0560798308692196,46.47999954223633,-0.022293695209214537
11401,2018-05-02,46.540000915527344,46.7400016784668,46.25,46.61999893188477,2652600.0,-0.0023579980011476653,2.0624769034534554,0.39999618524454716,76.25000894069814,60.11663988577554,-0.642318310143466,-1.0792746750024378,-2.141480382602012,-0.5639788054880768,16.631085590936966,0.4900016784667969,0.4153999441149878,0.9345010757446275,-0.6435255124212631,2.512527663910518,0.14548778166168574,1.7235143698275692,-1.2792966562496773,54.34782157998964,-10.477433415112344,0.7890132940829443,5,-0.37000083923339844,-0.8850002288818359,-2.487502098083496,-2.4950008392333984,-3.8199996948242116,2,-0.021916640259956766,-1.125002980235081,46.6500015258789,-1.6046610658174583,46.84000015258789,-1.692323116725581,47.099998474121094,-0.021916640259956766
11402,2018-05-03,46.47999954223633,46.709999084472656,45.93000030517578,46.45000076293945,3384400.0,-0.0012892430621116446,2.183682366679642,-0.3749940393876926,72.72726484566954,62.46571351363363,-0.45979252333914644,-1.0087741984753933,-2.0347732161348375,-0.5787106888028006,16.275258837394524,0.779998779296875,0.4344757719518171,0.8349996566772475,-0.790760227116408,2.460759540470903,0.022119714780423294,1.6478795985740717,-1.0073656020749056,37.93096190829491,-30.077842495644653,0.8128799418968274,5,-0.22999954223632812,-0.8249988555908203,-2.259998321533203,-2.575000762939453,-4.349998474121101,3,-0.03743541051863386,2.0624769034534554,46.540000915527344,-1.125002980235081,46.6500015258789,-1.6046610658174583,46.84000015258789,-0.03743541051863386
11403,2018-05-04,46.38999938964844,46.68000030517578,46.2599983215332,46.63999938964844,3594800.0,-0.001936319997294933,1.5454524437046284,-8.333672431332655,65.0406487255404,64.00659496165947,-0.1872540187213687,-0.8920521204378815,-1.895248689911142,-0.5704740293843642,15.733290570392459,0.4200019836425781,0.5114266644115872,0.6989995956420927,-0.9576795236663358,2.355678714950521,-0.129339964012118,1.5273391552963034,-0.7266287366916373,31.944411330721167,-32.83948308677408,0.828339559654214,5,-0.05999946594238281,-0.7349987030029297,-2.077500343322754,-2.585000991821289,-3.80999755859375,4,-0.04850183292957899,2.183682366679642,46.47999954223633,2.0624769034534554,46.540000915527344,-1.125002980235081,46.6500015258789,-0.04850183292957899
11404,2018-05-07,46.13000106811523,46.540000915527344,45.9900016784668,46.45000076293945,1981700.0,-0.005604620067988786,1.1999969482421875,1.2799987792969034,57.18232888390555,64.28757798754768,0.2249493667023188,-0.6147412647658328,-1.6251220962087416,-0.39841323929187666,15.252674539096567,0.5499992370605469,0.5892936295563658,0.4080011367797809,-1.2575964333065457,2.0735987068661075,-0.42479764826337885,1.2407999218229406,-0.2949673736425851,20.000076293944602,-39.596085842710785,0.8327987850431632,5,0.25499916076660867,-0.47500038146971946,-1.6375017166137624,-2.325002670288079,-3.6300010681152273,0,-0.06091483434266087,1.5454524437046284,46.38999938964844,2.183682366679642,46.47999954223633,2.0624769034534554,46.540000915527344,-0.06091483434266087
11405,2018-05-08,45.0,46.11999893188477,44.849998474121094,45.97999954223633,4135800.0,-0.02449601218189168,1.01587642786427,3.0625014901174725,46.41255873865212,63.79359679450781,1.3950533010477741,0.5406147357419968,-0.490499936936061,0.65055703441449,15.156454755877807,1.2800025939941335,0.6542587075578155,-0.7204999923706055,-2.3887733399782576,0.9477733552370466,-1.5546366661744315,0.11363668143322059,2.3800010681152273,7.9365752150052575,-48.64871881815998,0.8341366738038268,5,1.114999771118164,0.6550006866455078,-0.5075006484985352,-1.1950016021728516,-2.1300010681152273,1,-0.05888892279730906,1.1999969482421875,46.13000106811523,1.5454524437046284,46.38999938964844,2.183682366679642,46.47999954223633,-0.05888892279730906
11406,2018-05-09,44.810001373291016,45.09000015258789,44.58000183105469,45.0099983215332,3378700.0,-0.004222191704644107,1.8333192048488958,0.20407861394077875,43.66814118383934,62.000522114386705,1.6031429589396353,0.7676062687740028,-0.2709128841805537,0.7529669055924302,15.450110205805201,0.5099983215332031,0.7074320010086836,-0.9089986801147489,-2.580655821507605,0.7626584612781073,-1.744827250811177,-0.0731701094183208,2.519399642944329,10.798114498375618,-42.40914075075567,0.835828570696427,5,1.1700000762939453,0.8449993133544922,-0.3175020217895508,-1.0050029754638672,-1.4799995422363281,2,-0.04664137666895107,1.01587642786427,45.0,1.1999969482421875,46.13000106811523,1.5454524437046284,46.38999938964844,-0.04664137666895107
11407,2018-05-10,45.25,45.38000106811523,44.849998474121094,45.08000183105469,2255600.0,0.009819205829599609,1.4651265946310876,-0.8500038147554742,51.58564124070519,60.63511025339531,1.0843516392151216,0.4474203360835247,-0.6620602222996865,0.23407445997639797,16.09122577253787,0.5699996948242116,0.724847781158509,-0.5305000305175795,-2.019497932510653,0.9584978714754939,-1.2749989815141163,0.2139989204789572,1.9694250488281213,31.904697893922275,-22.0082461957376,0.744498950996536,5,0.7250003814697266,0.4050006866455078,-0.7575006484985352,-1.4450016021728516,-1.6500015258789062,3,-0.05591157523307999,1.8333192048488958,44.810001373291016,1.01587642786427,45.0,1.1999969482421875,46.13000106811523,-0.05591157523307999
11408,2018-05-11,45.2599983215332,45.41999816894531,45.16999816894531,45.31999969482422,1970600.0,0.0002209573819491606,-1.0833187634109513,-0.3529530562786105,49.44808885819901,58.74882014199811,0.8782596273164742,0.5258124157574713,-0.6185376751302698,0.13821233540033973,16.747151260802813,0.25,0.7622979651339037,-0.5595016479492188,-1.942138006650623,0.8231347107521856,-1.250819827299921,0.13181653140148342,1.8538497985839797,34.693714699436754,-20.920921054404573,0.6913181793507036,5,0.49500274658203125,0.3950023651123047,-0.7674989700317383,-1.4549999237060547,-1.0699996948242259,4,-0.06915592950715654,1.4651265946310876,45.25,1.8333192048488958,44.810001373291016,1.01587642786427,45.0,-0.06915592950715654
11409,2018-05-14,45.0099983215332,45.40999984741211,44.68000030517578,45.31000137329102,2311500.0,-0.005523641389112877,1.9199981689453125,4.999936423167516,42.40359222284792,56.07980818222857,0.9402525679952021,0.7953242039502157,-0.3123050546205519,0.31104039895730295,17.4366774347519,0.7299995422363281,0.6803326947912467,-0.796001625061038,-2.205822968604508,0.6138197184824321,-1.500912296832773,-0.09109095328930294,2.0024959470214796,27.921902596228264,-25.282675137859243,0.7049106717717346,5,0.6500034332275391,0.6450023651123047,-0.4199972152709961,-1.2049999237060547,-1.1299972534179759,0,-0.05398792670729746,-1.0833187634109513,45.2599983215332,1.4651265946310876,45.25,1.8333192048488958,44.810001373291016,-0.05398792670729746
11410,2018-05-15,44.54999923706055,44.91999816894531,44.349998474121094,44.650001525878906,2440700.0,-0.010219931162552154,-1.2799813844193693,0.33333757184272644,37.23845732718512,51.74519133628268,1.1969073061705515,1.2351665410095762,0.17395038036882937,0.7025442162393176,17.845116124011383,0.6599998474121094,0.4918877532687702,-1.203000640869142,-2.7195079817053767,0.3135066999670926,-1.9612543112872558,-0.4447469704510283,2.365195333994137,18.69166541886814,-30.76896449253097,0.7582536704181169,5,0.9799995422363281,1.105001449584961,0.11750125885009766,-0.7450008392333984,-0.7000007629394531,1,-0.04601569634495484,1.9199981689453125,45.0099983215332,-1.0833187634109513,45.2599983215332,1.4651265946310876,45.25,-0.04601569634495484
11411,2018-05-16,44.25,44.63999938964844,44.09000015258789,44.59000015258789,2382000.0,-0.006733989723864742,1.5000043348967862,3.3999237078008773,24.4850803139406,46.38494861053503,1.2716350202976585,1.5293020562070012,0.526920251029722,0.9450207350633519,18.074139624327284,0.5499992370605469,0.283535703604727,-1.4494998931884737,-3.099909631946467,0.20090984556951952,-2.274704762567474,-0.6242950238094735,2.5112828052386718,12.03008165758882,-30.9104559223826,0.8252048693789967,5,1.135000228881836,1.4050006866455078,0.5575008392333984,-0.44500160217285156,-0.40000152587890625,2,-0.031186464816163273,-1.2799813844193693,44.54999923706055,1.9199981689453125,45.0099983215332,-1.0833187634109513,45.2599983215332,-0.031186464816163273
11412,2018-05-17,43.83000183105469,44.38999938964844,43.7599983215332,44.27000045776367,2176100.0,-0.009491484043961829,-1.1723963300338716,1.2941130271853156,10.791318205020787,40.35724521936618,1.4261777134043498,1.9251396874963405,1.002225938610266,1.3060666863304746,18.93721513414515,0.6300010681152344,0.05979105758921577,-1.7914981842041016,-3.6391625007188253,0.056166132310622174,-2.7153303424614634,-0.8676660259467397,2.717578361971924,4.2170792744720895,-31.706794628851384,0.923832158257363,5,1.319997787475586,1.7399978637695312,0.9774990081787109,-0.025003433227539062,1.3199996948242116,3,-0.011407711136478649,1.5000043348967862,44.25,-1.2799813844193693,44.54999923706055,1.9199981689453125,45.0099983215332,-0.011407711136478649
11413,2018-05-18,43.70000076293945,44.13000106811523,43.43999862670898,43.88000106811523,2235000.0,-0.002966029264984571,1.029418034534257,0.40909287949852297,11.138556833418306,35.24127054708982,1.2677970462838033,2.0499823536024877,1.1739466800828993,1.3779964834166663,19.82162360092614,0.69000244140625,-0.22440727038498665,-1.851499366760251,-3.879619944285821,0.1766212107653189,-2.865559655523036,-0.8374390779974661,2.5688212429378154,13.198069803107837,-17.134964034816747,1.0140602887627854,5,1.0799980163574219,1.7099990844726491,0.9200000762939453,0.049999237060546875,1.6300010681152344,4,-0.0022883818552050794,-1.1723963300338716,43.83000183105469,1.5000043348967862,44.25,-1.2799813844193693,44.54999923706055,-0.0022883818552050794
11414,2018-05-21,43.54999923706055,43.79999923706055,43.27999877929688,43.72999954223633,2230600.0,-0.003432529136386586,2.2500059604701175,1.0000000000000395,11.249934434828234,31.334312291109388,1.1324249258899428,2.172767224826238,1.359949403393415,1.4751711089249824,20.794226681923217,0.5200004577636648,-0.49903553726051797,-1.9135007858276367,-4.129749437732308,0.3027478660770342,-3.0216251117799757,-0.8053764598752977,2.3793639633165284,16.463448673694035,-9.296792395336393,1.1081243259523357,5,0.7999992370605469,1.7800006866455078,1.0875015258789062,0.20000076293945312,2.1399993896484304,0,0.014695738251673696,1.029418034534257,43.70000076293945,-1.1723963300338716,43.83000183105469,1.5000043348967862,44.25,0.014695738251673696
11415,2018-05-22,43.709999084472656,43.900001525878906,43.43000030517578,43.52000045776367,1941000.0,0.003673934562918424,-1.5405544730032064,-1.0555461365659307,15.06166629932504,28.155815081718913,0.8607075610533386,1.9580002435336041,1.2263017878701774,1.2632174992036695,21.172549098164563,0.470001220703125,-0.7310595040543362,-1.655000877380374,-4.001989938054713,0.6919881832939652,-2.82849540771754,-0.48150634704320794,1.8484530969531932,31.617655308597293,9.08220829531372,1.173494530337168,5,0.6399993896484375,1.6200008392333984,0.9625015258789062,0.04000091552734375,1.9500007629394531,1,0.003889315653245129,2.2500059604701175,43.54999923706055,1.029418034534257,43.70000076293945,-1.1723963300338716,43.83000183105469,0.003889315653245129
11416,2018-05-23,44.36000061035156,44.38000106811523,43.7400016784668,43.84000015258789,3139800.0,0.0148707741819607,1.2857065006369492,2.7368642961832674,27.155162137120413,25.441317403542826,0.1566321180779937,1.2616335045245393,0.6155846316924425,0.5600436502616404,21.24715050371143,0.670001983642571,-0.9115747252456003,-0.9344993591308608,-3.314737832731396,1.4457391144696743,-2.124618595931132,0.2556198776694103,0.8794680947762288,97.29740875661555,73.54060502847625,1.1901192368002678,5,-0.01000213623046875,0.9699993133544922,0.4250001907348633,-0.6100006103515625,1.3199996948242188,2,-0.011496892002103798,-1.5405544730032064,43.709999084472656,2.2500059604701175,43.54999923706055,1.029418034534257,43.70000076293945,-0.011496892002103798
11417,2018-05-24,44.84000015258789,44.88000106811523,44.25,44.400001525878906,3068100.0,0.010820548594048462,1.4230788981403757,0.8461504603308513,34.59243748781837,23.790689473500528,-0.4331973732907528,0.6877299395839032,0.18028983311995006,0.028644147987805013,20.433208412322706,0.6300010681152273,-0.9549233671466055,-0.37249984741210795,-2.693024883505352,1.948025188681136,-1.53276236545873,0.787762670634514,0.12514276292357351,97.49994635589687,71.68978400941921,1.1602625180466228,5,-0.49500083923339844,0.48999977111816406,-0.04250049591064453,-1.0800018310546875,1.3899993896484375,3,-0.022078538695313954,1.2857065006369492,44.36000061035156,-1.5405544730032064,43.709999084472656,2.2500059604701175,43.54999923706055,-0.022078538695313954
11418,2018-05-25,45.18999862670898,45.29999923706055,44.810001373291016,44.810001373291016,2477900.0,0.007805496720117322,-1.5789547653944225,0.8636328169026134,40.820279903678774,23.614765882481734,-0.8874995810955895,0.19742432146751554,-0.12356136051450761,-0.3664507522295324,18.674003212488838,0.48999786376953125,-0.9618870564468978,0.07299861907958416,-2.070948746536537,2.2169459846957054,-0.99897506372848,1.1449723018876483,-1.9099998474120952,94.55442646417265,65.19993214921982,1.0719736828080613,5,-0.8999996185302663,0.14000129699707742,-0.3874998092651296,-1.4300003051757741,1.0600013732910227,4,-0.0008850874539845233,1.4230788981403757,44.84000015258789,1.2857065006369492,44.36000061035156,-1.5405544730032064,43.709999084472656,-0.0008850874539845233
11419,2018-05-29,45.25,45.58000183105469,44.95000076293945,45.13999938964844,3154200.0,0.0013277578029302628,-1.5714441416893732,0.2894773826972166,53.08642324161096,25.375650984084608,-1.0168043512099914,0.012855646733925141,-0.15124096253302355,-0.4665479916644273,16.819636307715847,0.6300010681152344,-1.0493236105814958,0.21249999999999858,-1.7746152553234111,2.1996152553234083,-0.7810576276617098,1.206057627661707,-1.9296012115478476,84.65108851865651,50.415041410727895,0.9935576276617066,5,-0.8199996948242188,0.07999992370605469,-0.43000030517578125,-1.4900016784667969,1.3400001525878906,1,0.0017679962664018944,-1.5789547653944225,45.18999862670898,1.4230788981403757,44.84000015258789,1.2857065006369492,44.36000061035156,0.0017679962664018944
11420,2018-05-30,45.61000061035156,45.72000122070313,45.0099983215332,45.2400016784668,2378400.0,0.007955814593404664,1.4067888662593009,3.3636079900124844,59.478669772663785,29.263827590609406,-1.3529035443475195,-0.4522407492674603,-0.47535958154165314,-0.8590502544428986,15.337211231407219,0.710002899169929,-1.1228917878061537,0.6245006561279283,-1.235295264361966,2.4842965766178224,-0.30539730411701527,1.5543986163728718,-2.1992177001953053,94.44441233419035,54.87894930548703,0.9298979602449466,5,-1.1100006103515554,-0.2800006866455078,-0.7075014114379883,-1.8500022888183594,1.3499984741210938,2,0.0017539578006333656,-1.5714441416893732,45.25,-1.5789547653944225,45.18999862670898,1.4230788981403757,44.84000015258789,0.0017539578006333656
11421,2018-05-31,45.52000045776367,45.86999893188477,45.27000045776367,45.58000183105469,3149700.0,-0.0019732547990245486,-1.1428464383757857,-0.16216634190096194,53.48837897007089,34.00794545339275,-1.1888265069739958,-0.4664918317801039,-0.3526848561337488,-0.7971359365680826,14.447778646179602,0.5999984741211009,-1.1457757852265544,0.5855005264282198,-1.146349206677968,2.3173502595344075,-0.28042434012487405,1.4514253929813137,-1.9706644489746026,78.39514167371095,36.29665925332172,0.8659248665530949,5,-0.9450016021728445,-0.1900005340576172,-0.5975008010864258,-1.4400005340576172,-0.3600006103515625,3,0.0030755577381493815,1.4067888662593009,45.61000061035156,-1.5714441416893732,45.25,-1.5789547653944225,45.18999862670898,0.0030755577381493815
11422,2018-06-01,44.7400016784668,45.61000061035156,44.63000106811523,45.61000061035156,2406500.0,-0.0171352981426397,1.2528752767851434,14.499650327420689,44.39658716091119,37.70328215644752,-0.2974493815161381,0.18600338933209315,0.4451509121140873,-0.055632257464381496,13.962407416806993,0.9799995422363352,-1.1198976741742115,-0.10749835968017862,-1.6799301010194014,1.4649333816590442,-0.8937142303497936,0.6787175109894363,-1.0050126358300702,8.871032246553394,-32.75281961632278,0.786215870669613,6,-0.16500282287596946,0.5899982452392578,0.2199993133544922,-0.47500038146972656,0.9499969482421804,4,0.021010250144031684,-1.1428464383757857,45.52000045776367,1.4067888662593009,45.61000061035156,-1.5714441416893732,45.25,0.021010250144031684
11423,2018-06-04,44.13999938964844,44.93000030517578,44.0,44.72000122070313,3221600.0,-0.013410868714990198,-1.162789872429517,0.6666695898099307,41.282578765062894,41.0402426375847,0.4151922573062876,0.6416987285844016,1.0528396799407247,0.5107770568770746,13.711347033394405,0.9300003051757812,-1.0210378042908417,-0.5950006484985337,-2.0175780298962565,0.827576732899189,-1.3062893391973986,0.11628804220033118,-0.23420955587186398,7.486602653154034,-34.38868220210031,0.7112886906988619,6,0.5100002288818359,1.1900005340576172,1.2175006866455078,0.4650001525878906,2.25,0,0.04734934711118344,1.2528752767851434,44.7400016784668,-1.1428464383757857,45.52000045776367,1.4067888662593009,45.61000061035156,0.04734934711118344
11424,2018-06-05,43.31999969482422,44.27000045776367,43.31999969482422,44.13000106811523,3849300.0,-0.018577247534274366,-1.3456769192368734,1.3965496829864745,38.50468209324827,43.64502217024283,1.3400568071298196,1.3074182545430517,1.8979132747865464,1.2994193502841966,14.141947687055668,0.9500007629394531,-0.8396537461111393,-1.2745002746582017,-2.6717979026682386,0.12279735335183517,-1.9731490886632201,-0.5758514606531833,2.549999237060554,0.0,-42.95689045091146,0.6986488140050189,6,1.2749996185302734,2.0049991607666087,2.52500057220459,1.6550006866455078,3.020000457763672,1,0.06763620327370057,-1.162789872429517,44.13999938964844,1.2528752767851434,44.7400016784668,-1.1428464383757857,45.52000045776367,0.06763620327370057
11425,2018-06-06,42.349998474121094,43.36000061035156,42.290000915527344,43.33000183105469,4714800.0,-0.022391533414969467,1.0576899094010197,1.2098786363186926,34.21926762933843,44.42992278048929,2.3432746018816744,2.1805042674945057,2.869338771427273,2.2418442837262518,15.162197378148456,1.0699996948242188,-0.6721986017373354,-2.112001419067383,-3.8162576652113174,-0.40774517292344825,-2.9641295421393536,-1.259873295995412,3.4690004730224686,1.6759103865313374,-43.32613661634311,0.8521281230719683,6,1.730001449584961,2.2600021362304688,3.495001792907715,2.625001907348633,3.920001983642578,2,0.10011810699492107,-1.3456769192368734,43.31999969482422,-1.162789872429517,44.13999938964844,1.2528752767851434,44.7400016784668,0.10011810699492107
11426,2018-06-07,42.72000122070313,43.099998474121094,42.27000045776367,42.459999084472656,2907300.0,0.008736782996772385,-1.5937462747061488,-0.2653073934807898,40.7035262574745,45.108932643784414,1.9178564837734484,1.7348419815837062,2.473818307690401,1.8520446658620244,15.928693870890164,0.8299980163574219,-0.47872856707947165,-1.637498664855947,-3.500793637541591,0.22579630782969673,-2.5691461511987654,-0.7058511785131287,2.957837805175778,13.473076119196934,-35.17245177684802,0.9316474863428206,6,1.3499984741210866,1.7849998474121023,3.162499427795403,2.2549991607665945,3.3499984741210866,3,0.09925088348814737,1.0576899094010197,42.349998474121094,-1.3456769192368734,43.31999969482422,-1.162789872429517,44.13999938964844,0.09925088348814737
11427,2018-06-08,42.72000122070313,42.72000122070313,42.72000122070313,42.72000122070313,0.0,0.0,1.0,0.0,41.609604140770045,45.19663533679456,1.771837351754236,1.6185672357781087,2.440359763390667,1.8298114217570074,17.148950970417086,0.0,-0.3049664441861424,-1.5109987258911062,-3.4606909806536237,0.43869352887141133,-2.4858448532723685,-0.5361525985098439,2.7533674910888664,16.91732288546039,-34.71618680031116,0.9748461273812604,6,1.3499984741210866,1.769998550415032,3.1924991607665945,2.2549991607665945,3.1399993896484304,4,0.05711607109052452,-1.5937462747061488,42.72000122070313,1.0576899094010197,42.349998474121094,-1.3456769192368734,43.31999969482422,0.05711607109052452
11428,2018-06-11,42.13000106811523,42.83000183105469,41.9900016784668,42.79999923706055,3060700.0,-0.013810864600396489,1.3013596981699989,-100.0,38.69429363177031,43.597509824590034,2.103315704896872,2.0680844993683607,2.9848423863773377,2.3875349689068273,18.68678654047146,0.8400001525878906,-0.23505095709700186,-1.9444990158081126,-4.043204830590518,0.15420679897429324,-2.9938519231993155,-0.8951461084169097,3.151165548435074,6.140327394894684,-47.878907687724386,1.0493529073912033,6,1.799999237060554,2.204999923706062,3.8224992752075266,2.8449993133544993,3.4899978637695455,0,0.0845002959491501,1.0,42.72000122070313,-1.5937462747061488,42.72000122070313,1.0576899094010197,42.349998474121094,0.0845002959491501
11429,2018-06-12,42.58000183105469,42.66999816894531,42.06999969482422,42.11000061035156,3152700.0,0.010681242618814757,-1.1818005271188792,-0.7014962763897987,41.40033490333793,41.58880595022049,1.3798524496097073,1.5038009165605928,2.5107007279906384,1.9124964316612605,19.712582531041633,0.5999984741210938,-0.23037913324443338,-1.3729984283447294,-3.524365821610118,0.7783689649206593,-2.4486821249774238,-0.29731473171203504,2.4378715904489354,43.06573814449639,-13.217613335472493,1.0756836966326948,6,1.3499984741210938,1.6849994659423828,3.4124984741210938,2.394998550415039,3.329998016357422,1,0.08947856727932368,1.3013596981699989,42.13000106811523,1.0,42.72000122070313,-1.5937462747061488,42.72000122070313,0.08947856727932368
11430,2018-06-13,42.5,42.790000915527344,42.27999877929688,42.54999923706055,2746600.0,-0.0018788592675996751,-1.0816342418510096,-0.1063810791507045,34.50001462298766,39.47898768943347,1.0865721891715694,1.4992127995188227,2.557074822088353,1.9707328804158095,20.35321174535595,0.5100021362304616,-0.3024643599760566,-1.3505002975463896,-3.576163534933343,0.875162939840564,-2.4633319162398664,-0.23766867885291276,2.275643682060675,45.94592736932906,-4.9367044023530084,1.1128316186934761,6,1.3000011444091797,1.5550003051757812,3.520000457763672,2.4750003814697266,3.1300010681152273,2,0.09035294476677391,-1.1818005271188792,42.58000183105469,1.3013596981699989,42.13000106811523,1.0,42.72000122070313,0.09035294476677391
11431,2018-06-14,42.86999893188477,42.97000122070313,42.150001525878906,42.27000045776367,3827800.0,0.008705857220818292,1.0499914169638753,-12.000152590219109,33.276749804084275,38.24345020534159,0.33652897797816195,1.0756772466901978,2.1567319169716015,1.5793024350015017,20.64248176595263,0.8199996948242259,-0.4599000391753236,-0.9115013122558508,-3.170334396563277,1.3473317720515752,-2.040917854409564,0.21791522989786216,1.6827933898883956,89.7956800479563,42.95877740052235,1.1294165421537141,6,0.5900020599365163,1.0600013732910085,3.015001296997063,2.105001449584954,2.4099998474121094,3,0.07930957804037009,-1.0816342418510096,42.5,-1.1818005271188792,42.58000183105469,1.3013596981699989,42.13000106811523,0.07930957804037009
11432,2018-06-15,43.33000183105469,43.43000030517578,42.58000183105469,42.84000015258789,6558500.0,0.010730182193398274,1.4637685966861824,0.816671541014448,34.500056266677504,37.48983659440987,-0.38500315082713144,0.6074386713816153,1.6556305040831205,1.0925014100873653,20.347383297452193,0.8499984741210938,-0.6881479215437238,-0.4264984130859375,-2.69412184795312,1.8411250217812452,-1.5603101305195253,0.7073133043476503,1.0177672392539705,93.05565489672492,50.096110416304356,1.1338117174335913,6,-0.20000076293945312,0.5999984741210938,2.487499237060547,1.644998550415039,2.2099990844726562,4,0.06323558153661946,1.0499914169638753,42.86999893188477,-1.0816342418510096,42.5,-1.1818005271188792,42.58000183105469,0.06323558153661946
11433,2018-06-18,43.599998474121094,43.75,43.25,43.290000915527344,2749700.0,0.006231170820604426,-1.5641065769396298,0.6326459116705981,36.71497792269386,37.29098057545938,-0.8265778326521058,0.34737612823977315,1.353917628574365,0.7997190456751824,19.55501002059381,0.5,-0.8935582347823896,-0.15150165557861328,-2.4200904490548965,2.11708713789767,-1.2857960523167549,0.9827927411595283,0.5591492048402174,91.0713393672145,51.18019509277981,1.13429439673814,6,-0.7299976348876953,0.3300018310546875,2.2150020599365234,1.3750019073486328,2.0900001525878835,0,0.0518349131955107,1.4637685966861824,43.33000183105469,1.0499914169638753,42.86999893188477,-1.0816342418510096,42.5,0.0518349131955107
11434,2018-06-19,44.18999862670898,44.38999938964844,43.31999969482422,43.31999969482422,3471300.0,0.013532114065051726,-1.4597724332975248,2.8064702697381145,38.97515058858232,37.81941201537538,-1.4306372944167052,-0.20260620064930634,0.7371137534772387,0.1829474395956865,18.25864950594215,1.0699996948242188,-0.995260234172882,0.4064985275268498,-1.8681697607096552,2.681166815763355,-0.7308356165914063,1.5438326716451058,-2.1999969482421804,91.07138599664138,55.68160269045764,1.137334144118254,6,-0.9999980926513601,-0.259998321533196,1.5150022506713938,0.7850017547607493,2.69000244140625,1,0.032360270414479864,-1.5641065769396298,43.599998474121094,1.4637685966861824,43.33000183105469,1.0499914169638753,42.86999893188477,0.032360270414479864
11435,2018-06-20,43.88000106811523,44.0099983215332,43.54999923706055,43.7599983215332,3492400.0,-0.007015106771385726,1.4210653121047243,0.13793436081818075,37.68769904002565,37.48432010232551,-0.9842942339354082,0.12730762923299466,1.0316269435228094,0.46888926736893666,17.07291290239598,0.6399993896484304,-1.0483339354127708,0.08800086975097088,-2.18678148681515,2.3627832263170916,-1.0493903085320895,1.2253920480340312,-1.8419994354247962,77.23219607562612,45.32911827761403,1.1373911782830601,6,-0.6900005340576101,0.04999923706055398,1.7775001525878977,1.0949993133544993,2.7099990844726634,2,0.04626250523890607,-1.4597724332975248,44.18999862670898,-1.5641065769396298,43.599998474121094,1.4637685966861824,43.33000183105469,0.04626250523890607
11436,2018-06-21,43.849998474121094,44.18000030517578,43.58000183105469,43.83000183105469,2443700.0,-0.0006837418701872711,-1.3077013366198629,0.16663487825037543,42.47037158718962,37.579960929705464,-0.8684742318849956,0.12347365325484816,1.051602442805887,0.4879895613516325,16.570521369885345,0.5999984741210938,-1.0223245386027386,0.08349838256835795,-2.175856410255257,2.342853175391973,-1.0461790138434495,1.2131757789801654,-1.7649568862915004,70.16565503287809,33.88894027720021,1.129677396411807,6,-0.6599979400634766,0.0800018310546875,1.7425012588500977,1.1250019073486328,2.44000244140625,3,0.04059299101332092,1.4210653121047243,43.88000106811523,-1.4597724332975248,44.18999862670898,-1.5641065769396298,43.599998474121094,0.04059299101332092
11437,2018-06-22,43.849998474121094,44.150001525878906,43.68999862670898,43.9900016784668,5380900.0,0.0,1.0000000000000309,-7.001335368180084,47.26929724867923,38.532739109362005,-0.7725716419521049,0.04796136740331747,1.0678036965862674,0.4712283957515666,16.81285067431982,0.460002899169929,-0.875938634174581,0.13299846649169922,-2.0700049289708176,2.336001861954216,-0.9685032312395592,1.2345001642229576,-1.7188577302551238,52.631473277027474,12.187841926635308,1.1015016977312582,6,-0.6199989318847656,0.0800018310546875,1.6700019836425781,1.1250019073486328,3.0100021362304688,4,0.03261118255271378,-1.3077013366198629,43.849998474121094,1.4210653121047243,43.88000106811523,-1.4597724332975248,44.18999862670898,0.03261118255271378
11438,2018-06-25,45.1500015258789,45.22000122070313,43.900001525878906,43.97000122070313,3675200.0,0.029646592861913623,-1.0000000000000107,-8.42838069807352,65.80310129818099,41.244157597677905,-1.7870661133829913,-1.3230239307120897,-0.21538733178378067,-0.845012408766884,17.880441155676262,1.3700027465820384,-0.7628105784994474,1.4350013732910085,-0.7624374345790343,3.6324401811610514,0.3362819693559871,2.53372077722603,-2.9736836090972787,96.31580849431938,48.65963815082664,1.0987194039350232,6,-1.4650001525878835,-1.220001220703118,0.20999813079834695,-0.17500114440917258,1.2399978637695384,0,0.008637859943922743,1.0000000000000309,43.849998474121094,-1.3077013366198629,43.849998474121094,1.4210653121047243,43.88000106811523,0.008637859943922743
11439,2018-06-26,45.33000183105469,45.61999893188477,44.97000122070313,45.25,3951300.0,0.003986717587874722,-1.0312447845886534,0.0677981443765566,79.7999880981626,46.27748798380845,-1.7164601404686053,-1.5776081839702272,-0.40192767907998217,-1.0271159208164988,19.151574984947878,0.6499977111816406,-0.6407363686204945,1.611001586914064,-0.598460749127284,3.820463922955412,0.5062704188933935,2.7157327549347343,-3.0319365821162094,85.99047615537401,31.174822492644438,1.104731168020673,6,-1.4450016021728516,-1.4000015258789062,-0.2350025177001953,-0.35500144958496094,1.2699966430664062,1,0.00794168941347051,-1.0000000000000107,45.1500015258789,1.0000000000000309,43.849998474121094,-1.3077013366198629,43.849998474121094,0.00794168941347051
11440,2018-06-27,45.68999862670898,45.75,45.09000015258789,45.22000122070313,3234700.0,0.00794168941347051,1.2372870397310316,5.874833110814242,79.75948303606975,51.442236120695725,-1.7616225156932614,-2.035674527781815,-0.7750547371296719,-1.3818747233964928,20.355754712140563,0.6599998474121094,-0.4201909341660439,1.9669984817504798,-0.25711910191115805,4.191116065412118,0.8549396899196609,3.0790572735812987,-3.1926173567937184,97.23495742302008,35.653475711641235,1.1120587918308191,6,-1.5249977111816335,-1.759998321533196,-0.849999427795403,-0.6799983978271413,1.490001678466804,2,0.02604514066915753,-1.0312447845886534,45.33000183105469,-1.0000000000000107,45.1500015258789,1.0000000000000309,43.849998474121094,0.02604514066915753
11441,2018-06-28,45.65999984741211,46.2400016784668,45.56999969482422,45.81000137329102,3003500.0,-0.0006565721207820729,-3.060595551856476,-0.31915394417527454,79.28285217745481,56.41810233300431,-1.4463406700118782,-2.1024429136226814,-0.7494564995980895,-1.3331871632731378,21.59622613386765,0.6700019836425781,-0.23029662741194556,1.92999973297119,-0.31867698222234964,4.17867644816473,0.8056613753744202,3.05433809056796,-2.90240907909007,77.25485737537181,9.60959290365193,1.1243383575967691,6,-0.9149990081787109,-1.5449981689453125,-0.8200006484985352,-0.5799999237060547,1.6199989318847727,3,0.02036794367682182,1.2372870397310316,45.68999862670898,-1.0312447845886534,45.33000183105469,-1.0000000000000107,45.1500015258789,0.02036794367682182
11442,2018-06-29,45.68000030517578,45.959999084472656,45.13999938964844,45.52000045776367,3038200.0,0.00043803017587618065,1.2777851364024095,-1.0666547988402932,89.8876250384687,62.32617423475708,-1.2269665786642818,-2.1591088946386563,-0.7759724663375351,-1.3198223481159346,22.924082536971625,0.8199996948242188,0.03376262529374685,1.9030002593994126,-0.4703968537132752,4.2763973725121005,0.7163017028430687,3.0896988159557566,-2.5741684458392626,76.06831894127485,0.616528042438631,1.1866985565563424,6,-0.8999996185302734,-1.5649986267089844,-0.840001106262207,-0.375,1.5200004577636719,4,0.013353778596241428,-3.060595551856476,45.65999984741211,1.2372870397310316,45.68999862670898,-1.0312447845886534,45.33000183105469,0.013353778596241428
11443,2018-07-02,46.22999954223633,46.27000045776367,45.70000076293945,45.84000015258789,2826200.0,0.012040263427892883,1.425524316602818,2.4374985098824595,90.10987168362345,68.00780991198386,-1.5250417741569038,-2.6820104102185667,-1.316881482233569,-1.8286082252185523,23.68437736105523,0.5900001525878906,0.31543423131707726,2.3484994888305692,-0.2641760421193382,4.961175019780477,1.042161723355619,3.6548372543055194,-2.8107507009867803,96.92300469208037,16.656869293422048,1.3063377654749533,7,-1.3199996948242188,-2.0999984741210938,-1.3924999237060547,-0.9199981689453125,1.0900001525878906,0,0.013627537840221304,1.2777851364024095,45.68000030517578,-3.060595551856476,45.65999984741211,1.2372870397310316,45.68999862670898,0.013627537840221304
11444,2018-07-03,46.25,46.63000106811523,46.040000915527344,46.20000076293945,1811300.0,0.00043262941729849125,-2.18919922056227,0.12820337258891193,91.75948534696796,74.0157861683108,-1.3657213232276746,-2.604797017594521,-1.3341419479915615,-1.8065412648842738,23.909564489891466,0.5900001525878835,0.5806621849253375,2.2219999313354464,-0.579845815481022,5.023845678151915,0.8210770579272122,3.6229228047436806,-2.488660964768755,75.32462063601403,-8.899327770932047,1.400922873408233,7,-1.144998550415039,-1.9399986267089844,-1.4400005340576172,-0.9300003051757812,1.3899993896484375,1,0.0030270138302364025,1.425524316602818,46.22999954223633,1.2777851364024095,45.68000030517578,-3.060595551856476,45.65999984741211,0.0030270138302364025
11445,2018-07-05,46.59000015258789,46.61000061035156,46.09000015258789,46.34000015258789,2574300.0,0.007351354650549036,2.586198731946016,5.0000762951094835,91.70405812026075,79.48619578309648,-1.4314099669783502,-2.751954074020489,-1.6793227807684161,-2.1165999412373964,23.278359138882088,0.5200004577636719,0.843896996287171,2.3500000000000014,-0.5569205052984643,5.256920505298467,0.896539747350765,3.803460252649238,-2.4270484327528905,97.31537782101711,13.226308542892767,1.4534602526492335,7,-1.4300003051757884,-2.279998779296875,-1.7100000381469727,-1.260000228881836,0.9399986267089915,3,0.00021460230737191388,-2.18919922056227,46.25,1.425524316602818,46.22999954223633,1.2777851364024095,45.68000030517578,0.00021460230737191388
11446,2018-07-06,46.959999084472656,47.08000183105469,46.599998474121094,46.68999862670898,2193800.0,0.007941595421184333,-1.1333446361208832,1.080001831054716,91.53319575965837,84.40440672876082,-1.4682659880254647,-2.9386839479151377,-2.0532112051479317,-2.460748427907987,22.749359653843836,0.4900016784667969,1.0789621160672738,2.5079990386962905,-0.5468506262024775,5.5628487035950585,0.9805742062469065,4.0354238711456745,-2.451660455878425,93.81429919773478,10.410850320444041,1.5274248324493835,7,-1.4699974060058594,-2.424997329711914,-2.044999122619629,-1.6299991607666016,0.5699996948242259,4,0.004684864246001785,2.586198731946016,46.59000015258789,-2.18919922056227,46.25,1.425524316602818,46.22999954223633,0.004684864246001785
11447,2018-07-09,45.15999984741211,46.95000076293945,45.040000915527344,46.91999816894531,4289700.0,-0.03833047853818461,1.0988968839013797,-6.518501250370702,63.220355749753246,84.11743500115773,0.6002181303731007,-0.9976642449496467,-0.3009866963563468,-0.6482966564863588,21.459743883401384,1.9199981689453125,1.3268764865924112,0.5859998703002915,-2.370928474808842,3.5429282154094253,-0.8924643022542753,2.0644640428548584,-0.24019510642420272,5.88229794268233,-73.38896265638277,1.4784641725545673,7,0.8650016784667969,-0.6249980926513672,-0.20750045776367188,0.1700000762939453,2.299999237060547,0,0.04694417491248637,-1.1333446361208832,46.959999084472656,2.586198731946016,46.59000015258789,-2.18919922056227,46.25,0.04694417491248637
11448,2018-07-10,45.68999862670898,45.9900016784668,44.7599983215332,45.0,2816400.0,0.011736022610443708,-1.102566276177093,-0.39204504814975766,62.84247380660001,82.23326674653967,0.1730738684774522,-1.3146867566884097,-0.8935740598527246,-1.1508189078427122,19.43490026159871,1.2300033569335938,1.5634170412830812,0.9379987716674734,-1.8214791754846047,3.6974767188195514,-0.44174020190856567,2.3177377452435124,1.3900032043457102,40.086159411353336,-36.135427849909505,1.3797389735760381,7,0.23000144958496804,-1.154996871948235,-0.7374992370605398,-0.3599987030029226,2.210002899169922,1,0.0330488549270338,1.0988968839013797,45.15999984741211,-1.1333446361208832,46.959999084472656,2.586198731946016,46.59000015258789,0.0330488549270338
11449,2018-07-11,46.38999938964844,46.459999084472656,45.7599983215332,45.79999923706055,2138700.0,0.015320656248176467,-1.0895483297938362,0.8550743867447387,70.14445028861292,81.16492977460003,-0.4031492665573353,-1.8072769195175482,-1.6409379726148288,-1.8344818182577,17.470496107828566,0.770000457763679,1.8021213966107297,1.4474996566772447,-1.2045929057398794,4.099592219094369,0.12145337546868262,2.7735459378858067,0.6436023712158203,70.25856044723969,-5.594145850059235,1.3260462812085636,7,-0.4699993133544922,-1.8549976348876953,-1.3999996185302734,-1.0599994659423828,1.779998779296875,2,0.020047430856041437,-1.102566276177093,45.68999862670898,1.0988968839013797,45.15999984741211,-1.1333446361208832,46.959999084472656,0.020047430856041437
11450,2018-07-12,46.34000015258789,46.47999954223633,46.06999969482422,46.36000061035156,3523200.0,-0.0010778020633409602,2.1538653403172088,-0.03389907218827789,69.92002558595317,80.12461570887761,-0.2807777485373606,-1.5334656705756515,-1.6337342456911585,-1.77609353636565,15.61026687626439,0.4099998474121094,1.826521591917043,1.2055004119873018,-1.2508339762255218,3.6618348002001255,-0.022666782119109996,2.4336676060937137,0.6481295394897444,68.10342417889588,-8.118824417860225,1.2281671941064132,7,-0.4200000762939453,-1.8049983978271484,-1.3800010681152344,-1.010000228881836,1.9500007629394531,3,0.028053500923174823,-1.0895483297938362,46.38999938964844,-1.102566276177093,45.68999862670898,1.0988968839013797,45.15999984741211,0.028053500923174823
11451,2018-07-13,46.27000045776367,46.56999969482422,46.0,46.45000076293945,2175900.0,-0.0015105674275728287,1.7142960944595822,8.999809269502194,69.14559779423442,77.81994601507381,-0.12868213428922104,-1.2603024851092783,-1.6046796232885043,-1.6890850490683533,13.989436735046965,0.5699996948242188,1.7695912396865552,0.9655006408691378,-1.293651315722201,3.2246525974604765,-0.16407533742653158,2.095076619164807,0.6735666069030728,68.94979236922048,-9.832843946839105,1.1295759782956694,7,-0.35000038146972656,-1.7349987030029297,-1.9250001907348633,-1.4349994659423828,1.9599990844726562,4,0.027231430928628786,2.1538653403172088,46.34000015258789,-1.0895483297938362,46.38999938964844,-1.102566276177093,45.68999862670898,0.027231430928628786
11452,2018-07-16,46.06999969482422,46.349998474121094,45.09000015258789,45.09000015258789,2579800.0,-0.0043224716006220465,-1.571426347114258,-5.444432670707413,58.812253816528994,74.34243291872998,0.14802414628477578,-0.8901409157473381,-1.4468578382671353,-1.4663596384882283,12.93127861123811,1.2599983215332031,1.6824749493381503,0.6284999847412109,-1.4517259279125412,2.708725897394963,-0.41161297158566157,1.6686129410680834,0.8298959949798572,72.37571156695421,-4.016049135582918,1.0401129563268756,7,-0.14999961853027344,-1.5349979400634766,-1.7824993133544922,-1.2449989318847656,1.8499984741210938,0,0.03169088548174415,1.7142960944595822,46.27000045776367,2.1538653403172088,46.34000015258789,-1.0895483297938362,46.38999938964844,0.03169088548174415
11453,2018-07-17,45.86000061035156,46.27999877929688,45.84000015258789,46.25,2354900.0,-0.004558261034593558,-1.0465037880804433,-0.3979587467545864,55.047614757159664,70.26333618652906,0.33527746038464556,-0.5292835408806056,-1.2794461607571535,-1.2331892898739625,12.302104775099476,0.4399986267089915,1.5934164627574319,0.3055007934570284,-1.59095018528415,2.201951772198207,-0.6427246959135644,1.2537262828276212,0.9970971320870987,52.02707404896733,-22.194189863126205,0.9482254893705899,7,0.05999946594238281,-1.3249988555908203,-1.580000877380371,-1.0349998474121094,1.5699996948242188,1,0.03488875823869786,-1.571426347114258,46.06999969482422,1.7142960944595822,46.27000045776367,2.1538653403172088,46.34000015258789,0.03488875823869786
11454,2018-07-18,45.61999893188477,45.9900016784668,45.40999984741211,45.95000076293945,2434400.0,-0.005233355326485056,1.8292519538518794,0.8461598654094266,49.31774140056736,65.55374543989646,0.5325151557360996,-0.18620358725956265,-1.0773169844258277,-0.9896985961491183,12.68375805121527,0.5800018310546875,1.4570994693065629,-0.006000900268546161,-1.7903587583792344,1.778356957842142,-0.8981798293238867,0.8861780287867944,1.195156822135779,35.81073940712417,-34.033001512848664,0.8921789290553439,7,0.3000011444091726,-1.0449981689453196,-1.4874982833862376,-0.9349975585937571,2.0699996948242045,2,0.049978137820616775,-1.0465037880804433,45.86000061035156,-1.571426347114258,46.06999969482422,1.7142960944595822,46.27000045776367,0.049978137820616775
11455,2018-07-19,45.90999984741211,46.18000030517578,45.59000015258789,45.59000015258789,2924200.0,0.006356881243253287,-2.6875044703526214,-0.9696906644472396,52.319109724577416,61.196624769331905,0.1518846408138046,-0.333418906565079,-1.36617252978931,-1.2708162971730843,13.003273366026008,0.5900001525878906,1.274448854332718,0.18250007629394815,-1.4036094413958082,1.7686095939837045,-0.6105546825509336,0.9755548351388299,0.8640527579586958,55.405401922298715,-12.943175074669519,0.7930547588448799,7,-0.05500030517578125,-1.2949981689453125,-1.8124990463256836,-1.2249984741210938,2.0400009155273438,3,0.04922671158886094,1.8292519538518794,45.61999893188477,-1.0465037880804433,45.86000061035156,-1.571426347114258,46.06999969482422,0.04922671158886094
11456,2018-07-20,45.63000106811523,45.90999984741211,45.099998474121094,45.90999984741211,4038900.0,-0.006098862562132323,4.78574931880109,-0.8749970197649413,49.55752869632493,59.67853287450654,0.24963483513320028,0.09145983717674255,-1.0821332148188816,-0.9700598911035954,13.748096669781035,0.8100013732910156,1.0680296905237157,-0.18649883270264667,-1.5064554169275794,1.1334577515222861,-0.8464771248151166,0.4734794594098233,1.103770451578825,42.85727260892281,-23.502127480251062,0.6599782921124681,7,0.03499794006348367,-1.0149993896484304,-1.7025003433227468,-0.9449996948242116,1.8799972534179759,4,0.058294976663299636,-2.6875044703526214,45.90999984741211,1.8292519538518794,45.61999893188477,-1.0465037880804433,45.86000061035156,0.058294976663299636
11457,2018-07-23,45.27999877929688,45.709999084472656,45.04999923706055,45.63999938964844,2481700.0,-0.007670442266610289,1.6399993896484375,1.2857220708446286,41.28439789036775,57.283191106036284,0.6911286026759385,0.5840307142994376,-0.7462587814212966,-0.5944182520842887,14.550807154223044,0.6599998474121094,0.8166104139664654,-0.6080011367797766,-1.5914768340351628,0.37547456047560956,-1.0997389854074697,-0.11626328815208353,1.414297276433956,18.69915673449434,-41.985061642159266,0.4917378486276947,7,0.5300006866455007,-0.4499969482421946,-1.584998130798347,-0.5949974060058665,2.2900009155273366,0,0.06515019528419819,4.78574931880109,45.63000106811523,-2.6875044703526214,45.90999984741211,1.8292519538518794,45.61999893188477,0.06515019528419819
11458,2018-07-24,45.540000915527344,45.59000015258789,44.540000915527344,45.1500015258789,4474400.0,0.005742096803000418,3.2857298559750876,-1.0833298012122652,43.76099490480018,54.35169606339042,0.45551386144867934,0.3739152710650018,-1.017981136408089,-0.8252524465233648,14.930098717867063,1.0499992370605469,0.5317213808237256,-0.3674989700317397,-1.3036920256890312,0.5686940856255518,-0.8355954978603819,0.10059755779690249,1.1156091855195385,60.975632449129606,2.054787889072152,0.46809652782864486,7,0.0149993896484375,-0.375,-2.010000228881836,-0.8549995422363281,2.5,1,0.05226168655184371,1.6399993896484375,45.27999877929688,4.78574931880109,45.63000106811523,-2.6875044703526214,45.90999984741211,0.05226168655184371
11459,2018-07-25,45.68999862670898,45.93000030517578,45.31999969482422,45.47000122070313,3952900.0,0.003293757315900425,-1.3461541283057623,0.5640967956492353,41.81816794655528,51.22926743679066,0.2187865848988224,0.2659034647445466,-1.170138245083784,-0.9426784767591059,14.749822203398944,0.6100006103515625,0.5053737220833057,-0.23550109863281676,-1.1381866518502477,0.6671844545846142,-0.6868438752415287,0.21584167797589515,0.8809871069171251,70.12183775435157,15.394318746787576,0.45134277660871397,7,-0.13499832153319602,-0.48999786376952414,-2.2899980545043874,-1.0049972534179616,2.6500015258789134,2,0.0380827693317034,3.2857298559750876,45.540000915527344,1.6399993896484375,45.27999877929688,4.78574931880109,45.63000106811523,0.0380827693317034
11460,2018-07-26,46.88000106811523,47.0099983215332,45.90999984741211,46.7599983215332,4024600.0,0.02604514066915753,4.789507498945931,0.5454734615317953,49.36710465241904,49.03165708770006,-0.9907491665574142,-0.8752504216379222,-2.333687259553095,-2.105632524643646,14.0468410998544,1.3199996948242259,0.47485761849954145,0.895001220703115,-0.09498043710802762,1.8849828785142577,0.4000103917975437,1.3899920496086864,-2.3400001525878835,94.73694777565821,43.096654941947484,0.49499082890556984,7,-1.1050014495849538,-1.56500053405761,-3.320000648498528,-2.1949996948242116,1.1699981689453196,3,0.017278104525143778,-1.3461541283057623,45.68999862670898,3.2857298559750876,45.540000915527344,1.6399993896484375,45.27999877929688,0.017278104525143778
11461,2018-07-27,46.59000015258789,47.1500015258789,46.36000061035156,46.959999084472656,3089800.0,-0.006186026214162754,1.1066583930542555,-3.083253862292763,64.86485200418123,49.7041679974392,-0.7270386011554208,-0.5396731730992457,-2.010385988972075,-1.7753051476399548,12.88042136830586,0.7900009155273366,0.32005519822681094,0.5585002899169922,-0.4543079824980154,1.5713085623319998,0.05209615370948484,1.0649044261244995,-2.0005992889404283,78.54401370367576,20.243376856667908,0.5064041362075051,7,-0.7449989318847656,-1.2249984741210938,-3.0299997329711914,-1.904998779296875,1.9099998474121094,4,0.029190826484168264,4.789507498945931,46.88000106811523,-1.3461541283057623,45.68999862670898,3.2857298559750876,45.540000915527344,0.029190826484168264
11462,2018-07-30,46.290000915527344,46.54999923706055,46.0099983215332,46.540000915527344,3177800.0,-0.006439133635501415,3.0000565147362175,0.6756776262204489,56.55023525325657,49.87112583033886,-0.4386824912835223,-0.20198703353990055,-1.6663459651873183,-1.433280791499996,12.24607644446221,0.5800018310546875,0.15499127012250824,0.22800102233886577,-0.7769471200645626,1.232949164742294,-0.27447304886285195,0.7304750935405835,-1.5981760253906216,67.04979274944624,6.17890463194491,0.5024740712017159,7,-0.44499969482421875,-0.8700008392334055,-2.7300004959106445,-1.6049995422363281,2.9899978637695384,0,0.02635552780031647,1.1066583930542555,46.59000015258789,4.789507498945931,46.88000106811523,-1.3461541283057623,45.68999862670898,0.02635552780031647
11463,2018-07-31,46.86000061035156,46.90999984741211,46.31000137329102,46.43999862670898,3657100.0,0.012313667823519614,1.3076844074386258,-1.680007934570341,55.2809071597937,50.533699803586224,-0.9520309984565074,-0.7614063332924417,-2.180582437238371,-1.9640607280569995,11.308861103109793,0.6199989318847656,0.005942545136058186,0.7665006637573271,-0.29833041724658926,1.8313317447612434,0.2340851232553689,1.2989162042592852,-2.0698486547851545,84.15297129182646,23.45874828116321,0.5324155405019572,7,-1.0149993896484375,-1.3349990844726562,-3.280000686645508,-2.174999237060547,2.4300003051757812,1,0.01515149541666494,3.0000565147362175,46.290000915527344,1.1066583930542555,46.59000015258789,4.789507498945931,46.88000106811523,0.01515149541666494
11464,2018-08-01,46.38999938964844,46.63999938964844,45.86999893188477,46.540000915527344,3581500.0,-0.01002990214642252,3.4000217983650822,-0.3571448034077741,50.51333849791993,50.333058556179836,-0.4037806424541941,-0.29553096242460697,-1.6542939947988629,-1.4595696522868167,9.973993746119248,0.9900016784667898,-0.05076442759028055,0.2894994735717802,-0.7814862513468128,1.3604851984903732,-0.24599338888751987,0.8249923360310802,-1.5054534512695312,40.62495343396553,-18.341729982881773,0.5354928624592974,8,-0.5449981689453125,-0.5449981689453125,-2.582498550415039,-1.7049980163574219,2.279998779296875,2,0.03556804370743527,1.3076844074386258,46.86000061035156,3.0000565147362175,46.290000915527344,1.1066583930542555,46.59000015258789,0.03556804370743527
11465,2018-08-02,46.599998474121094,46.81999969482422,45.97000122070313,46.38999938964844,3273300.0,0.004526818004647604,1.6153737807669066,-1.399979655154875,53.2933894648999,50.748154197132614,-0.5650292900503828,-0.5320195084787329,-1.8095631917039796,-1.6395751330094868,8.495519914317974,0.8499984741210866,-0.06274772085993874,0.49899864196777344,-0.572958038104936,1.5709553220404828,-0.03697969806858481,1.0349769820041317,-1.6248343122421858,57.0310986603884,-0.644996410720573,0.5359783400363562,8,-0.7549972534179688,-0.7549972534179688,-2.692498207092285,-1.9149971008300781,2.4099998474121094,3,0.0373390930352302,3.4000217983650822,46.38999938964844,1.3076844074386258,46.86000061035156,3.0000565147362175,46.290000915527344,0.0373390930352302
11466,2018-08-03,47.18000030517578,47.349998474121094,46.33000183105469,46.61999893188477,2865600.0,0.012446391631896425,1.266664971241348,2.6666848319709016,60.296838264124,52.86064757199442,-1.0080488486279435,-1.1538529606931291,-2.3479217494236195,-2.1835110802999935,6.6830625728836415,1.0199966430664062,-0.0007639389391229656,1.068000411987306,-0.04480780596415457,2.180808629938767,0.5115963030115793,1.624404520963033,-2.1178426487368753,88.51363368069421,31.346264320664815,0.5564041089757286,8,-1.2350006103515625,-1.2350006103515625,-3.1324996948242188,-2.4949989318847656,1.5400009155273509,4,0.018439994197908538,1.6153737807669066,46.599998474121094,3.4000217983650822,46.38999938964844,1.3076844074386258,46.86000061035156,0.018439994197908538
11467,2018-08-06,47.27999877929688,47.54999923706055,47.13000106811523,47.2400016784668,2375200.0,0.002119509823532706,-2.230776002464775,0.07142321918789378,63.44693603598543,55.047974364348335,-0.8878828546021609,-1.1456194855058897,-2.419730552488211,-2.2469750923133702,6.942464022501851,0.4199981689453196,0.028848886465148382,1.0619989395141687,-0.07265358364218599,2.1966514626705234,0.4946726779359949,1.6293252010923425,-2.080570673797048,83.92854710014976,25.032347925590877,0.5673262615781772,8,-0.8449993133544993,-1.2349987030029368,-2.8499975204467844,-2.5949974060058665,1.3100013732910085,0,0.025803748989040587,1.266664971241348,47.18000030517578,1.6153737807669066,46.599998474121094,3.4000217983650822,46.38999938964844,0.025803748989040587
11468,2018-08-07,47.20000076293945,47.33000183105469,46.68000030517578,47.27000045776367,3726200.0,-0.00169200546579662,5.842033408287826,-1.7501192179300658,65.4296971042589,57.671477604093184,-0.6120103779781303,-0.997856201744753,-2.3231744622564605,-2.132293289440632,7.335269218912786,0.6500015258789062,0.10353303507262979,0.9065008163452148,-0.2799896177947261,2.0929912504851558,0.3132555992752444,1.4997460334151853,-1.81252696691476,79.16676127719666,16.63367929750659,0.5932452170699707,8,-0.4900016784667969,-1.1550006866455078,-2.752499580383301,-2.5149993896484375,1.25,1,0.04406775387153394,-2.230776002464775,47.27999877929688,1.266664971241348,47.18000030517578,1.6153737807669066,46.599998474121094,0.04406775387153394
11469,2018-08-08,47.31999969482422,47.43000030517578,46.86000061035156,47.06000137329102,2910600.0,0.002542350210701372,1.3750009934116936,-3.714277929155212,64.24242050595984,59.32429047670883,-0.5324735316694529,-1.1010614705406851,-2.4268138501181653,-2.2242227543018203,7.301410668207198,0.5699996948242188,0.27618374830915116,0.9799997329711942,-0.2922136243566982,2.2522130902990867,0.3438930543072445,1.616106411635144,-1.7595238635166552,85.44304867125228,21.099220323205728,0.6361066786639464,8,-0.6100006103515625,-1.2749996185302734,-2.799999237060547,-2.634998321533203,1.0800018310546804,2,0.04163147154285807,5.842033408287826,47.20000076293945,-2.230776002464775,47.27999877929688,1.266664971241348,47.18000030517578,0.04163147154285807
11470,2018-08-09,47.63999938964844,47.68999862670898,47.16999816894531,47.36000061035156,2870500.0,0.006762461895349903,1.7368642961833323,1.0769253341549951,70.14025696831831,59.910446583835174,-0.8195105403476077,-1.3899376843081157,-2.7380039494209214,-2.514645872372256,7.346198711018843,0.5200004577636648,0.4387933572267997,1.23499946594238,-0.1637594604767898,2.6337583923615497,0.5356200027327986,1.9343789291519613,-1.9203616858806356,96.32357684809946,28.053067125512285,0.6993794632095838,8,-0.8600006103515625,-1.5249996185302734,-2.932497978210449,-2.954998016357422,0.75,3,0.021620461639230815,1.3750009934116936,47.31999969482422,5.842033408287826,47.20000076293945,-2.230776002464775,47.27999877929688,0.021620461639230815
11471,2018-08-10,47.52999877929688,48.2599983215332,47.459999084472656,47.72999954223633,2286200.0,-0.00230899688834707,-3.7058757531218793,-0.7142915531334896,73.68421052631587,61.814221614175096,-0.6282119727299644,-1.244507746275744,-2.617388907657123,-2.3768451120224725,7.505093202161602,0.7999992370605469,0.6156343274012244,1.0619989395141687,-0.4220580049451286,2.546055883973466,0.31997046728452005,1.8040274117438173,-1.6133249832349605,53.79743932088691,-19.886620035943196,0.7420284722296482,8,-0.46500015258789773,-1.1299991607666087,-2.7949981689453196,-2.8449974060058665,0.5900001525878906,4,0.031138219655940214,1.7368642961833323,47.63999938964844,1.3750009934116936,47.31999969482422,5.842033408287826,47.20000076293945,0.031138219655940214
11472,2018-08-13,47.52999877929688,47.72999954223633,47.33000183105469,47.61999893188477,3156400.0,0.0,1.580618962653167,0.44999904632933757,72.16034310202164,63.689714496644875,-0.48480291524939645,-1.1905607172032475,-2.5814100905585704,-2.3519561713371857,7.89176138779229,0.3999977111816406,0.6625210549969225,0.9889989852905359,-0.555047413262308,2.5330453838433797,0.21697578601411038,1.7610221845669614,-1.3321260401784087,53.79743932088691,-20.606249382121433,0.7720231992764237,8,-0.46500015258789773,-1.1299991607666087,-2.5174970626831126,-2.8449974060058665,-0.34000015258790484,0,0.0250368708598534,-3.7058757531218793,47.52999877929688,1.7368642961833323,47.63999938964844,1.3750009934116936,47.31999969482422,0.0250368708598534
11473,2018-08-14,47.459999084472656,47.77999877929688,47.36000061035156,47.459999084472656,2308300.0,-0.0014727476671999584,-3.2000457770657613,-0.0,70.06803309531125,65.86245834079946,-0.3584364286288064,-1.0482937137853128,-2.4561603494905526,-2.2589782993016883,8.317875136972622,0.4199981689453196,0.639148230634973,0.8389993667602553,-0.7221861905767426,2.4001849240972533,0.05840658809175636,1.6195921454287543,-1.0146712754644156,42.85710393159692,-30.7626792589056,0.7805927786684992,8,-0.3449993133544922,-1.0599994659423828,-2.179997444152832,-2.7749977111816406,-0.1100006103515625,1,0.023809546774410606,1.580618962653167,47.52999877929688,-3.7058757531218793,47.52999877929688,1.7368642961833323,47.63999938964844,0.023809546774410606
11474,2018-08-15,47.9000015258789,48.27999877929688,47.36000061035156,47.52999877929688,3259900.0,0.00927101664336516,-1.5915474796101683,100.0,63.934433064046274,67.04479651848239,-0.6277325142245331,-1.3794511913502276,-2.8082256561112047,-2.6599579900051467,8.493153127113029,0.9199981689453196,0.7065634530072487,1.165001678466787,-0.4211953025119328,2.7511986594455067,0.3719031879774306,1.9581001689561432,-1.2369132553676607,65.7660320296917,-4.968485164475709,0.7930984904893593,8,-0.5950012207031179,-1.4900016784667898,-2.6725006103515554,-3.2150001525878835,-0.40999984741210227,2,0.011482238403758949,-3.2000457770657613,47.459999084472656,1.580618962653167,47.52999877929688,-3.7058757531218793,47.52999877929688,0.011482238403758949
11475,2018-08-16,48.16999816894531,48.27000045776367,47.61999893188477,47.959999084472656,3997900.0,0.005636672953351463,2.1707108299218114,0.5675608800544582,71.70329583956446,68.31218069353133,-0.7281802965560829,-1.5509723615610085,-2.954063883767539,-2.8953525213315743,8.915034284312659,0.6500015258788991,0.7539960885287229,1.3219984054565401,-0.3370637683633575,2.9810605792764377,0.49246731854658776,2.1515294923664925,-1.2805424272040824,88.42095118777942,17.902867421354472,0.8295310869099505,8,-0.6899986267089844,-1.7599983215332031,-2.9424972534179688,-3.484996795654297,-1.1299972534179688,3,0.004774825943046679,-1.5915474796101683,47.9000015258789,-3.2000457770657613,47.459999084472656,1.580618962653167,47.52999877929688,0.004774825943046679
11476,2018-08-17,48.290000915527344,48.56999969482422,48.0,48.13000106811523,3478400.0,0.0024912341943870153,-1.714271441676279,0.7619073569482627,78.90174175154175,70.02938132859315,-0.7533990750732826,-1.5404568829099645,-2.957882014325307,-2.995192212335823,8.958613731970704,0.5699996948242188,0.8754641737887425,1.3090011596679716,-0.3653490646523707,2.983351383988314,0.4718260475077969,2.1461762718281463,-1.205869148528322,77.41941438143347,6.195651162434572,0.8371751121601714,8,-0.6650009155273438,-1.7350006103515625,-3.0625,-3.6100006103515625,-1.6800003051757812,4,0.0020707904788823672,2.1707108299218114,48.16999816894531,-1.5915474796101683,47.9000015258789,-3.2000457770657613,47.459999084472656,0.0020707904788823672
11477,2018-08-20,48.22999954223633,48.5,48.11000061035156,48.43999862670898,2384200.0,-0.0012425216846853049,1.3636195496370278,-1.3124955296472758,73.22031487408259,70.89500552524021,-0.6084539704254865,-1.31556695245294,-2.779997771114779,-2.9188444261000086,8.954017921256801,0.3899993896484375,0.9750601139906507,1.1014997482299833,-0.4577073457442893,2.660706842204256,0.32189620124284346,1.8811032952171232,-0.9081289067852722,71.90079257489108,2.216960761206124,0.7796035469871372,8,-0.5149993896484375,-1.6749992370605469,-3.0024986267089844,-3.694997787475586,-2.1599998474121094,0,-0.0022807508064607296,-1.714271441676279,48.290000915527344,2.1707108299218114,48.16999816894531,-1.5915474796101683,47.9000015258789,-0.0022807508064607296
11478,2018-08-21,47.91999816894531,48.22000122070313,47.61999893188477,48.1500015258789,3311200.0,-0.006427563264219782,2.243231540095139,1.0952588555858342,77.41932396476793,72.35910590955223,-0.20738970610686636,-0.8623322019205375,-2.334264903167295,-2.5963687217895455,8.177801285198031,0.6100006103515554,0.9832897617080789,0.6724985122680636,-0.7318386614688279,2.076835686004955,-0.02967007460038218,1.3746670991365093,-0.39842688399455284,46.280824984079146,-25.96016388893608,0.702168586868447,8,-0.049999237060546875,-1.3649978637695312,-2.6924972534179688,-3.3849964141845703,-1.339996337890625,1,-0.015233713900878465,1.3636195496370278,48.22999954223633,-1.714271441676279,48.290000915527344,2.1707108299218114,48.16999816894531,-0.015233713900878465
11479,2018-08-22,47.43000030517578,47.959999084472656,47.18999862670898,47.90999984741211,2746700.0,-0.010225331437660135,1.6551830732095771,2.0869240720470343,63.51794647494595,71.62329363251087,0.33509107576798414,-0.24800956857766465,-1.7259379624304003,-2.0881566294702765,7.610773161480874,0.770000457763679,0.9553950230149795,0.09550056457519673,-1.1030854883360703,1.2940866174864638,-0.5037924618804368,0.6947935910308303,1.1399993896484375,17.39141251496204,-54.42826941538519,0.5992930264556335,8,0.4499988555908203,-0.875,-2.2024993896484375,-2.894998550415039,-0.220001220703125,2,-0.0016867347784089715,2.243231540095139,47.91999816894531,1.3636195496370278,48.22999954223633,-1.714271441676279,48.290000915527344,-0.0016867347784089715
11480,2018-08-23,47.68999862670898,47.9900016784668,47.36000061035156,47.47999954223633,2914300.0,0.005481727173946904,-1.8000237360550677,-0.4374985098824447,59.27270961790536,70.02201575379857,0.09267698006286906,-0.468219348097044,-1.8595672218325419,-2.3322357176327486,8.117656925284294,0.6300010681152344,0.9314726338326977,0.3149990081787024,-0.8736221400958044,1.5036201564532092,-0.279311565958551,0.9093095823159558,0.8524010467529379,36.2318560146394,-32.09328793163646,0.5943105741372542,8,0.1900005340576243,-1.134998321533196,-2.442498207092278,-3.154996871948235,-0.5699996948242045,3,-0.004193687439742799,1.6551830732095771,47.43000030517578,2.243231540095139,47.91999816894531,1.3636195496370278,48.22999954223633,-0.004193687439742799
11481,2018-08-24,47.95000076293945,48.040000915527344,47.43000030517578,47.68999862670898,2015100.0,0.005451921654803016,1.7727146622277707,1.2381108083561156,61.51206217825764,68.83887342893591,-0.11340866207798683,-0.6546750740375842,-1.9995015884540166,-2.5748047502398634,8.525497005206867,0.6100006103515625,0.917979561342456,0.5070011138916044,-0.6476524621926671,1.661654689975876,-0.07032567415053137,1.0843279019337402,0.5653508895874069,58.01536942829127,-7.991695374499592,0.5773267880421374,8,-0.07000160217285156,-1.3950004577636719,-2.7150001525878906,-3.414999008178711,-0.20000076293945312,4,-0.01897809870558853,-1.8000237360550677,47.68999862670898,1.6551830732095771,47.43000030517578,2.243231540095139,47.91999816894531,-0.01897809870558853
11482,2018-08-27,47.5099983215332,48.02000045776367,47.20000076293945,47.97000122070313,2661500.0,-0.009176276004281725,1.9285631569267239,-1.7692273834325913,54.74001763857716,67.1357606004099,0.3614708843595409,-0.12499576548776048,-1.4568982441091833,-2.1274150377083245,8.937434782997073,0.8199996948242188,0.8327070723468708,0.005998802185061436,-1.0131320186836845,1.0251296230538074,-0.503566608249308,0.5155642126194309,0.9788462704772982,31.067853293779358,-31.900059072398285,0.5095654104343729,8,0.37000083923339844,-0.9549980163574219,-2.369997978210449,-2.974996566772461,-0.3699989318847656,0,-0.01894333283471683,1.7727146622277707,47.95000076293945,-1.8000237360550677,47.68999862670898,1.6551830732095771,47.43000030517578,-0.01894333283471683
11483,2018-08-28,47.56999969482422,47.70000076293945,47.31000137329102,47.5,5221000.0,0.0012629209726537916,1.3636195496369847,-0.15217229054541298,53.89407285224674,66.02016502132106,0.3561689978613032,-0.13605406430377798,-1.4201902153805719,-2.1760925064797405,9.261353550737523,0.3899993896484304,0.7395488362778977,0.030500221252438564,-0.9426009241463831,1.0036013666512602,-0.4560503514469758,0.5170507939518529,0.8928679778802504,44.70588763278523,-14.782125221181666,0.48655057269941115,8,0.3099994659423828,-1.0149993896484375,-2.2499990463256836,-3.0349979400634766,-0.11999893188476562,1,-0.031532478655096674,1.9285631569267239,47.5099983215332,1.7727146622277707,47.95000076293945,-1.8000237360550677,47.68999862670898,-0.031532478655096674
11484,2018-08-29,48.040000915527344,48.04999923706055,47.63999938964844,47.65999984741211,3634700.0,0.009880202306460362,1.050010967317394,5.428610354223434,55.95238906183654,64.27006426824018,-0.10268310555615301,-0.5018324454123757,-1.8050470188124876,-2.6325604656356703,9.794044316146444,0.4799995422363281,0.6725623318112923,0.41800136566162394,-0.41436036425330514,1.250363095576553,0.0018205007041558474,0.834182230619092,0.3974093762572153,98.82372476685426,42.17776822166352,0.416180864957465,8,-0.1600017547607422,-1.095001220703125,-2.6800003051757812,-3.5049991607666016,0.329998016357429,2,-0.03039132091275132,1.3636195496369847,47.56999969482422,1.9285631569267239,47.5099983215332,1.7727146622277707,47.95000076293945,-0.03039132091275132
11485,2018-08-30,48.34000015258789,48.47999954223633,48.040000915527344,48.09000015258789,2806500.0,0.006244780002982564,-1.5142888283378746,0.6578928876173267,61.40844797998725,62.32636496028968,-0.420222450605074,-0.7007174830766303,-2.0046666509833386,-2.909480343799018,10.753689976319553,0.4399986267089844,0.6328779662695325,0.6310005187988281,-0.11034706065376554,1.3723480982514218,0.2603267290725313,1.001674308525125,-1.1500015258789134,89.06253725293851,30.73205130176933,0.3706737897262969,8,-0.49500083923339844,-1.1200008392333984,-2.9624996185302734,-3.8049983978271484,0.4399986267089915,3,-0.023376108079195768,1.050010967317394,48.040000915527344,1.3636195496369847,47.56999969482422,1.9285631569267239,47.5099983215332,-0.023376108079195768
11486,2018-08-31,48.04999923706055,48.72000122070313,47.97000122070313,48.68000030517578,3434400.0,-0.005999191448323171,1.1126674296029622,-2.5200042724609375,56.770825572327496,60.49864392676133,-0.187571081578362,-0.36068926961786474,-1.614619135280421,-2.5948183680112606,11.349004987767293,0.75,0.6005258274072673,0.2974996566772461,-0.4146767913134468,1.009676104667939,-0.05858856731809681,0.653587880672589,-0.8342005920410216,55.92093540364227,-2.859727853192524,0.3560882239953464,8,-0.09499931335449219,-0.7549991607665945,-2.5049991607666016,-3.5149974822998047,0.9599990844726562,4,-0.019354845368207085,-1.5142888283378746,48.34000015258789,1.050010967317394,48.040000915527344,1.3636195496369847,47.56999969482422,-0.019354845368207085
11487,2018-09-04,48.5,48.77999877929688,48.04999923706055,48.34000015258789,3267700.0,0.009365260563674926,1.0277838118499556,-0.2539675811832808,62.32225988700565,58.821192362565526,-0.665197157464533,-0.753222369635111,-1.957281505695093,-3.0041979171726325,11.794198975494618,0.7299995422363352,0.5220923231950891,0.6865003585815401,-0.06327257033817801,1.4362732875012583,0.3116138941216846,1.0613868230413956,-1.2240332519531307,80.95243038165158,19.32485661432888,0.3748864644598582,9,-0.5150012969970703,-1.1750011444091726,-2.894998550415039,-3.9299983978271484,0.3400001525878906,1,-0.015463917525773141,1.1126674296029622,48.04999923706055,-1.5142888283378746,48.34000015258789,1.050010967317394,48.040000915527344,-0.015463917525773141
11488,2018-09-05,49.27999877929688,49.31000137329102,48.31000137329102,48.31000137329102,2771300.0,0.016082449057667647,-1.0618611839750824,6.062489569177217,65.13153161594084,59.00047960045386,-1.3767747232772862,-1.4434073607523956,-2.660574549185114,-3.745972307050117,13.013615567281434,1.0,0.42421709215422965,1.362499237060554,0.4190256300808457,2.3059728440402623,0.8907624335706998,1.8342360405504081,-1.9137901093750145,98.20343961935306,35.56681698621652,0.47173680348985514,9,-1.0249977111816477,-1.6899986267089844,-3.647498130798347,-4.7099971771240305,-1.6599998474121094,2,-0.043425313365622165,1.0277838118499556,48.5,1.1126674296029622,48.04999923706055,-1.5142888283378746,48.34000015258789,-0.043425313365622165
11489,2018-09-06,49.290000915527344,49.4900016784668,48.93999862670898,49.25,4676600.0,0.00020296543178210946,1.5000000000000322,0.04123816752464812,63.023255401331774,59.41720690972345,-1.2238950010584375,-1.3684139681903105,-2.5979760534409166,-3.7300775371719226,14.254007695954934,0.5500030517578196,0.36801268300341405,1.2740013122558622,0.19200653309544435,2.35599609141628,0.7330039226756568,1.8149987018360676,-1.768288829335944,86.84205903242234,26.33234791771939,0.5409973895802077,9,-0.9449996948242188,-1.6100006103515625,-3.604999542236328,-4.719999313354492,-1.6399993896484446,3,-0.037330089641127495,-1.0618611839750824,49.27999877929688,1.0277838118499556,48.5,1.1126674296029622,48.04999923706055,-0.037330089641127495
11490,2018-09-07,48.66999816894531,49.18000030517578,48.5,49.06999969482422,3178100.0,-0.012578671841467104,1.1935396542176828,-9.999809269502194,53.958295914945154,58.57789954713317,-0.5031744227960218,-0.7033509805345162,-1.9226858415040766,-3.0927894480158216,14.989989013725019,0.7900009155273438,0.3096611091943302,0.6024986267089858,-0.501959175406995,1.7069564288249666,0.05026972565099186,1.1547275277669797,-0.9514571235263745,46.05241693624664,-11.809472915890076,0.5522289010579909,9,-0.3249969482421875,-0.9399967193603516,-2.8249969482421875,-4.099996566772461,-1.029998779296875,4,-0.006163945928643111,1.5000000000000322,49.290000915527344,-1.0618611839750824,49.27999877929688,1.0277838118499556,48.5,-0.006163945928643111
11491,2018-09-10,49.0099983215332,49.22999954223633,48.68000030517578,48.77999877929688,2883600.0,0.006985826286815655,-1.5581568651804012,-0.5749966621526077,57.677139042452694,58.904246369786016,-0.7565620804329569,-0.9768730134018853,-2.201340691210504,-3.4087212017693105,15.192833011482204,0.5600013732910156,0.343513375217114,0.8684988021850586,-0.281700756763442,2.018698361133559,0.2933990227108083,1.4435985816593089,-1.1143112128094828,66.6664900606112,10.143360460825313,0.5750997794742495,9,-0.6099967956542969,-1.099996566772461,-3.164997100830078,-4.439996719360352,-0.7399978637695312,0,-0.004692910632793645,1.1935396542176828,48.66999816894531,1.5000000000000322,49.290000915527344,-1.0618611839750824,49.27999877929688,-0.004692910632793645
11492,2018-09-11,48.72000122070313,49.18000030517578,48.61999893188477,49.0099983215332,3382100.0,-0.005917100811298259,-1.285712061408668,-1.260859469590176,57.905160390516116,59.34992276292706,-0.30941415323497523,-0.625207528393183,-1.852748045071813,-3.097215369498059,15.540833107240898,0.5600013732910085,0.3778633418229944,0.5190015792846765,-0.6210797791727387,1.6590829377420917,-0.05103909994403466,1.0890422585133877,-0.6648826550051012,34.745740794620836,-22.11985080489557,0.5700406792287092,9,-0.15500068664551492,-0.635000228881843,-2.7750015258789134,-4.050001144409187,-0.47999954223633523,1,0.0059523212964707195,-1.5581568651804012,49.0099983215332,1.1935396542176828,48.66999816894531,1.5000000000000322,49.290000915527344,0.0059523212964707195
11493,2018-09-12,48.59000015258789,49.16999816894531,48.38999938964844,48.7599983215332,2794500.0,-0.00266833055948279,-1.7368392873873995,0.5862064429565659,62.34040187358116,60.05970196423201,-0.02180307321172137,-0.428161032683434,-1.6821847742159406,-2.941612671173168,15.705978950966031,0.779998779296875,0.38447104133767596,0.3325004577636719,-0.7641332041532323,1.429134119680576,-0.21581637319478375,0.8808172887221275,-0.39139327561298387,18.181849708176266,-41.872709899288935,0.5483168309584527,9,0.1400012969970703,-0.5049991607666016,-2.3500003814697266,-3.8199996948242188,-0.25,2,0.005145091566473026,-1.285712061408668,48.72000122070313,-1.5581568651804012,49.0099983215332,1.1935396542176828,48.66999816894531,0.005145091566473026
11494,2018-09-13,48.45000076293945,48.4900016784668,47.93999862670898,48.27000045776367,3153400.0,-0.002881238715966128,3.2307579447754295,-1.0588367291984562,58.29694941455352,59.71397990140604,0.20391474805696674,-0.25807608842568186,-1.5030584553937203,-2.7799189756529543,15.09543045473074,0.6500015258789134,0.4490265315195785,0.16500110626220987,-0.9214225154407174,1.2514247279651372,-0.3782107045892502,0.70821291711367,1.0400009155273438,39.535021261747524,-22.560828237746627,0.5432118108514634,9,0.2649993896484375,-0.27499961853027344,-2.0725011825561523,-3.6800003051757812,0.6800003051757741,3,-0.01713110047440014,-1.7368392873873995,48.59000015258789,-1.285712061408668,48.72000122070313,-1.5581568651804012,49.0099983215332,-0.01713110047440014
11495,2018-09-14,48.4000015258789,48.459999084472656,47.86000061035156,48.36000061035156,2318800.0,-0.001031975980871347,6.500166897143675,0.22222693171699523,55.14874241753667,59.53374843976261,0.2942653955058532,-0.20022786215290722,-1.4246674702351427,-2.7142037589395116,14.406337701152744,0.5999984741210938,0.5205628271410419,0.10350170135497194,-0.982665618124642,1.189669020834586,-0.43958195838483505,0.6465853610947789,1.0590000915527398,39.41615595162797,-22.237650328312355,0.5430836597398078,9,0.27499961853028054,-0.07000160217284446,-2.0225019454955984,-3.6300010681152273,0.4699974060058736,4,-0.0154958672800658,3.2307579447754295,48.45000076293945,-1.7368392873873995,48.59000015258789,-1.285712061408668,48.72000122070313,-0.0154958672800658
11496,2018-09-17,48.38999938964844,48.5099983215332,48.13000106811523,48.45000076293945,3091400.0,-0.00020665570072586625,3.2222740277631394,-1.5000000000002665,61.167508512861026,59.405442731524325,0.3995895922448156,-0.1922043906128934,-1.397732431634779,-2.689821299082354,13.403426351890074,0.37999725341797586,0.5543015746043665,0.08849964141845845,-0.9984620647941824,1.1754613476310993,-0.45498121168785843,0.6319804945247753,1.0050421874999955,40.15143195676675,-24.32322978516661,0.5434808531063197,9,0.2850017547607422,-0.049999237060546875,-1.942500114440918,-3.549999237060547,0.5,0,-0.01549907025128916,6.500166897143675,48.4000015258789,3.2307579447754295,48.45000076293945,-1.7368392873873995,48.59000015258789,-0.01549907025128916
11497,2018-09-18,48.11999893188477,48.4900016784668,47.93000030517578,48.45000076293945,3176500.0,-0.005579674750345709,1.7316896166728695,5.499904634750978,56.62648830452101,58.46043791914435,0.6817070420493039,0.07286856637971795,-1.0555591472618104,-2.41820122627103,12.227017240548438,0.5600013732910156,0.5361553285397136,-0.17600078582763246,-1.2655958411079027,0.9135942694526378,-0.7207983134677676,0.36879674181250266,1.2136410065917858,19.847237105717358,-45.181230822862645,0.5447975276401336,9,0.555002212524407,0.2200012207031179,-1.3874998092651438,-2.9949989318847727,2.1399993896484304,1,0.003117238761605856,3.2222740277631394,48.38999938964844,6.500166897143675,48.4000015258789,3.2307579447754295,48.45000076293945,0.003117238761605856
11498,2018-09-19,47.18999862670898,48.1500015258789,46.88000106811523,48.13000106811523,4486900.0,-0.01932669006273746,1.591828790745109,2.848476441485242,40.780895087651004,55.98906455095759,1.4349653572914747,0.9964642644828317,-0.079790711766897,-1.50187238495419,12.266868131798542,1.2700004577636719,0.535758817010354,-1.0695011138916115,-2.256669248871077,0.1176670210878541,-1.6630851813813408,-0.47591704640188226,2.08469573864258,19.018287174638456,-40.011265525818445,0.5935840674897327,9,0.865001678466804,0.9950027465820384,-0.45749950408934836,-2.0649986267089773,2.240001678466804,2,0.022250542113038563,1.7316896166728695,48.11999893188477,3.2222740277631394,48.38999938964844,6.500166897143675,48.4000015258789,0.022250542113038563
11499,2018-09-20,47.349998474121094,47.36000061035156,46.68000030517578,47.1500015258789,4345400.0,0.0033905457102845205,5.181786655569427,-0.21276215830141657,38.92616819638418,54.31882813778415,1.084928118657892,0.8750266442824142,-0.21378614631778703,-1.6706006684518258,13.009530460401688,0.6800003051757812,0.4714384983491513,-0.905501174926755,-2.1049134945395167,0.29391114468600676,-1.5052073347331358,-0.3057950151203741,1.7810142933962823,36.61196148610761,-17.849504638655283,0.5997061598063793,9,0.6050014495849609,0.7350025177001953,-0.592498779296875,-2.2249984741210938,1.1599998474121094,3,0.02090816706167109,1.591828790745109,47.18999862670898,1.7316896166728695,48.11999893188477,3.2222740277631394,48.38999938964844,0.02090816706167109
11500,2018-09-21,47.4900016784668,47.58000183105469,46.86999893188477,47.2599983215332,6911300.0,0.0029567731543269637,2.4633978414588413,1.1500343327992266,43.518557764308646,52.745652440212595,0.8492473421016697,0.7581422801423372,-0.3240100622158124,-1.8155730735570614,13.620350358768155,0.7100028991699148,0.3219653459229832,-0.7554981231689482,-1.9778769843991526,0.4668807380612563,-1.366687553784054,-0.14430869255384238,1.4449300920632524,44.26241810378072,-9.600748994099845,0.6111894306151028,9,0.4399986267089844,0.5949993133544922,-0.6325016021728516,-2.355001449584961,1.9199981689453125,4,0.034533571945356334,5.181786655569427,47.349998474121094,1.591828790745109,47.18999862670898,1.7316896166728695,48.11999893188477,0.034533571945356334
11501,2018-09-24,47.040000915527344,47.59000015258789,46.97999954223633,47.43999862670898,2933900.0,-0.009475694820695213,-1.3461541283057623,-1.7390951006733362,33.10189109764201,49.98973362989325,1.1068095465798393,1.1978889881284402,0.1534115700462877,-1.3714522960632394,14.19345391507889,0.6100006103515625,0.16232803318105482,-1.159998893737793,-2.4915591798003547,0.17156139232476875,-1.8257790367690703,-0.49421875070651566,1.714536337774362,19.889521392848188,-29.28516953498646,0.6657801430312796,9,0.8849983215332031,1.0450000762939453,-0.095001220703125,-1.9050006866455078,2.6499977111816335,0,0.03890301829805809,2.4633978414588413,47.4900016784668,5.181786655569427,47.349998474121094,1.591828790745109,47.18999862670898,0.03890301829805809
11502,2018-09-25,46.61000061035156,47.06999969482422,46.459999084472656,46.90999984741211,2897200.0,-0.009141162772253297,-1.0333276113092627,0.7500023841994469,16.372893993931072,44.88223275437657,1.3477620861310484,1.6411491742834414,0.6128490711696344,-0.9489340510532145,15.367048648836304,0.6100006103515625,0.07142380678956783,-1.544999313354495,-3.0270673126260093,-0.0629313140829808,-2.2860333129902486,-0.8039653137187415,1.9785736871000665,8.875817111488354,-32.688552185312595,0.7410339996357557,9,0.8749980926513672,1.364999771118164,0.4799995422363281,-1.3299999237060547,2.3999977111816406,1,0.04891651468441549,-1.3461541283057623,47.040000915527344,2.4633978414588413,47.4900016784668,5.181786655569427,47.349998474121094,0.04891651468441549
11503,2018-09-26,46.06999969482422,46.77999877929688,46.02999877929688,46.5099983215332,4015100.0,-0.011585516165117049,-1.8846128452482174,1.4666658189540074,14.222269317170472,39.98504607688956,1.6681308127985446,2.1744997022117047,1.183389189954319,-0.4181941882030742,16.76793365436462,0.75,-0.09697575679226134,-2.010000228881836,-3.74666351899657,-0.27333693876710186,-2.878331873939203,-1.141668583824469,2.3057170813295116,2.5641589944853673,-31.89841841852737,0.8683316450573654,9,1.1999988555908203,1.6900005340576172,1.0650005340576172,-0.7899990081787109,2.4000015258789134,2,0.0909485273380568,-1.0333276113092627,46.61000061035156,-1.3461541283057623,47.040000915527344,2.4633978414588413,47.4900016784668,0.0909485273380568
11504,2018-09-27,46.58000183105469,46.79999923706055,46.0099983215332,46.09000015258789,2949900.0,0.011070157143668657,-1.4307520760585697,-1.1136436541445949,26.195979541437694,36.76807242398968,0.9666246848535565,1.6332473086415291,0.7182193337516907,-0.9304343277369824,17.759225226400343,0.7900009155273438,-0.24916889887322924,-1.4269981384277344,-3.288961536865095,0.4349652600096263,-2.357979837646411,-0.4960164392090576,1.5142287854762202,36.07612968024183,2.9523743748316917,0.9309816992186797,9,0.6799964904785156,1.1699981689453125,0.6324977874755859,-1.3000011444091797,1.1399993896484446,3,0.06118502280137328,-1.8846128452482174,46.06999969482422,-1.0333276113092627,46.61000061035156,-1.3461541283057623,47.040000915527344,0.06118502280137328
11505,2018-09-28,47.209999084472656,47.2400016784668,46.7400016784668,46.7400016784668,3773900.0,0.01352505857992381,-1.1276713173764477,0.9591750940047178,30.769255849401162,33.39048879471636,0.16771035718471694,0.9636599347907264,0.13195030135052832,-1.5409860067041308,17.961509929463148,0.6599998474121094,-0.41324177892381897,-0.7405008316040025,-2.6283170430745812,1.1473153798665763,-1.6844089373392919,0.2034072741312869,0.5924390107585751,75.94932735859079,45.124151128957564,0.9439081057352886,9,0.04000091552734375,0.5400009155273438,0.007500648498535156,-1.9299983978271484,1.190002441406243,4,0.027536523242342348,-1.4307520760585697,46.58000183105469,-1.8846128452482174,46.06999969482422,-1.0333276113092627,46.61000061035156,0.027536523242342348
11506,2018-10-01,47.11999893188477,47.29999923706055,46.7599983215332,46.97000122070313,2696600.0,-0.0019063790369249212,1.117657618573956,0.31914582775329325,32.142860183905626,30.67008567020354,0.06550429358990328,1.0333972442221366,0.27456102506393876,-1.4288324745199859,17.847795061427252,0.5400009155273438,-0.5577582510267334,-0.7840009689330998,-2.706985188747865,1.1389832508816653,-1.7454930788404823,0.17749114097428276,0.43149759502873763,86.04649787382583,53.415624706890455,0.9614921099073831,10,-0.03999900817871804,0.6300010681152273,0.09750080108641868,-1.799999237060554,2.0200004577636648,0,0.04859934141419853,-1.1276713173764477,47.209999084472656,-1.4307520760585697,46.58000183105469,-1.8846128452482174,46.06999969482422,0.04859934141419853
11507,2018-10-02,47.75,47.83000183105469,47.13000106811523,47.18999862670898,2038700.0,0.01337014181655527,-1.0588363991315688,3.7333994557616,41.56627567352673,30.757350179745295,-0.6956562368146777,0.36293498235467325,-0.28314074229228936,-2.0398173555871324,17.340226750183852,0.7100028991699148,-0.6761178355698263,-0.1164999008178711,-2.019696620030082,1.78669681839434,-1.0680982604239802,0.835098458788238,-1.7400016784667969,95.6043034732542,58.61985914572614,0.951598359606107,10,-0.8299999237060547,0.0,-0.5325002670288086,-2.3899993896484375,1.75,1,0.040628243491287463,1.117657618573956,47.11999893188477,-1.1276713173764477,47.209999084472656,-1.4307520760585697,46.58000183105469,0.040628243491287463
11508,2018-10-03,47.13999938964844,47.93000030517578,46.72999954223633,47.68000030517578,2652600.0,-0.012774881892179346,1.3076917433884752,-0.9642849844346987,37.981657283925735,30.65240452280546,-0.10448119119871535,0.8478622649089829,0.3851796350392078,-1.4143142705784868,16.385723636846894,1.2000007629394531,-0.8479009963542552,-0.6195005416870103,-2.4262768722346237,1.1872757888606031,-1.5228887069608206,0.2838876235868,-1.0936009979248027,58.85416149265771,21.275604989922513,0.9033881652738076,10,-0.1700000762939453,0.6100006103515625,0.0775003433227539,-1.779998779296875,2.19000244140625,2,0.039669048708036225,-1.0588363991315688,47.75,1.117657618573956,47.11999893188477,-1.1276713173764477,47.209999084472656,0.039669048708036225
11509,2018-10-04,47.45000076293945,47.4900016784668,46.52000045776367,46.91999816894531,2310200.0,0.006576185348001751,2.1803088006303586,-0.9814846211446898,41.681269603733234,30.448261393852636,-0.4456727106169751,0.4141800127646036,0.13346708465095958,-1.7028613549847194,15.280962443442483,0.970001220703125,-0.9848418128430012,-0.21749916076660014,-1.8775669977145455,1.4425686761813452,-1.0475330792405728,0.6125347577073725,-1.328258294677731,65.95747558999304,27.429457164219954,0.8300339184739738,10,-0.48000144958496094,0.2999992370605469,-0.23250102996826172,-1.875,2.8899993896484375,3,0.021496321208920754,1.3076917433884752,47.13999938964844,-1.0588363991315688,47.75,1.117657618573956,47.11999893188477,0.021496321208920754
11510,2018-10-05,48.36999893188477,48.56999969482422,47.41999816894531,47.45000076293945,3210300.0,0.01938879144684602,-1.3469338502619677,1.7358371060264859,49.84893929047859,32.30904452639004,-1.371996021350796,-0.5580576242771613,-0.7547132178437934,-2.588492808602105,14.516502885492502,1.1500015258789062,-0.9472072404069962,0.7174989700317482,-0.9095210349046496,2.344518974968146,-0.0960110324364507,1.5310089724999472,-2.1759261501464877,90.24386159156708,49.77638309059098,0.8135100024681985,10,-1.0799999237060618,-0.6199989318847727,-0.9574995040893626,-2.4599990844726634,2.7400016784667898,4,-0.013438034433223223,2.1803088006303586,47.45000076293945,1.3076917433884752,47.13999938964844,-1.0588363991315688,47.75,-0.013438034433223223
11511,2018-10-08,48.77999877929688,49.22000122070313,48.38999938964844,48.540000915527344,3184900.0,0.008476325335245116,-2.0740756439057044,0.2608677624268214,54.88165137873533,36.58779534692384,-1.6865831308639514,-1.0394659044972556,-1.1181259226435287,-2.956602781458649,13.918153135967042,0.8500022888183594,-0.8989522929453599,1.1389987945556683,-0.4504386269724847,2.7284362160838214,0.34428008379158825,1.9337175053197484,-2.4433703827734377,83.70361788612148,38.9495242943989,0.7947187107640772,10,-1.164999008178718,-1.029998779296882,-1.24749946594239,-2.8349990844726634,2.600002288818345,0,-0.007790021790227253,-1.3469338502619677,48.36999893188477,2.1803088006303586,47.45000076293945,1.3076917433884752,47.13999938964844,-0.007790021790227253
11512,2018-10-09,49.0099983215332,49.29999923706055,48.70000076293945,48.81999969482422,3519600.0,0.004715037884214457,-1.790713354210839,0.7916679912260948,65.01648627654399,42.23159723129868,-1.7213606958233,-1.313994837488785,-1.2882338297973703,-3.1362435655149383,13.42978046725979,0.5999984741210938,-0.8786053011696495,1.3544984817504897,-0.2810079821244429,2.9900049456254223,0.5367452498130234,2.172251713687956,-2.442700099075381,89.56830781052747,39.842056309606235,0.8177532319374655,10,-1.3549995422363281,-1.2599983215332031,-1.3849983215332031,-2.874998092651367,2.1500015258789062,1,0.0026525417785643324,-2.0740756439057044,48.77999877929688,-1.3469338502619677,48.36999893188477,2.1803088006303586,47.45000076293945,0.0026525417785643324
11513,2018-10-10,48.84000015258789,49.7400016784668,48.81000137329102,48.959999084472656,3044400.0,-0.003468642619206541,-9.333538200700112,-0.6315778906579397,62.27348284172789,46.2402087091087,-1.248399222792841,-1.1850659285771599,-1.0774601887595878,-2.914288171000898,13.505653954474642,0.9300003051757741,-0.7666201648287085,1.1720003128051744,-0.4970562612378302,2.841056886848179,0.33747202578366853,2.00652859982668,-1.999431828669799,72.04965264943655,19.810901173500156,0.834528287021503,10,-0.7099990844726562,-0.9650001525878906,-1.1850013732910156,-2.6599998474121094,2.529998779296882,2,0.013513510347053836,-1.790713354210839,49.0099983215332,-2.0740756439057044,48.77999877929688,-1.3469338502619677,48.36999893188477,0.013513510347053836
11514,2018-10-11,47.61999893188477,49.11000061035156,47.4900016784668,48.959999084472656,4821700.0,-0.024979549895404185,-1.0250054240407793,11.166767333184923,50.909071508218986,48.4779660045329,0.1504623852151994,-0.03207933491372472,0.18513254743430707,-1.6465013956225718,13.871430510271345,1.6199989318847656,-0.56513313181906,-0.006500816345209159,-1.6344569302180076,1.6214552975275893,-0.8204788732816084,0.8074772405911901,-0.43149860542083474,8.620709499733113,-42.783499394499174,0.813978056936398,10,0.5100021362304616,0.25500106811522727,0.30250167846678977,-1.1199989318847727,3.44000244140625,3,0.03590934350115993,-9.333538200700112,48.84000015258789,-1.790713354210839,49.0099983215332,-2.0740756439057044,48.77999877929688,0.03590934350115993
11515,2018-10-12,47.6500015258789,47.77000045776367,47.06999969482422,47.56000137329102,3559900.0,0.0006300418871709734,3.2424543678546245,-0.06716428532792558,54.53194878218823,50.96564251545319,0.21170039609800284,-0.12769813785435957,0.19217831256305828,-1.6306135842912468,14.541726824726306,0.7000007629394531,-0.2703564663686109,0.061001777648918676,-1.525969359277731,1.6479729145755684,-0.7324837908144062,0.8544873461122435,2.0900001525878977,21.722898882022807,-32.27692782502177,0.7934855684633233,10,0.47999954223633523,0.22499847412110086,0.362499237060554,-0.9549999237060476,3.9699974060058736,4,0.05645327472336059,-1.0250054240407793,47.61999893188477,-9.333538200700112,48.84000015258789,-1.790713354210839,49.0099983215332,0.05645327472336059
11516,2018-10-15,47.63999938964844,48.11000061035156,47.52000045776367,47.61999893188477,2683300.0,-0.00020990841364465496,-4.363700993566957,0.22222693171699084,58.161631794357206,52.80957097332324,0.3388559886472464,-0.18631766416558548,0.22117838586105165,-1.5846919872445255,15.033080745265043,0.5900001525878906,-0.06487480008298263,0.08849964141845845,-1.4535866513205278,1.6305859341574447,-0.6825435049510347,0.8595427877879516,2.046602249145508,21.348287316498197,-36.77483492654373,0.7710431463694928,10,0.4900016784667969,0.2350006103515625,0.39750194549560547,-0.6249980926513672,4.170001983642585,0,0.07283797785810031,3.2424543678546245,47.6500015258789,-1.0250054240407793,47.61999893188477,-9.333538200700112,48.84000015258789,0.07283797785810031
11517,2018-10-16,48.27000045776367,48.54999923706055,47.43999862670898,47.68999862670898,2943800.0,0.013224203950181534,-1.0555532008081354,28.99942780851724,67.18749161810393,56.05466367712082,-0.23426099689401525,-0.8479812393802817,-0.38533612434358133,-2.1824097316835065,15.923881505430748,1.1100006103515696,0.10466080769357688,0.7110006332397489,-0.8441314520355263,2.266132718515024,-0.06656540939788869,1.4885666758773866,1.3642691421508815,44.943815408793796,-19.372405835821837,0.7775660426376363,10,-0.1399993896484375,-0.3950004577636719,-0.11499881744384766,-1.2549991607666016,2.479999542236328,1,0.06442926415699568,-4.363700993566957,47.63999938964844,3.2424543678546245,47.6500015258789,-1.0250054240407793,47.61999893188477,0.06442926415699568
11518,2018-10-17,48.2400016784668,48.43999862670898,47.95000076293945,48.34000015258789,2787000.0,-0.0006214787448184378,2.2667022710511997,-0.17241061797900398,64.02026428368461,58.53677419711542,-0.03555688550784453,-0.7750212811908739,-0.329136163887199,-2.1255628011593046,15.415669068334287,0.48999786376952414,0.28067506144518006,0.6285017013549776,-0.9449655650916071,2.2019689678015624,-0.15823193186831475,1.41523533457827,1.3429825233459525,57.35301267451297,-10.100184124283146,0.786733633223293,10,0.16499900817871094,-0.3650016784667969,0.08499908447265625,-1.2250003814697266,2.6199989318847656,2,0.060530639870369995,-1.0555532008081354,48.27000045776367,-4.363700993566957,47.63999938964844,3.2424543678546245,47.6500015258789,0.060530639870369995
11519,2018-10-18,48.34000015258789,48.52999877929688,48.0,48.4000015258789,2875000.0,0.0020729367877641014,2.312535018179548,0.600022888532774,60.482378444637824,59.71826743646644,0.004433808965686126,-0.840121954680626,-0.4050997703441226,-2.1988171209213405,14.67877509277877,0.5299987792968821,0.374876054337669,0.6790000915527372,-0.9218793172120527,2.279879500317527,-0.12143961282965421,1.4794397959351286,1.1927243590850907,85.81086828207117,18.629643498689205,0.8004397043823941,10,0.06500053405761719,-0.4650001525878906,0.06750106811523438,-1.3249988555908203,2.759998321533203,3,0.06268098406562927,2.2667022710511997,48.2400016784668,-1.0555532008081354,48.27000045776367,-4.363700993566957,47.63999938964844,0.06268098406562927
11520,2018-10-19,49.13000106811523,49.38000106811523,48.33000183105469,48.33000183105469,2748500.0,0.016342592325892635,-1.6250005960469984,-13.333015449171782,66.50246984261409,61.009469488008534,-0.7447410072090364,-1.5820722424129912,-1.171706516555382,-2.96295673665378,14.597480406091895,1.0499992370605398,0.5748295255862814,1.3870010375976491,-0.34003562728256753,3.114037702477866,0.5234827051575408,2.2505193700377575,0.35346894722077593,87.11341827906244,21.39656847454279,0.8635183324401078,10,-0.7250003814697195,-1.2550010681152273,-0.6850004196166921,-2.114999771118157,2.6100006103515696,4,0.03928353884014757,2.312535018179548,48.34000015258789,2.2667022710511997,48.2400016784668,-1.0555532008081354,48.27000045776367,0.03928353884014757
11521,2018-10-22,48.86999893188477,49.2599983215332,48.709999084472656,49.25,2980000.0,-0.00529212559694392,1.7500119209971676,-0.4750017881410439,59.79019183508799,60.42877010562454,-0.525937752853288,-1.2415991947334888,-0.8873029304574587,-2.6769056055219167,14.52951007415137,0.5499992370605469,0.7386658740434626,1.035499000549322,-0.728234386019011,2.799232387117655,0.15363230726515553,1.9173656938334886,0.5652016770409958,73.71126317445409,11.288563172346151,0.8818666932841661,10,-0.4649982452392649,-0.9949989318847727,-0.36749839782715554,-1.8549976348877024,2.69000244140625,0,0.05627174258450385,-1.6250005960469984,49.13000106811523,2.312535018179548,48.34000015258789,2.2667022710511997,48.2400016784668,0.05627174258450385
11522,2018-10-23,48.88999938964844,49.47999954223633,48.47999954223633,49.099998474121094,5230500.0,0.00040925840394523405,1.061853075350008,0.5526276163228533,67.05651397977414,60.9602180098519,-0.6311190430538218,-1.1405040446359607,-0.8821664262508762,-2.6580219556445854,13.708135352836928,1.0,0.7851085054128717,0.9414995193481417,-0.7832948529869554,2.666293891683239,0.07910233318059312,1.8038967055156903,-1.8199996948242188,61.437867757055955,-1.3768992543225096,0.8623971861675491,10,-0.6149997711181641,-1.0149993896484375,-0.38249874114990234,-1.8749980926513672,2.6399993896484446,1,0.05972595663932134,1.7500119209971676,48.86999893188477,-1.6250005960469984,49.13000106811523,2.312535018179548,48.34000015258789,0.05972595663932134
11523,2018-10-24,50.2599983215332,50.52999877929688,48.90999984741211,49.13000106811523,4474700.0,0.02802206890955361,-1.0636933079992121,-5.380962761126283,72.69787116558389,63.38119574955911,-1.9875171946563341,-2.298341084115549,-2.2083339745401815,-3.971195218013669,12.718865020521013,1.6399993896484446,0.7945454637171494,2.101998519897464,0.3209694274501871,3.8830276123447405,1.211483973673829,2.9925130661210986,-3.1417986297607428,89.32803999855227,25.79914691213441,0.8905145462236382,10,-1.4599990844726562,-1.989999771118164,-1.752497673034668,-3.244997024536133,2.19000244140625,2,0.009749337342433995,1.061853075350008,48.88999938964844,1.7500119209971676,48.86999893188477,-1.6250005960469984,49.13000106811523,0.009749337342433995
11524,2018-10-25,49.43000030517578,49.7400016784668,48.75,49.11999893188477,4033300.0,-0.01651408762586093,1.1290264361451219,0.2743381652949397,58.688532586570176,63.843038394490435,-0.9764545659331816,-1.3111016257714354,-1.3574302798639195,-3.0755279676150167,11.579005489886562,1.5099983215332031,0.693314891082295,1.1295005798339872,-0.5743087809131637,2.833309940581138,0.2775958994604153,1.9814052602075591,-2.1753286499023474,49.99999999999984,-9.730358525048388,0.8519046803735746,10,-0.44500160217285156,-1.1600017547607422,-1.3099994659423828,-2.414999008178711,3.509998321533196,3,0.028929805712059498,-1.0636933079992121,50.2599983215332,1.061853075350008,48.88999938964844,1.7500119209971676,48.86999893188477,0.028929805712059498
11525,2018-10-26,48.5099983215332,49.95000076293945,48.11000061035156,49.72999954223633,4737800.0,-0.0186122188541894,1.2168627631216105,-3.9354703747001456,47.957637844079905,62.70926128890406,0.0875764992238075,-0.30431576053464937,-0.43548622200879095,-2.079051675798617,10.916823445760695,1.8400001525878906,0.5969322342120833,0.14449863433837606,-1.4815581535388702,1.7705554222156223,-0.6685297596002471,0.9575270282769992,-1.1243135812988285,16.528843546851405,-38.50971651091636,0.8130283939386245,10,0.47500038146972656,-0.23999977111816406,-0.48999786376953125,-1.4949970245361328,4.320003509521484,4,0.05339105838390035,1.1290264361451219,49.43000030517578,-1.0636933079992121,50.2599983215332,1.061853075350008,48.88999938964844,0.05339105838390035
11526,2018-10-29,49.40999984741211,49.54999923706055,48.459999084472656,48.709999084472656,4911400.0,0.018552907792606543,1.2244911463949149,-0.5737705430622608,52.74726080873609,61.1047911989743,-0.5978130545044564,-1.0792957413132953,-1.3269161750248486,-2.902476935138125,10.327155306141375,1.0900001525878906,0.7005679875692152,0.9300001144409151,-0.6485929607683332,2.5085931896501634,0.14070357683629453,1.7192966520455357,-1.8985425456152356,53.71901738368301,2.9223186149555573,0.7892965376046229,10,-0.1700000762939453,-1.1400012969970703,-1.4024991989135742,-2.394998550415039,3.799999237060547,0,0.047156483267561056,1.2168627631216105,48.5099983215332,1.1290264361451219,49.43000030517578,-1.0636933079992121,50.2599983215332,0.047156483267561056
11527,2018-10-30,49.68999862670898,49.97000122070313,48.9900016784668,49.59000015258789,4216400.0,0.005666844366758905,1.969679104822633,0.1428548073307401,55.750999098720555,60.185983956200516,-0.7322011619006119,-1.2717035658629072,-1.5929787243781206,-3.103493851271274,10.754815380082494,0.9799995422363352,0.7915703391967952,1.1129989624023366,-0.5143857293068947,2.740383654111568,0.2993066165477174,1.926691308256956,-2.057799665812105,65.28922362970248,16.471156137447792,0.8136923458546167,10,-0.42499923706053977,-1.4200000762939382,-1.6849985122680593,-2.674997329711907,3.5,1,0.03763338293949747,1.2244911463949149,49.40999984741211,1.2168627631216105,48.5099983215332,1.1290264361451219,49.43000030517578,0.03763338293949747
11528,2018-10-31,49.0099983215332,49.68000030517578,48.63000106811523,49.5099983215332,3788400.0,-0.013684852565285954,1.499986376145556,-5.000076295109839,60.14597190603272,60.14860545191105,0.0765607047929251,-0.4684417427243375,-0.8966627175313704,-2.3382433918762473,10.516905961828298,1.05999755859375,0.8529423564267589,0.33949871063232706,-1.1492296543879164,1.8282270756525705,-0.4048654718777911,1.0838628931424452,-1.2618873679003286,48.38695784145612,-5.287952874796829,0.7443641825101207,10,0.3100013732910156,-0.7399997711181641,-1.279998779296875,-1.9949970245361328,4.450000762939453,2,0.05141808904442424,1.969679104822633,49.68999862670898,1.2244911463949149,49.40999984741211,1.2168627631216105,48.5099983215332,0.05141808904442424
11529,2018-11-01,48.47000122070313,49.06999969482422,48.13999938964844,49.06999969482422,4392500.0,-0.01101810078195442,2.100008900982923,1.1999969482421733,55.57064963874419,58.93395876259218,0.7117900671355457,0.16009760171063903,-0.3304918216259054,-1.722455946328921,9.797932839709155,0.9300003051757812,0.7876730672539551,-0.25149841308593324,-1.6299830736943335,1.126986247522467,-0.9407407433901369,0.43774391721827044,-0.610614754043695,19.35486517305625,-36.7770754093394,0.6892423303042003,11,0.8499984741210866,-0.20000267028809304,-0.9550018310546946,-1.4549999237060618,5.04999923706054,3,0.08211263548589165,1.499986376145556,49.0099983215332,1.969679104822633,49.68999862670898,1.2244911463949149,49.40999984741211,0.08211263548589165
11530,2018-11-02,47.72000122070313,48.61000061035156,47.43999862670898,48.2400016784668,5610000.0,-0.015473488366236077,-1.166659013764612,0.8666696336609727,50.493838556329955,57.90103062050795,1.3865595851184125,0.905320869209362,0.4291247495020869,-0.8989799753403886,10.28736893292545,1.1700019836425852,0.7405831324298191,-0.9689985275268498,-2.4115376839435,0.47354062888980053,-1.6902681057351714,-0.24772894931852818,2.80999755859375,11.067284858080336,-47.42122422943047,0.7212695782083234,11,1.2649974822997976,0.8049983978271413,-0.21500205993653054,-0.7049999237060618,5.219997406005845,4,0.10938804007702263,2.100008900982923,48.47000122070313,1.499986376145556,49.0099983215332,1.969679104822633,49.68999862670898,0.10938804007702263
11531,2018-11-05,48.4000015258789,48.6500015258789,47.81999969482422,47.849998474121094,3379300.0,0.014249796474874232,-1.721314755984668,-1.0576972453508426,50.79755278910613,56.09447937710039,0.7072543509307749,0.20595170829083997,-0.2415409770772996,-1.5067120263293319,10.02344238350713,0.930000305175767,0.7369189677602463,-0.26999835968018004,-1.7174924220451757,1.1774957026848156,-0.9937453908626779,0.4537486715023178,2.068197250366225,37.94473971879808,-21.337664925766994,0.7237470311824984,11,0.5849971771240305,0.12499809265137429,-0.9000015258788991,-1.3850002288818288,5.279998779296882,0,0.0915289290395398,-1.166659013764612,47.72000122070313,2.100008900982923,48.47000122070313,1.499986376145556,49.0099983215332,0.0915289290395398
11532,2018-11-06,49.13999938964844,49.2400016784668,48.36000061035156,48.40999984741211,2571600.0,0.015289211579339934,-1.1204895693058614,1.3272645304480681,55.078995692318315,54.13682654673755,0.0072061447298708,-0.5521146390958478,-0.9492281996416025,-2.1767498375482006,9.579927315222672,0.8800010681152344,0.6368961626048559,0.46349945068359233,-0.9915708946050898,1.9185697959722745,-0.2640357219607452,1.1910346233279299,1.2676353836059633,75.89283433497452,15.690296530408801,0.7275351726443403,11,-0.4349994659423828,-0.6149997711181641,-1.7249994277954102,-2.124998092651367,4.0,1,0.0828245776429859,-1.721314755984668,48.4000015258789,-1.166659013764612,47.72000122070313,2.100008900982923,48.47000122070313,0.0828245776429859
11533,2018-11-07,49.5,49.709999084472656,49.099998474121094,49.5,5141900.0,0.0073260198376681185,1.9047774750227067,0.0,56.35964903107937,53.87806170723857,-0.5273990885298048,-0.9066172261396162,-1.2740030743526205,-2.468297837645551,8.80853421896419,0.6100006103515625,0.6188113315500914,0.7905000686645494,-0.7094284322278241,2.290428569556923,0.040535818218359054,1.5404643191107397,0.8482820503234905,90.7489408755653,32.39003286789766,0.749964250446188,11,-0.7950000762939453,-0.9750003814697266,-2.1649999618530273,-2.4849987030029297,2.229999542236328,2,0.07454542680220166,-1.1204895693058614,49.13999938964844,-1.721314755984668,48.4000015258789,-1.166659013764612,47.72000122070313,0.07454542680220166
11534,2018-11-08,49.33000183105469,49.349998474121094,48.54999923706055,48.68999862670898,10503100.0,-0.003434306443339641,1.3529510762550698,100.0,51.17647560410251,54.23571034724109,-0.41692113338385894,-0.6344710341332842,-1.0851801472515206,-2.2395612652686907,9.168093203856651,0.9500007629394531,0.5568606925127,0.5350017547607422,-0.8968381249958668,1.9668416345173512,-0.1809181851175623,1.2509216946390467,0.9601145507965114,83.26003626482401,27.35948936366671,0.7159199398783038,11,-0.6250019073486328,-0.8050022125244141,-1.9700021743774414,-2.315000534057617,2.1599998474121094,3,0.08372181431418513,1.9047774750227067,49.5,-1.1204895693058614,49.13999938964844,-1.721314755984668,48.4000015258789,0.08372181431418513
11535,2018-11-09,50.34000015258789,50.41999816894531,49.290000915527344,49.36999893188477,9454700.0,0.020474321590180367,1.0,1.5156193189607108,57.94595909816357,54.81334349051081,-1.274010620406031,-1.5100283789957416,-2.0739006678905128,-3.179401991408028,9.459307140914213,1.1299972534179688,0.34398709407707173,1.4105001449584975,-0.072915882196952,2.893916172113947,0.6687921313807763,2.1522081585362187,-2.9000015258789134,96.9231514112921,41.48787240294308,0.7417080135777243,11,-1.4100017547607422,-1.5400009155273438,-2.9800004959106445,-3.3249988555908203,0.5799980163574219,4,0.06317044687200513,1.3529510762550698,49.33000183105469,1.9047774750227067,49.5,-1.1204895693058614,49.13999938964844,0.06317044687200513
11536,2018-11-12,51.11000061035156,51.58000183105469,50.099998474121094,50.18000030517578,6129200.0,0.015295996333525741,-1.7155926058137174,0.9587619946515722,61.1000145721547,55.407678543114606,-1.986397238921917,-2.1151823955071194,-2.803888123372076,-3.8735760290343677,10.469175863981006,1.4800033569335938,0.3138018930256976,2.007000541687013,0.35634131887440645,3.65765976449962,1.1816709302807098,2.8323301530933165,-3.6104019927978612,85.40369433150417,29.458372738953656,0.825329611406303,11,-1.6000003814697266,-1.7849998474121094,-3.590001106262207,-3.7049999237060547,0.25999832153321023,0,0.035805086959572074,1.0,50.34000015258789,1.3529510762550698,49.33000183105469,1.9047774750227067,49.5,0.035805086959572074
11537,2018-11-13,51.38000106811523,51.52999877929688,50.72000122070313,51.15999984741211,4129400.0,0.0052827324308224455,2.115395337236002,0.2365603747426029,56.29215457678261,54.97947661764237,-2.2254949467956706,-2.255904504098204,-3.044420257606781,-4.065410222377096,11.444570228656048,0.80999755859375,0.4495076002480971,2.1215009689330984,0.23250511249804617,4.0104968253681506,1.1770030407155758,3.065998897150621,-3.717186322021483,93.39932040533932,39.95506718073419,0.9444979282175251,11,-1.8700008392333913,-2.055000305175774,-3.6975011825561452,-3.700000762939446,-0.4799995422363281,1,0.04476448402582567,-1.7155926058137174,51.11000061035156,1.0,50.34000015258789,1.3529510762550698,49.33000183105469,0.04476448402582567
11538,2018-11-14,51.15999984741211,51.47999954223633,50.84000015258789,51.20000076293945,5545000.0,-0.0042818453898328945,1.1333367241839707,-0.18182133444306317,60.43425903045921,55.51987766116626,-1.864517469369865,-1.9035224784337714,-2.822045112890102,-3.7884858163311037,12.472676116815173,0.6399993896484375,0.4811392797716252,1.7554998397827148,-0.24983479227007166,3.7608344718355013,0.7528325237563251,2.7581671558091045,-3.3404976179199295,86.13856026146391,30.926061348539953,1.002667316026392,11,-1.6499996185302734,-1.8349990844726562,-3.457500457763672,-3.479999542236328,-2.5600013732910156,2,0.038702102191982,2.115395337236002,51.38000106811523,-1.7155926058137174,51.11000061035156,1.0,50.34000015258789,0.038702102191982
11539,2018-11-15,51.36999893188477,51.61000061035156,50.5099983215332,51.06000137329102,6645700.0,0.004104751467924217,1.7848126937526456,-7.749761586877741,68.86545381344217,57.561168245289835,-1.8102595297436181,-1.9762036493090918,-3.0275035685482052,-3.9426367772518134,13.313112976517644,1.1000022888183594,0.472574276777749,1.8139989852905316,-0.3071960421291564,3.9351940127102196,0.7534014715806876,2.8745964990003756,-3.400076718330091,89.65509870530504,28.328723245787955,1.0605975137098458,11,-1.654998779296882,-2.029998779296882,-3.3674983978271555,-3.5649986267089915,-1.80999755859375,3,0.007007993339242846,1.1333367241839707,51.15999984741211,2.115395337236002,51.38000106811523,-1.7155926058137174,51.11000061035156,0.007007993339242846
11540,2018-11-16,51.06000137329102,52.2400016784668,51.02999877929688,51.9900016784668,14212400.0,-0.006034603173825204,-1.444436738028103,-3.000024611143903,61.802602511264126,58.78395154775184,-1.0914348008803856,-1.596031028902722,-2.696486362299545,-3.583774856981506,13.484102207659888,1.2100028991699148,0.47878352194634033,1.4075014114379982,-0.8057017839236096,3.620704606799606,0.3008998137571979,2.5141030091187986,-2.8716744559285274,44.85988138804894,-16.70880904191265,1.106601597680803,11,-0.760000228881843,-1.405000686645515,-3.0575008392334055,-3.2550010681152415,-1.460002899169929,4,0.008421470693510402,1.7848126937526456,51.36999893188477,1.1333367241839707,51.15999984741211,2.115395337236002,51.38000106811523,0.008421470693510402
11541,2018-11-19,51.61999893188477,51.63999938964844,50.86000061035156,51.02000045776367,5332100.0,0.010967441118924004,1.4374985098824595,-0.6451594378860968,63.27374980585434,59.69447978258917,-1.2813939430954449,-2.044251895420153,-3.2394845711733993,-4.090676619793172,13.590401906416517,0.779998779296875,0.5864206420641764,1.8299989700317454,-0.5162138420944444,4.176211782157935,0.6568925639686469,3.003105376094844,-3.1075380336339364,64.16176049039754,2.9371345117088765,1.1731064060630965,11,-1.2249984741211009,-1.779998779296882,-3.6174983978271555,-3.8149986267089915,-2.3699989318847727,0,-0.01356065047314603,-1.444436738028103,51.06000137329102,1.7848126937526456,51.36999893188477,1.1333367241839707,51.15999984741211,-0.01356065047314603
11542,2018-11-20,51.81000137329102,52.459999084472656,51.36999893188477,52.0,5892000.0,0.00368079126961951,-1.037376780334779,-0.31666518316949727,70.64901701087146,61.2821873358994,-1.176554324395923,-2.112592352584933,-3.400580424468721,-4.226258721767756,14.224503462187604,1.0900001525878835,0.8240178120423707,1.8740013122558636,-0.5965186948851198,4.344521319396847,0.6387413086853755,3.109261315826352,-2.999337212622912,66.66679708361653,3.6605627026357297,1.2352600035704915,11,-1.3050022125244212,-1.8600025177002024,-3.8075008392334055,-3.954999923706062,-2.540000915527351,1,-0.00849261589931316,1.4374985098824595,51.61999893188477,-1.444436738028103,51.06000137329102,1.7848126937526456,51.36999893188477,-0.00849261589931316
11543,2018-11-21,50.75,51.65999984741211,50.56000137329102,51.65999984741211,4026500.0,-0.02045939674183206,1.4175794693796977,4.789507498946111,65.61643978783997,62.886627800759115,0.08873807814606494,-1.0687968311656633,-2.3192028162317513,-3.126230298900566,13.567119700277111,1.25,1.0077143185049593,0.7894998550415053,-1.7041592276206927,3.2831589377037034,-0.45732968628959725,2.036329396372608,-1.5744023469514374,12.307773567483924,-53.89767253403264,1.246829541331099,11,0.125,-0.8000011444091797,-2.747499465942383,-2.875,-2.529998779296868,2,0.0029556950912097424,-1.037376780334779,51.81000137329102,1.4374985098824595,51.61999893188477,-1.444436738028103,51.06000137329102,0.0029556950912097424
11544,2018-11-23,50.86000061035156,50.91999816894531,50.52000045776367,50.7400016784668,1270100.0,0.0021674997113607652,2.3333969131975905,-0.13186698022645052,73.57358303386602,64.62303046028161,0.24428008654818711,-1.1237896935624931,-2.401594953999137,-3.1954771992637774,13.075954226075764,0.3999977111816406,1.1092431259758797,0.8280004501342759,-1.6835526512952086,3.3395535515637604,-0.42777610058046633,2.083777000849018,-1.3559628141605913,17.525793467424624,-53.35523916598916,1.255776550714741,11,0.4199981689453125,-0.9100017547607422,-2.7200002670288086,-2.9850006103515625,-2.8300018310546804,4,-0.04443574732813682,1.4175794693796977,50.75,-1.037376780334779,51.81000137329102,1.4374985098824595,51.61999893188477,-0.04443574732813682
11545,2018-11-26,51.099998474121094,51.25,50.4900016784668,50.97999954223633,4587200.0,0.00471879396164776,2.6190225338552784,1.0,71.70417789509452,65.80127082949714,0.13793001146272132,-1.2224795574177065,-2.6090144506824373,-3.3983408704643168,13.472812868677492,0.7599983215332031,1.1872630928531578,0.9384983062744112,-1.5088954061942843,3.3858920187431067,-0.28519854995993654,2.162195162508759,-1.3003645491019569,30.964345120182486,-42.26188763911537,1.2236968562343489,11,0.3750019073486328,-1.1499996185302734,-2.95999813079834,-3.2249984741210938,-2.5999984741210938,0,-0.030136930466054368,2.3333969131975905,50.86000061035156,1.4175794693796977,50.75,-1.037376780334779,51.81000137329102,-0.030136930466054368
11546,2018-11-27,51.7400016784668,51.7599983215332,50.790000915527344,51.13999938964844,2920600.0,0.01252452492087297,2.0312628523403924,5.000063578853673,71.24185247216735,67.4623483734288,-0.45070611517105164,-1.7697086221467728,-3.2080082513564747,-4.003019129145088,14.026052871175088,0.9699974060058594,1.3695644996502452,1.4620014190673842,-1.0555878532317564,3.979590691366525,0.20320678291781746,2.720796055216951,-1.674331237502308,63.45186019987491,-9.047229957168561,1.25879463614957,11,-0.2650012969970703,-1.7900028228759766,-3.600001335144043,-3.865001678466797,-3.450000762939453,1,-0.04136070999078323,2.6190225338552784,51.099998474121094,2.3333969131975905,50.86000061035156,1.4175794693796977,50.75,-0.04136070999078323
11547,2018-11-28,51.56000137329102,51.959999084472656,51.38999938964844,51.65999984741211,4555000.0,-0.003478938912572338,-1.5908933277847135,-0.16666348776439335,67.3400829086753,68.22966213767502,-0.27098454703757824,-1.520379915685723,-2.979540383261316,-3.7596410899541652,14.24475701172258,0.5699996948242188,1.407826069873522,1.1885009765625085,-1.3756096297364806,3.7526115828614977,-0.09355432658698959,2.4705562797120066,-1.2548980679757165,72.78922333145674,2.4912703834938412,1.2820553031494963,11,-0.08500099182129617,-1.6100025177002024,-3.420001029968269,-3.6850013732910227,-2.710002899169929,2,-0.04480219766804827,2.0312628523403924,51.7400016784668,2.6190225338552784,51.099998474121094,2.3333969131975905,50.86000061035156,-0.04480219766804827
11548,2018-11-29,51.52999877929688,51.61000061035156,50.81999969482422,51.56000137329102,3162800.0,-0.0005818966872580544,11.153760380294177,0.3000305180438147,68.96548095414745,68.24077626442005,-0.20448160070934307,-1.361721412215978,-2.870438286497375,-3.674254371623789,14.695626557288094,0.7900009155273438,1.345135495095576,1.0324983596801829,-1.4973470981601196,3.5623438175204853,-0.2324243692399648,2.2974210886003306,-1.009405896065843,70.74822694115284,2.003559142672458,1.26492272892015,11,-0.05499839782715554,-1.5799999237060618,-3.4549989700317454,-3.654998779296882,-3.069999694824226,3,-0.04385791529343497,-1.5908933277847135,51.56000137329102,2.0312628523403924,51.7400016784668,2.6190225338552784,51.099998474121094,-0.04385791529343497
11549,2018-11-30,52.45000076293945,52.4900016784668,51.52000045776367,51.6500015258789,4589000.0,0.01785371638728228,1.204545553065409,-26.6643356643359,68.47634088789485,68.98230275071236,-1.0674257020922795,-2.074631037454722,-3.7041774660009423,-4.544137209995398,15.993289616975431,0.970001220703125,1.3533999090004372,1.753500366210936,-0.7305559711410226,4.237556703562895,0.5114721975349568,2.9955285348869154,-1.7354672595842544,97.99995422363281,31.463928166803797,1.2420281686759786,11,-0.9599990844726562,-2.4850006103515625,-3.91500186920166,-4.180002212524414,-3.1800003051757812,4,-0.080648226514902,11.153760380294177,51.52999877929688,-1.5908933277847135,51.56000137329102,2.0312628523403924,51.7400016784668,-0.080648226514902
11550,2018-12-03,52.93999862670898,52.97999954223633,51.70000076293945,52.22000122070313,4301300.0,0.009342189831115233,2.2,0.8999976158119095,66.85079767858636,69.37975251434926,-1.411092725953857,-2.2698867275873553,-4.104953567746271,-4.9798594501044775,17.257008578533334,1.279998779296875,1.35625486131525,1.9824983596801715,-0.27098380102919606,4.235980520389539,0.8557572793254877,3.1092394400348553,-2.1199989318847585,98.1734730314666,32.61858046562837,1.1267410803546825,12,-1.2049980163574148,-2.729999542236321,-4.312499999999993,-4.670000076293938,-3.6499977111816335,0,-0.09274650500151183,1.204545553065409,52.45000076293945,11.153760380294177,51.52999877929688,-1.5908933277847135,51.56000137329102,-0.09274650500151183
11551,2018-12-04,52.83000183105469,53.47000122070313,52.75,52.86000061035156,4034700.0,-0.0020777634776665277,-6.578862833279869,-0.0416651213554948,63.75712179306693,68.61398637903764,-1.2420184040937983,-1.90885674379453,-3.8906665338989512,-4.814557944401386,18.743720744240896,0.7200012207031321,1.2739091279862862,1.6510015487670913,-0.4063642141812096,3.708367311715392,0.6223186672929444,2.679684430241238,-1.707602157592774,75.84909354208092,13.245595334225804,1.0286828814741489,12,-0.8500003814697266,-2.375001907348633,-4.202503204345703,-4.560003280639648,-3.9000015258789062,1,-0.08196103882225148,2.2,52.93999862670898,1.204545553065409,52.45000076293945,11.153760380294177,51.52999877929688,-0.08196103882225148
11552,2018-12-06,53.209999084472656,53.2400016784668,51.97000122070313,53.02000045776367,5951900.0,0.007192830593365507,9.159848635122088,-6.33354526958291,68.87661659317111,68.97622824629666,-1.567367017699901,-2.074675625775285,-4.145945393137602,-5.133285916013875,20.20888079959383,1.2700004577636648,1.303559888556535,1.8274988174438462,-0.18534246113786423,3.8403400960255567,0.8210781781529874,2.833919456734705,-1.711983163452146,90.18860428224689,29.299642946887225,1.006420639290857,12,-1.2299976348876953,-2.7549991607666016,-4.454999923706055,-4.940000534057617,-3.3199996948242188,3,-0.09246378976881109,-6.578862833279869,52.83000183105469,2.2,52.93999862670898,1.204545553065409,52.45000076293945,-0.09246378976881109
11553,2018-12-07,53.18999862670898,53.47999954223633,52.709999084472656,53.06000137329102,4082900.0,-0.00037587780694992023,1.1690181708771665,0.684201015921382,67.36641638165617,68.28654306271777,-1.3017468653311965,-1.8593872573372536,-3.981479018238808,-5.048157373667571,21.326409619389324,0.7700004577636719,1.2794529295008914,1.6229984283447223,-0.33912749348218085,3.5851243501716255,0.6419354674312743,2.6040613892581703,-1.3764650577392459,85.20402801078978,26.799047375960384,0.9810629609134514,12,-1.2049980163574148,-2.729999542236321,-4.422499656677239,-4.920000076293938,-2.9399986267089773,4,-0.08159428961535231,9.159848635122088,53.209999084472656,-6.578862833279869,52.83000183105469,2.2,52.93999862670898,-0.08159428961535231
11554,2018-12-10,53.459999084472656,53.59000015258789,52.45000076293945,53.25,3523000.0,0.005076150869236962,3.851048633205636,1.615411702564881,73.07689768323195,68.43906748362193,-1.3009623671923762,-1.901610892350888,-4.117338964327473,-5.246966371686881,23.019555322800873,1.1399993896484375,1.19567027914605,1.6864990234374986,-0.1496092954661492,3.5226073423411464,0.7684448639856711,2.604553182889326,-1.4899978637695241,93.12163438637849,31.63995793529203,0.9180541594518251,12,-1.269998550415039,-2.9449996948242188,-4.664999961853027,-5.190000534057617,-2.770000457763679,0,-0.09352787290735742,1.1690181708771665,53.18999862670898,9.159848635122088,53.209999084472656,-6.578862833279869,52.83000183105469,-0.09352787290735742
11555,2018-12-11,53.52000045776367,53.7599983215332,53.09000015258789,53.54999923706055,5644100.0,0.001122360163085867,1.977789834186701,-0.1428519527702089,70.21276250367262,68.32472415378919,-1.0969413835986614,-1.8036326133152016,-4.0600467197256975,-5.2393351181627,23.83368766070463,0.6699981689453125,1.2319789766944993,1.5875003814697237,-0.27647199833794645,3.451472761277394,0.6555141915658922,2.5194865713735553,-1.225999450683588,86.59227639764123,24.39831531015092,0.9319861899038345,12,-1.230001449584961,-2.920001983642578,-4.725001335144043,-5.250001907348633,-2.8199996948242188,1,-0.0794095658379893,3.851048633205636,53.459999084472656,1.1690181708771665,53.18999862670898,9.159848635122088,53.209999084472656,-0.0794095658379893
11556,2018-12-12,52.93999862670898,53.959999084472656,52.91999816894531,53.709999084472656,4603100.0,-0.010837104373951134,-1.5678991414590957,25.667726347914783,61.10016083170814,67.63139947857061,-0.3674616474110408,-1.1378400874268166,-3.3641711846000106,-4.589915940709069,23.854722871484476,1.0400009155273438,1.2046316430350927,0.9159986495971637,-0.957611444417914,2.7896087436122414,-0.020806397410375155,1.8528036966047026,-0.48999786376952414,48.743640566952266,-12.352289922097874,0.9368050470075403,12,-0.5499992370605398,-2.0499992370605398,-4.184999465942376,-4.670000076293938,-2.289997100830078,2,-0.068945935131554,1.977789834186701,53.52000045776367,3.851048633205636,53.459999084472656,1.1690181708771665,53.18999862670898,-0.068945935131554
11557,2018-12-13,53.68000030517578,53.90999984741211,53.06000137329102,53.06000137329102,3315400.0,0.013978120469641642,-1.7419352853952617,-0.8051929393463328,80.71276394962365,68.93665314473463,-0.8662075446279474,-1.7883883102601175,-3.997621134800738,-5.249903921907226,23.876894851193043,0.9700012207031321,1.2156152390792272,1.5410003662109375,-0.44513965604924266,3.5271403884711177,0.5479303550808439,2.534070377341031,-0.9279998779296861,81.4570138718715,13.603547383375869,0.9930700111300913,12,-0.9400005340576172,-2.520000457763672,-4.92500114440918,-5.410001754760742,-2.549999237060554,3,-0.08848733183673263,-1.5678991414590957,52.93999862670898,1.977789834186701,53.52000045776367,3.851048633205636,53.459999084472656,-0.08848733183673263
11558,2018-12-14,53.13999938964844,54.11000061035156,52.88999938964844,53.68000030517578,6684500.0,-0.01005962951671735,-1.3461541283057623,-0.8709707190716833,71.92304588636614,69.31962036678699,-0.08248518954329143,-1.1514822064554977,-3.335481331461253,-4.636368566010987,23.9555614445154,1.220001220703125,1.1810871482849947,0.9019994735717773,-1.0760437756365349,2.8800427227800895,-0.08702215103237876,1.8910210981759334,0.8199996948242188,41.56618615264765,-31.304514537808323,0.9890216246041579,12,-0.2349987030029297,-1.8099994659423828,-4.524999618530273,-4.870000839233398,-1.75,4,-0.06115920281009812,-1.7419352853952617,53.68000030517578,-1.5678991414590957,52.93999862670898,1.977789834186701,53.52000045776367,-0.06115920281009812
11559,2018-12-17,51.72999954223633,53.5099983215332,51.52999877929688,53.4000015258789,4883600.0,-0.02653368204002604,1.09524251641433,3.0925910227609754,54.945058235455804,67.99676042866139,1.3573855135972863,0.30237369386972546,-1.8272024781862939,-3.162681858157356,23.87713876819017,1.979999542236321,1.1650848315365607,-0.5260004043579087,-2.4771550074232422,1.4251541987074248,-1.5015777058905755,0.449576897174758,2.3800010681152344,7.751962054138837,-67.51064929701009,0.9755773015326678,12,1.0900001525878906,-0.39999961853027344,-3.114999771118164,-3.460000991821289,-1.1899986267089844,0,-0.028610082260448144,-1.3461541283057623,53.13999938964844,-1.7419352853952617,53.68000030517578,-1.5678991414590957,52.93999862670898,-0.028610082260448144
11560,2018-12-18,51.4900016784668,52.40999984741211,51.2599983215332,51.97000122070313,5344400.0,-0.004639432938204013,-1.4467954727149506,0.28742453418490616,47.906198083067096,66.23554668310585,1.5310805796501654,0.6073784511977749,-1.5193469328790172,-2.8787470941922066,23.204942459858447,1.1500015258789062,1.1420914799991593,-0.7874982833862276,-2.6920836699762276,1.1170871032037724,-1.7397909766812276,0.16479440990877237,2.6199989318847656,8.070286744539967,-65.84894477899954,0.9522926932949992,12,1.194997787475586,0.20999908447265625,-2.875001907348633,-3.220003128051758,-1.0400009155273438,1,-0.015537056237704183,1.09524251641433,51.72999954223633,-1.3461541283057623,53.13999938964844,-1.7419352853952617,53.68000030517578,-0.015537056237704183
11561,2018-12-19,50.91999816894531,51.86000061035156,50.70000076293945,51.61000061035156,7468600.0,-0.011070178499525296,-1.0531020653428846,1.4375064571759875,44.96853176842879,63.57909281369003,2.0133868875678615,1.1828986054715216,-0.8999276967374072,-2.2630446832393787,22.66779891431628,1.1599998474121094,1.0418421758951197,-1.3225017547607436,-3.3022077169943387,0.6572042074728515,-2.312354735877541,-0.33264877364394607,3.019002304077148,6.45153712170451,-64.81770733763902,0.9898529811167964,12,1.4850025177001953,1.1850013732910156,-2.054999351501465,-2.6499996185302734,-0.279998779296875,2,-0.004320451962231853,-1.4467954727149506,51.4900016784668,1.09524251641433,51.72999954223633,-1.3461541283057623,53.13999938964844,-0.004320451962231853
11562,2018-12-20,51.36999893188477,51.88999938964844,50.41999816894531,51.13999938964844,7293800.0,0.00883740728831972,1.3149617178747037,-0.3333314904909435,48.820060573768515,61.51838661281362,1.424763114319525,0.735977765000797,-1.3016795467355422,-2.6594757355559793,21.589165802467104,1.470001220703125,0.925963000971116,-0.8505008697509666,-2.8599989708742655,1.1589972313723322,-1.855249920312616,0.1542481808106828,2.30988156433105,25.745261094662514,-43.70661730652482,1.0047490505616499,12,0.8950004577636648,0.8950004577636648,-1.9524984359741282,-2.5749988555908274,-0.45000076293946023,3,-0.014015912419242382,-1.0531020653428846,50.91999816894531,-1.4467954727149506,51.4900016784668,1.09524251641433,51.72999954223633,-0.014015912419242382
11563,2018-12-21,50.9000015258789,52.59000015258789,50.84000015258789,51.88000106811523,9386100.0,-0.009149258629128632,-2.181811561283025,-4.260876055263331,37.7567162497115,57.59392200908913,1.716245094574333,1.2835999393266846,-0.7824194630872796,-2.1471990505311354,21.316629794078196,1.75,0.8216911338811101,-1.3279983520507912,-3.315385605086611,0.6593889009850287,-2.321691978568701,-0.33430472553288126,2.453890737609875,15.53408845405983,-48.22853451913066,0.9936936265179086,12,1.3649978637695384,1.3649978637695384,-1.4825010299682546,-2.105001449584954,1.4599990844726634,4,0.004518654918298726,1.3149617178747037,51.36999893188477,-1.0531020653428846,50.91999816894531,-1.4467954727149506,51.4900016784668,0.004518654918298726
11564,2018-12-24,48.599998474121094,51.33000183105469,48.4900016784668,51.099998474121094,2810600.0,-0.04518669907285611,-1.0882403264939764,2.551021599760219,23.341532898470675,52.386007608511136,3.636807568336522,3.5896513495835762,1.5804660226926828,0.18964268168505782,21.57365153260362,2.8400001525878906,0.5802994797811039,-3.5150012969970703,-6.019595187869072,-1.0104074061250685,-4.767298242433071,-2.2627043515610694,4.460504379913331,2.6828496729593687,-54.38369700978148,1.252296945436001,12,2.700002670288086,2.700002670288086,0.8175020217895508,0.19500160217285156,3.5400009155273438,0,0.05740742804782162,-2.181811561283025,50.9000015258789,1.3149617178747037,51.36999893188477,-1.0531020653428846,50.91999816894531,0.05740742804782162
11565,2018-12-26,49.56000137329102,49.63999938964844,48.15999984741211,48.63999938964844,5029800.0,0.0197531466936387,1.740744926973138,-0.36800079345703407,31.813141979151297,49.13189440267149,2.297625729358934,2.6439151135635726,0.6948301534191401,-0.7309182600541746,21.65441726078888,1.4799995422363281,0.35539202685738047,-2.4779985427856346,-5.199295245225919,0.24329815965464974,-3.8386468940057767,-1.1173501915654924,3.029998779296868,31.602741070767525,-22.134200778857842,1.3606483512201408,12,1.5749988555908132,1.5749988555908132,-0.032501220703132105,-0.7500019073486399,2.8199996948242045,2,0.01977400151494879,-1.0882403264939764,48.599998474121094,-2.181811561283025,50.9000015258789,1.3149617178747037,51.36999893188477,0.01977400151494879
11566,2018-12-27,49.599998474121094,49.61999893188477,48.22000122070313,49.13000106811523,4759500.0,0.0008070439814722441,4.490205171549592,0.5108656441641515,29.13296653477687,43.40080580102185,1.9378064825306964,2.5669846848829607,0.7315205874276245,-0.7401013752172858,21.352935522364863,1.3999977111816406,0.050777144759180715,-2.3310012817382812,-5.261852861722716,0.5998502982461531,-3.7964270717304984,-0.8655754917460641,2.369801635742185,32.50561010179988,-15.933868303868856,1.4654257899922163,12,1.5350017547607422,1.5350017547607422,0.37750244140625,-0.47499847412109375,2.8000030517578054,3,0.01713714344692674,1.740744926973138,49.56000137329102,-1.0882403264939764,48.599998474121094,-2.181811561283025,50.9000015258789,0.01713714344692674
11567,2018-12-28,49.25,50.11999893188477,49.13000106811523,49.59000015258789,5728300.0,-0.007056421066297114,-2.41379741257404,-0.7234085725648596,28.062385968042506,38.52739914343034,1.7805713469878626,2.882855868485507,1.1354107896551682,-0.36260800032171403,20.71234007553882,0.9899978637695455,-0.26512570652155176,-2.565499687194823,-5.730615358061286,0.5996159836716402,-4.148057522628058,-0.9829418517615878,2.186428073120112,24.604967889378955,-18.391569251049447,1.5825578354332324,12,1.5849990844726562,1.885000228881836,0.8675003051757812,-0.125,3.1800003051757812,4,0.028223337860882047,4.490205171549592,49.599998474121094,1.740744926973138,49.56000137329102,-1.0882403264939764,48.599998474121094,0.028223337860882047
11568,2018-12-31,49.27000045776367,49.5099983215332,48.72999954223633,49.349998474121094,4485400.0,0.0004061006652522625,2.9000162125561477,0.23528817780969158,26.00231853001884,35.31153917615957,1.289484187673537,2.8299539910600373,1.1716126960341313,-0.35344078173697113,20.83636552413532,0.779998779296875,-0.5178173945959372,-2.4324993133544908,-5.79570494849952,0.930706321790538,-4.114102130927009,-0.7508964957819728,1.7077276637573178,35.0157702133702,-1.5725209934880198,1.6816028175725144,12,1.1049995422363281,1.864999771118164,0.9574985504150391,-0.03500175476074219,3.8600006103515554,0,0.03348889173638403,-2.41379741257404,49.25,4.490205171549592,49.599998474121094,1.740744926973138,49.56000137329102,0.03348889173638403
11569,2019-01-02,48.22000122070313,49.2400016784668,47.95000076293945,49.15999984741211,4476100.0,-0.021311127000306018,1.3454513297660209,11.75027418816452,22.736643562642925,32.51492200722355,1.9994987005422828,3.738477454344185,2.2635482424455233,0.718000512550951,20.488224307481858,1.3199996948242188,-0.9977113998635474,-3.270998573303217,-6.953170881224082,0.4111737346176483,-5.11208472726365,-1.4299124193427843,2.3632449424426127,12.44242790743491,-17.084540922173034,1.8410861539604322,1,2.0499992370605398,2.8099994659423757,2.192498207092278,1.0149974822997976,5.259998321533196,2,0.08585647625141357,2.9000162125561477,49.27000045776367,-2.41379741257404,49.25,4.490205171549592,49.599998474121094,0.08585647625141357
11570,2019-01-03,48.02999877929688,48.68000030517578,47.86999893188477,48.27000045776367,5287600.0,-0.00394032427615687,-1.8928549533041807,0.2553213075502653,23.68704782270062,30.150312679920415,1.8406493665381234,3.733176361299094,2.468675796903632,0.9234483575384544,19.810295155148644,0.8100013732910085,-1.4446931284974696,-3.215501022338863,-7.137796048182743,0.7067940035050171,-5.176648535260803,-1.254353509416923,2.1319281198158535,7.111104329427083,-19.159521528603637,1.9611475129219416,1,2.200000762939446,2.960000991821282,2.5850000381469656,1.2049999237060476,5.540000915527337,3,0.08557153268392659,1.3454513297660209,48.22000122070313,2.9000162125561477,49.27000045776367,-2.41379741257404,49.25,0.08557153268392659
11571,2019-01-04,48.5,48.56999969482422,47.70000076293945,47.70000076293945,5535600.0,0.0097855763616157,-1.1749994039529839,-3.333306842565465,21.412818217568983,27.10506352923158,1.1077645595475474,3.0800662259780793,2.0279549199199636,0.4735387754791418,18.824452322176782,0.8699989318847656,-1.7063420415106023,-2.5289997100830064,-6.559555854758479,1.501556434592466,-4.5442777824207425,-0.5137216377452702,1.2493798650117043,33.05784472594049,13.199186988190881,2.015278072337735,1,1.6450004577636719,2.405000686645508,2.2124996185302734,0.7349987030029297,4.979999542236328,4,0.08000002202299439,-1.8928549533041807,48.02999877929688,1.3454513297660209,48.22000122070313,2.9000162125561477,49.27000045776367,0.08000002202299439
11572,2019-01-07,48.290000915527344,48.58000183105469,47.95000076293945,48.2599983215332,4208100.0,-0.004329878030363998,1.0655622885516138,0.03750327825858904,22.22224164284485,25.379010795135283,0.9330393650399174,3.0594310482007074,2.2647530644820932,0.7026123384477501,18.703872433764076,0.6300010681152344,-1.925319384205224,-2.4929988861083956,-6.563447083192209,1.5774493109754175,-4.528222984650299,-0.4577747875664926,1.0495031290699117,32.596737481031866,14.84431066784245,2.035224098541906,1,1.2250003814697266,2.614999771118164,2.4224987030029297,0.9449977874755859,4.979999542236328,0,0.08511080000891047,-1.1749994039529839,48.5,-1.8928549533041807,48.02999877929688,1.3454513297660209,48.22000122070313,0.08511080000891047
11573,2019-01-08,48.849998474121094,48.88999938964844,48.09000015258789,48.2599983215332,3128300.0,0.011596553074690208,1.3880503538548257,19.66497139224412,31.725884024505064,26.31060536469466,0.057740110923063526,2.274221016830154,1.6944484076283572,0.16625696024499348,18.28171635646576,0.7999992370605469,-2.0846674755108054,-1.716001319885251,-5.708142974804581,2.2761403350340785,-3.7120721473449194,0.2800695075744173,0.1616049141446041,74.67513165651893,53.35855058378761,1.9960708274596664,1,0.060001373291015625,2.055002212524414,1.8625011444091797,0.38500022888183594,4.420001983642578,1,0.07328560783786386,1.0655622885516138,48.290000915527344,-1.1749994039529839,48.5,-1.8928549533041807,48.02999877929688,0.07328560783786386
11574,2019-01-09,48.459999084472656,49.0099983215332,48.2599983215332,48.86999893188477,3625600.0,-0.007983611091718745,1.1739173701756422,-0.6949148158924247,31.1332402541167,26.235060728579708,0.47583085561077354,2.393123358677535,2.0961537725606973,0.5708451385240636,18.087180913837837,0.75,-2.3388347227809163,-1.8560007095336886,-5.70886521633247,1.9968637972650924,-3.782432962933079,0.07043154386570194,-0.7599983215332031,58.01524716954759,33.57633086034227,1.9264322533993905,1,0.4500007629394531,2.4450016021728516,2.252500534057617,0.7749996185302734,5.0,2,0.09636818142530501,1.3880503538548257,48.849998474121094,1.0655622885516138,48.290000915527344,-1.1749994039529839,48.5,0.09636818142530501
11575,2019-01-10,49.27000045776367,49.31999969482422,48.2400016784668,48.38000106811523,3903700.0,0.01671484499781073,1.1818188824068865,-2.170731026526092,40.024198187119424,27.445197578839988,-0.4242473539683118,1.3158622599114551,1.3371709644920458,-0.22402029595669148,17.626242089178543,1.0799980163574219,-2.474542747406943,-0.8334993362426744,-4.4005134987829635,2.7335148262976148,-2.617006417512819,0.9500077450274702,-1.5437997436523432,96.91362530700091,67.29956060627471,1.7835070812701448,1,-0.3600006103515625,1.635000228881836,1.4575004577636719,-0.020000457763671875,4.520000457763672,3,0.08544751462061884,1.1739173701756422,48.459999084472656,1.3880503538548257,48.849998474121094,1.0655622885516138,48.290000915527344,0.08544751462061884
11576,2019-01-11,49.290000915527344,49.33000183105469,48.81000137329102,49.1500015258789,3491900.0,0.00040593581444792193,3.7272506588985346,0.1573027928746617,36.73470678651169,28.408788780892117,-0.5507640525798934,1.062887348922203,1.3404591931319558,-0.23053095188542727,16.98591050040837,0.5200004577636648,-2.268135043301683,-0.6309989929199205,-3.9519685185302933,2.6899705326904524,-2.2914837557251104,1.0294857698852695,-1.5000482421874963,97.10138517631904,64.23032692982503,1.660484762805188,1,-0.6850013732910156,1.614999771118164,1.6824989318847656,0.20499801635742188,4.80999755859375,4,0.08683300263337168,1.1818188824068865,49.27000045776367,1.1739173701756422,48.459999084472656,1.3880503538548257,48.849998474121094,0.08683300263337168
11577,2019-01-14,48.93000030517578,49.16999816894531,48.290000915527344,49.0,4068400.0,-0.007303724967839376,3.2927110664508086,-0.49999999999997463,37.25743618897599,29.659357409665134,-0.26924271606720396,1.1054615050115189,1.711018835051135,0.14196107629763333,16.46510625007479,1.0,-2.203828514721593,-0.7534996032714858,-3.5860493021427615,2.07905009559979,-2.1697744527071237,0.6627752461641521,-1.047644682373047,67.7418560938168,31.327902061835317,1.4162748494356374,1,-0.41499900817871094,1.9750003814697266,2.2875003814697266,0.8099994659423828,5.849998474121101,0,0.09298996952140315,3.7272506588985346,49.290000915527344,1.1818188824068865,49.27000045776367,1.1739173701756422,48.459999084472656,0.09298996952140315
11578,2019-01-15,49.88999938964844,50.08000183105469,48.83000183105469,48.93000030517578,3072400.0,0.019619846280097164,-1.15517978466618,-13.71433242506812,60.093904841502024,33.81016421842725,-1.2650831804537503,-0.11647524842343415,0.7948735559247524,-0.7948875891275975,15.38560855620995,1.25,-2.098662709496942,0.3689994812011719,-1.9560577520922209,2.6940567144945646,-0.7935291354455245,1.5315280978478683,-1.9207849943505835,89.67378121469073,46.9692161795744,1.1625286166466966,1,-0.9999980926513672,1.0150012969970703,1.3275012969970703,-0.14999961853027344,5.380001068115234,1,0.06774907014363563,3.2927110664508086,48.93000030517578,3.7272506588985346,49.290000915527344,1.1818188824068865,49.27000045776367,0.06774907014363563
11579,2019-01-16,50.25,50.290000915527344,49.43999862670898,49.75,3397100.0,0.007215887247059349,1.931033121991027,0.5208338300391802,55.95854034719688,37.39588561003795,-1.4604254633810996,-0.6250873176622207,0.5012225438620277,-1.1215854980538609,15.792679068417037,0.8500022888183665,-1.9340835175492685,0.8030000686645522,-1.3106261356572446,2.916626272986349,-0.25381303349634265,1.859813170825447,-2.1119226098415993,98.0487351017408,51.7116638576539,1.0568131021608973,1,-1.2549991607666016,0.6550006866455078,0.9724998474121094,-0.5050010681152344,4.459999084472656,2,0.0600995115972871,-1.15517978466618,49.88999938964844,3.2927110664508086,48.93000030517578,3.7272506588985346,49.290000915527344,0.0600995115972871
11580,2019-01-17,50.68999862670898,50.72999954223633,50.16999816894531,50.43999862670898,3164500.0,0.008756191576298145,2.3939288851896627,0.5,58.804526610754706,41.55051987594747,-1.6577532464451323,-1.1890567382705441,0.15823276373638606,-1.5295361890533101,16.339077831822273,0.5600013732910156,-1.736942504099403,1.2829988479614158,-0.6936764094958221,3.2596741054186538,0.2946612192327933,2.2713364766900384,-2.336728884013681,98.36061729340794,48.19719383951913,0.9883376287286191,1,-1.3499984741210866,0.21500205993653054,0.6625013351440501,-0.8899993896484304,3.780002593994155,3,0.05464589727378977,1.931033121991027,50.25,-1.15517978466618,49.88999938964844,3.2927110664508086,48.93000030517578,0.05464589727378977
11581,2019-01-18,50.70000076293945,51.0099983215332,50.5099983215332,50.9000015258789,3451000.0,0.00019731971792169567,1.3809843867791716,-0.8000030517577841,62.3931640651746,46.01395570065078,-1.4783290350750065,-1.2821205831600935,0.22543401586973744,-1.5112583634443482,17.07707962138243,0.5,-1.3759079739983662,1.3040008544921875,-0.6393918150045579,3.247393523988933,0.3323045197438148,2.27569718924056,-2.061523444299233,88.60302006504625,33.75227455727431,0.971696334748373,1,-1.1500015258789062,0.2049999237060547,0.7449979782104492,-0.81500244140625,3.6899986267089844,4,0.06094674765461949,2.3939288851896627,50.68999862670898,1.931033121991027,50.25,-1.15517978466618,49.88999938964844,0.06094674765461949
11582,2019-01-22,50.6500015258789,51.18999862670898,50.13999938964844,50.77000045776367,6609100.0,-0.000986178230930168,1.187509189094698,0.5999923706346293,61.734700828528695,49.348268678875634,-1.1827359127923742,-1.3584772747175151,0.3297914196700802,-1.4259572194904777,17.58071741858186,1.0499992370605398,-1.001151334931528,1.290001487731928,-0.521633985713116,3.101636961176972,0.3841837510094024,2.1958192244544534,-1.6795112668336643,77.1187358464032,18.942775480218387,0.9058177367225231,1,-0.9350013732910085,0.25499916076660867,0.9899978637695384,-0.4100017547607351,4.209999084472663,1,0.06811444904852504,1.3809843867791716,50.70000076293945,2.3939288851896627,50.68999862670898,1.931033121991027,50.25,0.06811444904852504
11583,2019-01-23,51.13000106811523,51.1500015258789,50.5099983215332,50.63000106811523,2956100.0,0.00947679225618736,1.370378219528365,-4.1667037543310625,77.40112142013011,54.48914436398823,-1.4587036031168097,-1.9187369844806241,-0.10075724283694143,-1.868463339831493,18.38004703672836,0.640003204345696,-0.6074185405281014,1.7585010528564382,-0.09669158832309677,3.613693694035973,0.8309047322666672,2.6860973734462092,-1.804389470243791,96.57156808035714,31.263512218920923,0.9275963205897687,1,-1.4150009155273366,-0.22500038146971946,0.8199987411499094,-0.8900012969970632,3.7899971008300852,2,0.07138661519523803,1.187509189094698,50.6500015258789,1.3809843867791716,50.70000076293945,2.3939288851896627,50.68999862670898,0.07138661519523803
11584,2019-01-24,51.38999938964844,51.43000030517578,50.599998474121094,51.1500015258789,2887300.0,0.005085044320394916,4.187516391292945,0.4799957275390767,81.22678741347784,59.067209833583604,-1.407373724875768,-2.0648650385860634,-0.30178352385529905,-2.096580300679861,17.77825610914326,0.8300018310546875,-0.1842331193690967,1.8789993286132827,-0.1439315095760847,3.90193016680265,0.867533909518599,2.8904647477079664,-1.7660858671629924,96.89915603579308,23.228678362395357,1.0114654190946843,1,-1.529998779296875,-0.7849998474121094,0.7275009155273438,-1.0749988555908203,3.69000244140625,3,0.07550109192834098,1.370378219528365,51.13000106811523,1.187509189094698,50.6500015258789,1.3809843867791716,50.70000076293945,0.07550109192834098
11585,2019-01-25,50.540000915527344,51.58000183105469,50.43999862670898,51.31999969482422,3463100.0,-0.016540153419272285,-1.3265291823341003,-3.250023842070031,67.70835816862564,62.50872665381849,-0.4003853558669519,-1.1991648346884318,0.5659655637740002,-1.2241096320988092,16.90621465664518,1.1400032043457102,0.07900598523026048,0.9800008773803697,-1.0947397030431745,3.054741457803914,-0.05736941283139885,2.017371167592138,-0.5909917721576363,27.777836646462934,-48.921874834235894,1.0373702902117714,1,-0.6049995422363281,-0.3950004577636719,1.534998893737793,-0.22500038146972656,4.360000610351555,4,0.08250886611409158,4.187516391292945,51.38999938964844,1.370378219528365,51.13000106811523,1.187509189094698,50.6500015258789,0.08250886611409158
11586,2019-01-28,50.45000076293945,50.81000137329102,50.099998474121094,50.540000915527344,2412000.0,-0.0017807706956380898,1.2539736362480114,0.1153849915880903,69.14894984142612,66.0522281707574,-0.143640338621438,-1.0985424088060682,0.6482132854281133,-1.1073020016432622,16.118205896702083,0.710002899169929,0.40013996126948825,0.8475006103515597,-1.2651670214636255,2.960168242166745,-0.2088332055560329,1.9038344262591522,1.1300010681152344,23.648749658482267,-56.20775934812884,1.0563338159075923,1,-0.24499893188476562,-0.30500030517578125,1.7424993515014648,-0.13500022888183594,4.6399993896484375,0,0.07968286217979137,-1.3265291823341003,50.540000915527344,4.187516391292945,51.38999938964844,1.370378219528365,51.13000106811523,0.07968286217979137
11587,2019-01-29,50.63999938964844,50.93000030517578,50.40999984741211,50.709999084472656,3156000.0,0.003766077776723442,1.0392089398177928,0.7777730682829653,66.98294170530825,66.81767671118031,-0.07327217644309769,-1.2427846423817712,0.44380593664162404,-1.2763013920362667,15.74175654134901,0.5200004577636719,0.5995969715645089,0.9679992675781222,-1.1868740283006147,3.122872563456859,-0.10943738036124273,2.045435915517487,0.94000244140625,36.48646558790022,-42.20680676441655,1.0774366479393682,1,-0.12999916076660156,-0.4949989318847656,1.6150007247924805,-0.049999237060546875,4.880001068115234,1,0.07405213359395413,1.2539736362480114,50.45000076293945,-1.3265291823341003,50.540000915527344,4.187516391292945,51.38999938964844,0.07405213359395413
11588,2019-01-30,50.91999816894531,51.33000183105469,50.38999938964844,50.38999938964844,3221500.0,0.005529201869503009,-2.54718719410376,-7.571444141689374,73.83721875827067,68.80419653463296,-0.21434094714406626,-1.4681020263856865,0.15944735090459972,-1.5459139238928117,15.036744950244163,0.94000244140625,0.8476978794603269,1.1654981613159165,-1.0500590644800596,3.3810553871118927,0.05771954841792848,2.2732767742139046,0.6304035949707014,55.40525911530154,-24.83359152651797,1.1077786128979872,1,-0.07999801635742188,-0.7749977111816406,1.345001220703125,-0.3299980163574219,4.75,2,0.07737632724050547,1.0392089398177928,50.63999938964844,1.2539736362480114,50.45000076293945,-1.3265291823341003,50.540000915527344,0.07737632724050547
11589,2019-01-31,52.36000061035156,52.58000183105469,50.599998474121094,50.95000076293945,6841500.0,0.028279703322622307,1.1405415213818673,2.660383198019232,76.68395250271271,70.79079941151718,-1.4791080547158089,-2.721580138987065,-1.2750417664412552,-2.9672108362725993,14.219062398956344,1.9800033569335938,1.1740875141509974,2.398500633239749,0.019059621260026915,4.777941645219471,1.208780127249888,3.58822113922961,-2.2600021362304688,91.12899504397663,12.462399809271005,1.1897205059898597,1,-1.0200004577636719,-2.219999313354492,-0.095001220703125,-1.7700004577636719,3.6899986267089844,3,0.04889223698915779,-2.54718719410376,50.91999816894531,1.0392089398177928,50.63999938964844,1.2539736362480114,50.45000076293945,0.04889223698915779
11590,2019-02-01,52.13999938964844,52.5,51.52999877929688,52.27000045776367,3570900.0,-0.004201703936948187,2.288138880806881,-0.09219934906648125,73.78964516297482,72.05707508905054,-1.1530494236448234,-2.295575791276349,-1.0419763054500066,-2.719693804620718,13.306846530916728,0.9700012207031179,1.2418401665744696,1.9729993820190401,-0.413974933874357,4.359973697912437,0.7795122240723416,3.1664865399657387,-1.9904008483886741,82.25799008795326,5.6785875514682544,1.1934871579466975,2,-0.7999992370605469,-1.9999980926513672,-0.8399982452392578,-1.5499992370605469,4.319999694824219,4,0.05638669880747904,1.1405415213818673,52.36000061035156,-2.54718719410376,50.91999816894531,1.0392089398177928,50.63999938964844,0.05638669880747904
11591,2019-02-04,52.38000106811523,52.38999938964844,51.56999969482422,51.959999084472656,2968900.0,0.004603024190185101,2.7272829733924033,-3.2307579447753203,79.38672394129125,74.0184109904686,-1.2624409444615452,-2.3505050708403488,-1.2839087039316937,-2.9359335611414465,12.235645395464232,0.8199996948242188,1.3375565364664226,2.019001007080071,-0.42746086700135066,4.465462881161493,0.7957700700393602,3.242231944120782,-2.1817944610595674,90.86755525208295,12.626212567068137,1.2232309370407104,2,-1.0400009155273366,-2.239999771118157,-1.2450008392333913,-1.7900009155273366,4.270000457763672,0,0.04810997339398004,2.288138880806881,52.13999938964844,1.1405415213818673,52.36000061035156,-2.54718719410376,50.91999816894531,0.04810997339398004
11592,2019-02-05,52.4000015258789,52.5099983215332,52.02000045776367,52.40999984741211,2775700.0,0.00038183385559054095,3.6667514396265144,-0.02380541502803705,75.45640954215887,73.80233189291623,-1.1265692085972532,-2.1574190327474057,-1.3117725656225403,-2.927184132710117,11.158777695459165,0.48999786376953125,1.3859340145185683,1.8335014343261662,-0.5705945810706652,4.237597449722998,0.6314534266277505,3.035549442024582,-2.154159014343257,91.78081714556417,14.366561325554798,1.202048007698415,2,-1.0600013732910085,-2.260000228881829,-1.2650012969970632,-1.8100013732910085,3.7599983215332102,1,0.05133585015986064,2.7272829733924033,52.38000106811523,2.288138880806881,52.13999938964844,1.1405415213818673,52.36000061035156,0.05133585015986064
11593,2019-02-06,52.43000030517578,52.66999816894531,52.08000183105469,52.36000061035156,1904700.0,0.0005724957714374757,1.1454590852973408,-7.001144601292239,73.695663351196,72.96554033044048,-1.064739161963054,-2.0084348590300607,-1.3152760461278916,-2.925890963462251,10.447816780406356,0.589996337890625,1.4197631991904345,1.684500122070311,-0.7145744113995818,4.083574655540204,0.4849628553353682,2.884037388805254,-2.1374746072497572,88.40589859169464,13.039890718211751,1.1995372667349453,2,-1.0450019836425781,-2.2450008392333984,-1.4450006484985352,-1.6550006866455078,4.069999694824219,2,0.05893572638951228,3.6667514396265144,52.4000015258789,2.7272829733924033,52.38000106811523,2.288138880806881,52.13999938964844,0.05893572638951228
11594,2019-02-07,53.13000106811523,53.15999984741211,52.06000137329102,52.06000137329102,2313800.0,0.013351149320331768,-1.0560725006595646,15.28577656675729,75.10290262319265,73.78715638094792,-1.6672986162517631,-2.4671227934039948,-1.9836473555842389,-3.5879762344518227,10.001556505187342,1.0999984741210866,1.488302206234252,2.1510007858276268,-0.2203539992259067,4.52235557088116,0.9653233933008636,3.33667817835439,-2.742376471348429,98.15958529821273,24.64050781054172,1.1856773925267652,2,-1.5000019073486257,-2.700000762939446,-2.3750009536743093,-2.355001449584954,2.9899978637695455,3,0.04780720966998819,1.1454590852973408,52.43000030517578,3.6667514396265144,52.4000015258789,2.7272829733924033,52.38000106811523,0.04780720966998819
11595,2019-02-08,53.47999954223633,53.5,52.7400016784668,53.11000061035156,2075200.0,0.006587586431108683,2.7073102652611207,0.34579349290894384,76.73077318090179,74.62958119644522,-1.7393079046685713,-2.6198690712495036,-2.30503426475714,-3.8968407217534278,10.004616021944255,0.7599983215332031,1.4433050868132753,2.290499305725099,-0.18714384377724969,4.768142455227448,1.0516777309739211,3.529320880476277,-2.9260324304308085,98.96370701548412,26.222737193080178,1.2388215747511755,2,-1.5349998474121094,-2.8799991607666016,-2.8299989700317383,-2.7049999237060547,2.1800003051757812,4,0.048055342498545484,-1.0560725006595646,53.13000106811523,1.1454590852973408,52.43000030517578,3.6667514396265144,52.4000015258789,0.048055342498545484
11596,2019-02-11,53.56999969482422,53.72999954223633,53.34000015258789,53.4900016784668,2413400.0,0.0016828749693016398,-1.052622596998444,0.21621147917890982,77.8625893069042,75.83843092995588,-1.4976922177952687,-2.5010099715770906,-2.385419507076513,-3.944606235069955,10.08766125443194,0.3899993896484375,1.357334160999038,2.166499519348143,-0.3592274530357997,4.692226491732086,0.9036360331561752,3.429363005540111,-2.7803499519631387,90.6432787675175,17.69366581890776,1.2628634861919705,2,-1.510000228881836,-2.854999542236328,-2.9600000381469727,-2.7950000762939453,2.2600021362304688,0,0.05394809419660418,2.7073102652611207,53.47999954223633,-1.0560725006595646,53.13000106811523,1.1454590852973408,52.43000030517578,0.05394809419660418
11597,2019-02-12,53.47999954223633,53.90999984741211,53.18999862670898,53.68000030517578,3126600.0,-0.0016800476591487534,1.1818223853423329,-2.500071527347289,74.22679601509523,75.88171729182527,-1.0755814552075549,-2.163585754357719,-2.2808491795991017,-3.808154877843677,9.786080647570174,0.7200012207031321,1.4237517284970949,1.8489994049072251,-0.5553905656214368,4.253389375435887,0.6468044196428906,3.0511943901715597,-2.3963148194377197,76.75672108972579,6.514426927731947,1.202194985264331,2,-1.2250003814697266,-2.549999237060547,-2.9549989700317383,-2.7049999237060547,3.0,1,0.05927453273702876,-1.052622596998444,53.56999969482422,2.7073102652611207,53.47999954223633,-1.0560725006595646,53.13000106811523,0.05927453273702876
11598,2019-02-13,53.27000045776367,53.5099983215332,53.02999877929688,53.45000076293945,2533600.0,-0.003926684485230925,2.2000457770656427,0.8999980926586432,69.58334757222296,75.09276118843752,-0.5556065436586834,-1.7785702478914942,-2.057452501244697,-3.537604688175705,10.439959491324997,0.479999542236321,1.500868699086837,1.4700002670288086,-0.8939483010837321,3.8339488351413493,0.2880259829725347,2.6519745510850825,-1.8471579200114405,65.40540986378414,-1.4044541269934143,1.1819742840562717,2,-0.5500011444091797,-2.270000457763672,-3.059999465942383,-2.4950008392333984,3.799999237060547,2,0.054251912236040534,1.1818223853423329,53.47999954223633,-1.052622596998444,53.56999969482422,2.7073102652611207,53.47999954223633,0.054251912236040534
11599,2019-02-14,53.27000045776367,53.7599983215332,53.040000915527344,53.29999923706055,6425400.0,0.0,-1.9387777345270534,0.16665960242444794,84.55694955619144,76.28912834323937,-0.4614775072628845,-1.6239811593433515,-2.073437629359546,-3.4789935975603967,11.432533343693956,0.7199974060058594,1.6044847981259949,1.319000244140625,-1.0136775038463028,3.651677992127553,0.15266137014716463,2.4853391181340854,-1.548699042852256,45.29911185883642,-25.355499789498616,1.1663388739934635,2,-0.5300006866455078,-2.1949996948242188,-3.3625001907348633,-2.4950008392333984,3.799999237060547,3,0.06063449435855195,2.2000457770656427,53.27000045776367,1.1818223853423329,53.47999954223633,-1.052622596998444,53.56999969482422,0.06063449435855195
11600,2019-02-15,53.459999084472656,53.70000076293945,53.27000045776367,53.65999984741211,2859800.0,0.0035667096879345994,2.071402296971431,6.6669633774160735,87.16048010564359,77.1528790281674,-0.49678549196647737,-1.682058014401278,-2.29333967472553,-3.6109167215260882,12.939335239526638,0.43000030517578125,1.6676955933664246,1.3704988479614286,-0.9758258692799018,3.716823565202759,0.19733648934076342,2.543661206582094,-1.4760538576611566,48.863611733647346,-26.59114154931048,1.173162358620664,2,-0.4949989318847656,-2.384998321533203,-3.5524988174438477,-2.684999465942383,3.9000015258789062,4,0.04975682553247007,-1.9387777345270534,53.27000045776367,2.2000457770656427,53.27000045776367,1.1818223853423329,53.47999954223633,0.04975682553247007
11601,2019-02-19,53.790000915527344,53.84000015258789,53.349998474121094,53.56999969482422,3388000.0,0.006172873862815509,2.0625134110578642,-1.100001907341357,87.58949511282029,78.50099964712979,-0.6769319098671716,-1.8642778026191422,-2.646480750022775,-3.8731492822075566,14.440310808680687,0.4900016784667969,1.601738404034748,1.5460006713867216,-0.8219198997888029,3.913921242562246,0.3620403857989629,2.7299609569744803,-1.5749291342437743,86.36377429157245,5.732775542051712,1.1839602855877616,2,-0.8050003051757812,-2.690000534057617,-3.882500648498535,-3.0150012969970703,3.1199989318847656,1,0.03476480572702423,2.071402296971431,53.459999084472656,-1.9387777345270534,53.27000045776367,2.2000457770656427,53.27000045776367,0.03476480572702423
11602,2019-02-20,54.099998474121094,54.18999862670898,53.43999862670898,53.77000045776367,5765600.0,0.005763107516591592,1.9411861503594874,1.499982660563185,87.67771783542207,80.05456125648823,-0.8050890511550506,-2.005374524728289,-2.98874275670795,-4.106021063906709,16.165184805905692,0.75,1.5799215119193732,1.6834983825683594,-0.6981088044449422,4.065105569581661,0.4926947890617086,2.87430197607501,-1.6815353249021001,92.24136513563604,8.071679942659557,1.190803593506651,2,-0.9749984741210938,-2.8599987030029297,-4.344998359680176,-3.3249988555908203,2.0600013732910156,2,0.03197788180643202,2.0625134110578642,53.790000915527344,2.071402296971431,53.459999084472656,-1.9387777345270534,53.27000045776367,0.03197788180643202
11603,2019-02-21,54.77999877929688,54.9000015258789,53.7400016784668,53.959999084472656,2946500.0,0.01256932207680328,1.1886682453198372,2.484862496676591,84.97108105903084,81.15102552713692,-1.2479180815799467,-2.5274913872959317,-3.693126296864804,-4.695536152538189,18.178851864186758,1.1599998474121023,1.526793836014754,2.1809988021850657,-0.3407872362759363,4.702784840646068,0.9201057829545647,3.4418918214155667,-2.1135206632292878,93.54824154819306,9.835079230028668,1.2608930192304992,2,-0.9599971771240305,-2.9149971008300852,-5.069997787475593,-4.004999160766609,1.4300003051757741,3,0.031033238423180398,1.9411861503594874,54.099998474121094,2.0625134110578642,53.790000915527344,2.071402296971431,53.459999084472656,0.031033238423180398
11604,2019-02-22,55.27000045776367,55.27000045776367,54.59000015258789,54.97000122070313,2650400.0,0.00894490123011793,3.5333468967358823,0.3658528642804523,91.95712402472088,82.84284228756127,-1.5672507400504259,-2.8584639844931985,-4.211024330936567,-5.099427934772855,20.432224692102846,0.6800003051757812,1.5517973679847685,2.4770004272460966,-0.2424040604145432,5.196404914906736,1.1172981834157767,3.8367026710764165,-2.2461585961262713,100.0,15.437579438108855,1.3597022438303183,2,-1.1200008392333984,-2.9150009155273438,-5.372499465942383,-4.495000839233398,0.2999992370605469,4,0.032567382343990925,1.1886682453198372,54.77999877929688,1.9411861503594874,54.099998474121094,2.0625134110578642,53.790000915527344,0.032567382343990925
11605,2019-02-25,54.709999084472656,55.36000061035156,54.5,55.209999084472656,3453300.0,-0.010132103648505586,1.149993324305251,-1.6666709052300028,78.76541302818265,82.94315603436999,-0.9101360425801559,-2.076502131293225,-3.687936060094529,-4.465758101082429,22.89368926730785,0.8600006103515625,1.5937652467751775,1.7084991455078153,-0.9215478730806765,4.338546164096307,0.39347563621357295,3.0235226548020577,-1.2818486755325296,67.66164999715322,-15.438006294957447,1.3150235092942448,2,-0.5149993896484375,-1.9799995422363281,-4.759998321533203,-3.934999465942383,0.8700027465820312,0,0.04313654998801408,3.5333468967358823,55.27000045776367,1.1886682453198372,54.77999877929688,1.9411861503594874,54.099998474121094,0.04313654998801408
11606,2019-02-26,54.47000122070313,54.9000015258789,54.41999816894531,54.88000106811523,4351300.0,-0.004386727614434149,1.1333446361209192,0.8199996948241903,74.23889136055277,82.94449996164305,-0.5912204052559957,-1.6020310395636912,-3.4697031098612925,-4.151302410201843,25.054554063851526,0.48000335693358664,1.5701290603542901,1.2675012588501033,-1.1471373238965796,3.6821398415967863,0.06018196747676541,2.4748205502234413,-0.6554807714807183,53.64591301307182,-27.184292790578766,1.2073192913733404,2,-0.27500152587891336,-1.740001678466804,-4.347500801086433,-3.6950016021728587,0.8999977111816406,1,0.05305671608007945,1.149993324305251,54.709999084472656,3.5333468967358823,55.27000045776367,1.1886682453198372,54.77999877929688,0.05305671608007945
11607,2019-02-27,54.38999938964844,54.56000137329102,54.13000106811523,54.31999969482422,2662200.0,-0.0014687319489959938,1.0975437290658694,-0.170731026526118,72.6851761913424,83.28914758598965,-0.4118731049715336,-1.2929754363686499,-3.43670068170146,-4.006611368963966,27.27023247362631,0.43000030517579546,1.5003663787687316,0.9999994277954087,-1.14404486984143,3.1440437254322475,-0.07202272102301066,2.072021576613828,-0.2663829082001925,40.12334195957831,-38.106616418783574,1.0720221488184185,2,-0.18999862670898438,-1.6599998474121094,-4.16249942779541,-3.614999771118164,0.8899993896484446,2,0.04633205526829398,1.1333446361209192,54.47000122070313,1.149993324305251,54.709999084472656,3.5333468967358823,55.27000045776367,0.04633205526829398
11608,2019-02-28,54.86000061035156,54.9000015258789,54.13000106811523,54.31999969482422,4506300.0,0.008641316896072171,1.4838614409648019,7.71433242506812,71.1491378691233,81.79939073187097,-0.7069583281209191,-1.5311709382718064,-3.931800369017367,-4.398793637209579,29.787395478289802,0.7700004577636719,1.427949092354801,1.2730005264282198,-0.6254315330573519,3.1714325859137915,0.32378449668543396,2.2222165561710057,0.5,59.34957836724717,-15.683625630661673,0.9492160297427846,2,-0.5450000762939453,-2.1300010681152344,-4.550000190734863,-3.9549999237060547,0.8499984741210938,3,0.023696668293788692,1.0975437290658694,54.38999938964844,1.1333446361209192,54.47000122070313,1.149993324305251,54.709999084472656,0.023696668293788692
11609,2019-03-01,54.91999816894531,55.0,54.290000915527344,54.86999893188477,3626100.0,0.0010936485221699765,5.761802692049191,0.09259102276097526,68.94735415556138,79.77571007075073,-0.5680237742153267,-1.4646391097802933,-3.971261229532068,-4.384783165125896,31.22472199815628,0.7099990844726562,1.4023485311425077,1.204998207092288,-0.6903083040345521,3.100304718219128,0.2573449515288644,2.1526514626557116,0.4154024505615226,64.22743047479062,-7.4573946933369655,0.9476532555634202,3,-0.5649986267089844,-2.1899986267089844,-4.609997749328613,-4.014997482299805,0.39000320434571023,4,0.02348872830547144,1.4838614409648019,54.86000061035156,1.0975437290658694,54.38999938964844,1.1333446361209192,54.47000122070313,0.02348872830547144
11610,2019-03-04,55.08000183105469,55.099998474121094,54.40999984741211,54.88999938964844,3425400.0,0.0029133952557167664,5.000099515690307,3.8001068131538167,69.50905768173027,77.76677257840738,-0.5297753237978284,-1.46837628386303,-4.100708482606805,-4.483786786511693,32.768837281431686,0.6899986267089844,1.4327048644936582,1.2180017471313462,-0.6180873314051425,3.054090825667835,0.29995720786310187,2.1360462863995906,0.23129079742431458,97.93848489257864,27.468201265099083,0.9180445392682439,3,-0.6800022125244141,-2.3500022888183594,-4.847501754760742,-4.17500114440918,0.6799964904785156,0,0.00889611197313478,5.761802692049191,54.91999816894531,1.4838614409648019,54.86000061035156,1.0975437290658694,54.38999938964844,0.00889611197313478
11611,2019-03-05,54.9000015258789,55.11999893188477,54.70000076293945,54.97000122070313,5051600.0,-0.003267979288161582,1.2702903332233098,-0.3684147124960594,67.92930484899674,75.57250446880458,-0.19641860366258612,-1.1488036656304743,-3.8732376525420094,-4.249760377684218,34.40239588149954,0.4199981689453196,1.4150211383973499,0.9120014190673729,-0.8398045988415319,2.6638074369762776,0.036098410112920476,1.7879044280218253,0.3876652713928266,77.77799184654754,7.768177827015407,0.8759030089544518,3,-0.35000038146971946,-2.170001983642571,-4.860000610351555,-3.9950008392333913,0.4499969482421946,1,0.012386161862950829,5.000099515690307,55.08000183105469,5.761802692049191,54.91999816894531,1.4838614409648019,54.86000061035156,0.012386161862950829
11612,2019-03-06,55.09000015258789,55.22999954223633,54.72000122070313,54.93000030517578,2894200.0,0.0034608127764701457,1.3181814241002598,-2.2857220708442227,73.09642851610296,74.25309863070149,-0.25838965634815025,-1.1878426877471497,-4.027086303420525,-4.387752021218326,36.04213091615411,0.509998321533196,1.378024659766261,0.9675001144409165,-0.6809617215923396,2.6159619504741727,0.14326919642428493,1.7917310324575482,0.17451333010070869,87.27276510448824,15.991469647351366,0.8242309180166283,3,-0.3449993133544922,-2.2150001525878906,-4.914999008178711,-4.184999465942383,0.5799980163574219,2,0.005082569949561577,1.2702903332233098,54.9000015258789,5.000099515690307,55.08000183105469,5.761802692049191,54.91999816894531,0.005082569949561577
11613,2019-03-07,55.52000045776367,55.70000076293945,55.15999984741211,55.25,3235800.0,0.007805414848153447,-1.4,1.6875044703526214,75.74369091369354,72.45160606280956,-0.6396475863557427,-1.448756981524582,-4.400042918168346,-4.760002541210824,37.75023384977452,0.6100006103515625,1.3246490771448123,1.2430004119873033,-0.3142456421701709,2.8002464661447775,0.46437738490856617,2.0216234390660404,-1.3899993896484446,87.23401952800556,12.142926888331274,0.7786230270787369,3,-0.6049995422363281,-2.4750003814697266,-5.192500114440918,-4.614999771118164,0.34999847412110086,3,-0.00432279676671421,1.3181814241002598,55.09000015258789,1.2702903332233098,54.9000015258789,5.000099515690307,55.08000183105469,-0.00432279676671421
11614,2019-03-08,55.66999816894531,55.9000015258789,55.20000076293945,55.65999984741211,3514600.0,0.0027016878592383,1.9786947382091191,0.03703075771062038,75.51960912143939,72.09096118428252,-0.8123678469921458,-1.4742956103883955,-4.4159305181782145,-4.831312009678555,39.1462189706667,0.700000762939446,1.254983459249324,1.26599826812744,-0.3115468200885374,2.8435433563434174,0.47722572401945484,2.054770812235425,-1.5085971069335997,84.56355048067732,5.900607065846955,0.788772544107988,3,-0.6549968719482493,-2.4199981689453125,-5.177497863769531,-4.764997482299805,0.1100006103515696,4,0.0007185363183586091,-1.4,55.52000045776367,1.3181814241002598,55.09000015258789,1.2702903332233098,54.9000015258789,0.0007185363183586091
11615,2019-03-11,56.04999923706055,56.08000183105469,55.61999893188477,55.65999984741211,2946700.0,0.00682595797761687,1.0444365325601976,39.00648607401755,75.79906130600214,72.26431340044357,-1.0977395972579629,-1.7411567383176987,-4.685589267254457,-5.130095344705701,40.36857137788893,0.46000289916991477,1.1933118831825027,1.5174993515014634,-0.15873531559687848,3.1937340185998053,0.6793820179522925,2.3556166850506344,-1.819054156494147,97.8259006686772,19.305219368307505,0.8381173335491721,3,-0.9449977874755859,-2.2449989318847656,-5.309998512268066,-5.144998550415039,-1.1899986267089844,0,-0.013202459836613722,1.9786947382091191,55.66999816894531,-1.4,55.52000045776367,1.3181814241002598,55.09000015258789,-0.013202459836613722
11616,2019-03-12,56.459999084472656,56.56000137329102,55.9900016784668,56.209999084472656,2595400.0,0.007314894790239723,1.5333062068731185,0.6410266442349075,76.33927278981878,72.67032413360761,-1.3362987025104403,-2.0274945600774714,-4.979496965372753,-5.45550908585443,41.57944284978358,0.5699996948242259,1.059600468039747,1.7829992294311552,-0.036058615322282606,3.602057074184593,0.8734703070544327,2.6925281518078776,-2.11811059887696,94.56509344970885,17.045513480598714,0.9095289223767196,3,-1.1149978637695312,-2.394998550415039,-5.719998359680176,-5.554998397827148,-1.6899986267089844,1,-0.012398171701918481,1.0444365325601976,56.04999923706055,1.9786947382091191,55.66999816894531,-1.4,55.52000045776367,-0.012398171701918481
11617,2019-03-13,56.6500015258789,56.7599983215332,56.31000137329102,56.47000122070313,2720800.0,0.003365257606929406,1.2500190737773353,0.7200012207030682,73.43358611643302,72.92415171664202,-1.3097395505907272,-2.0741756885625193,-5.037522620690702,-5.569021151962389,42.75019956931846,0.4499969482421804,1.02237311976981,1.8145015716552635,-0.11450660369027332,3.7435097470008003,0.8499974839824986,2.7790056593280283,-2.1306640092675764,93.12519371527982,16.904725157800925,0.9645040876727667,3,-1.1250019073486257,-2.2600021362304616,-5.910000801086419,-5.745000839233391,-1.970001220703118,2,-0.02294797911283264,1.5333062068731185,56.459999084472656,1.0444365325601976,56.04999923706055,1.9786947382091191,55.66999816894531,-0.02294797911283264
11618,2019-03-14,56.15999984741211,56.5,55.93999862670898,56.290000915527344,3272600.0,-0.00864963222009707,1.036371454927581,-0.7222269317170917,61.152859202490355,72.05809672185634,-0.6883250846633189,-1.4298715415282146,-4.4191617161979835,-5.004122893685398,43.9421341293394,0.7100028991699219,1.0132730623202235,1.179999923706056,-0.6872243622973002,3.0472242097094124,0.2463877807043744,2.113612066707738,-1.4165962503086007,61.53849915880903,-11.191776931767151,0.9336121430016797,3,-0.5750007629394531,-1.75,-5.419999122619629,-5.254999160766602,-1.3800010681152273,3,-0.008725101136006774,1.2500190737773353,56.6500015258789,1.5333062068731185,56.459999084472656,1.0444365325601976,56.04999923706055,-0.008725101136006774
11619,2019-03-15,56.5,56.88999938964844,56.13999938964844,56.2599983215332,10009300.0,0.0060541337876010015,-2.125002980235081,-1.846151588955075,73.7400382885891,72.528205678174,-0.8723716261789889,-1.5973794580932292,-4.590355529543025,-5.268085707799912,45.0794629980704,0.75,1.033807990379465,1.3585000991821303,-0.44358397175303566,3.1605841701172963,0.45745806371454734,2.2595421346497133,-1.5549369304535219,69.29139771058156,-3.9114838478223675,0.9010420354675814,3,-0.7049999237060547,-2.0249996185302734,-5.715001106262207,-5.594999313354492,-1.3199996948242188,4,-0.011150461382570365,1.036371454927581,56.15999984741211,1.2500190737773353,56.6500015258789,1.5333062068731185,56.459999084472656,-0.011150461382570365
11620,2019-03-18,56.11999893188477,56.61000061035156,55.86999893188477,56.45000076293945,3281000.0,-0.006725682621508411,1.2769228963460937,-1.374998013192373,71.09967462938482,72.88046898710601,-0.36803579345868087,-1.0623472344597147,-4.036358063047082,-4.8260991049153645,46.064595273611886,0.7400016784667898,1.0323238764952976,0.8454990386962962,-0.8216380372786816,2.512636114671274,0.011930500708807301,1.679067576683785,-0.9415435039260629,24.50979292186997,-49.05326120683165,0.8335685379874872,3,-0.3149986267089915,-1.3049983978271555,-5.089999198913581,-5.214998245239265,-0.7099990844726634,0,-0.006058449021008827,-2.125002980235081,56.5,1.036371454927581,56.15999984741211,1.2500190737773353,56.6500015258789,-0.006058449021008827
11621,2019-03-19,55.65999984741211,56.2400016784668,55.43000030517578,56.06999969482422,2598700.0,-0.008196705153736383,1.1599926758185026,1.2424168862995597,64.80185381633808,71.95884957602101,0.23591527718334504,-0.4796618950692846,-3.4192722432030678,-4.302008575740075,46.65162556248498,0.8100013732910156,1.0388283617401797,0.2920000076293974,-1.2278283651393522,1.811828380398147,-0.467914178754981,1.0519141940137757,-0.2761591440506308,15.753403182400124,-59.47675983973977,0.7599141863843765,3,0.36499977111816406,-0.7000007629394531,-4.387499809265137,-4.754999160766602,0.3300018310546875,1,-0.014372965132117943,1.2769228963460937,56.11999893188477,-2.125002980235081,56.5,1.036371454927581,56.15999984741211,-0.014372965132117943
11622,2019-03-20,55.83000183105469,56.4000015258789,55.56000137329102,55.79999923706055,2394400.0,0.0030542936419084565,-2.2941290867884243,-0.07317708575628727,62.155387033488985,70.44903803377606,0.20330068479312757,-0.5411563524382004,-3.420203331464279,-4.4065992427170855,47.01175079578177,0.8400001525878764,1.0381176093750284,0.3755018234252958,-1.0333345488722827,1.7843381957228743,-0.3289163627234899,1.0799200095740815,1.05999755859375,27.397381966399287,-47.782664441136426,0.7044181861487888,3,0.2149982452392578,-0.8700027465820312,-4.442502021789551,-4.92500114440918,0.089996337890625,2,-0.018986232106863454,1.1599926758185026,55.65999984741211,1.2769228963460937,56.11999893188477,-2.125002980235081,56.5,-0.018986232106863454
11623,2019-03-21,56.47999954223633,56.61000061035156,55.68999862670898,55.790000915527344,2244900.0,0.011642444740528113,-1.0674127444719064,22.997965670692942,67.03056168432836,69.50581054076373,-0.3310096496648569,-1.1144000041048372,-3.90814439857094,-5.008616840341183,46.90111071793975,0.9200019836425852,1.079368339056174,0.9404994964599638,-0.5017277210078177,2.3827267139277453,0.21938588772606948,1.661613105193858,0.38339988708496264,71.91780106080004,-4.455686833965245,0.7211136087338916,3,-0.31999969482421875,-1.5200004577636719,-4.887499809265137,-5.57499885559082,-1.029998779296875,3,-0.03186967513543426,-2.2941290867884243,55.83000183105469,1.1599926758185026,55.65999984741211,1.2769228963460937,56.11999893188477,-0.03186967513543426
11624,2019-03-22,57.06999969482422,57.5099983215332,56.63999938964844,56.77999877929688,2899100.0,0.010446178423685781,-2.0526294655405497,0.42029201842114416,69.86024965317488,68.84594257933848,-0.7839789388492306,-1.6470811838914443,-4.313318027268444,-5.533466251911193,46.78652480347358,1.029998779296875,1.1057322857048106,1.4404996871948228,-0.14813701284897718,3.0291363872386228,0.6461813371729193,2.2348180372167263,-1.509998321533196,78.84619969592433,4.9857099911486955,0.7943183500219014,3,-0.6000003814697266,-1.7950000762939453,-5.210000038146973,-6.164999008178711,-0.5699996948242188,4,-0.04012617711184285,-1.0674127444719064,56.47999954223633,-2.2941290867884243,55.83000183105469,1.1599926758185026,55.65999984741211,-0.04012617711184285
11625,2019-03-25,57.06999969482422,57.27999877929688,56.81999969482422,57.099998474121094,2622400.0,0.0,1.358973355765043,-0.10344373997001122,72.46374064491273,68.41532789657114,-0.6974169430646242,-1.540176127712357,-4.150793541201892,-5.452964279205069,46.665746523806156,0.45999908447266336,1.0811137670573387,1.3224996566772447,-0.32795281331095083,2.97295212666544,0.4972734216831469,2.1477258916713424,-1.4709983825683537,78.84619969592433,5.254822978284068,0.8252262349940983,3,-0.6000003814697266,-1.6800003051757812,-5.16249942779541,-6.164999008178711,-1.1699981689453196,0,-0.03311721394349065,-2.0526294655405497,57.06999969482422,-1.0674127444719064,56.47999954223633,-2.2941290867884243,55.83000183105469,-0.03311721394349065
11626,2019-03-26,57.36000061035156,57.47999954223633,56.93000030517578,56.97999954223633,2066300.0,0.0050814949549342625,-1.291665673254973,-12.667217700915565,73.02229777672207,68.36962919215883,-0.9457864975359556,-1.689168884264646,-4.272194005035686,-5.674330067137461,46.75692907551593,0.5499992370605469,1.060602519687265,1.4680006027221708,-0.2171992750189986,3.1532004804633402,0.6254006638515861,2.3106005415927555,-1.7227793579101487,92.30779764466526,19.602379052734975,0.8425999388705835,3,-0.8900012969970703,-1.930002212524414,-5.340000152587891,-6.454999923706055,-1.44000244140625,1,-0.03399582883873864,1.358973355765043,57.06999969482422,-2.0526294655405497,57.06999969482422,-1.0674127444719064,56.47999954223633,-0.03399582883873864
11627,2019-03-27,56.90999984741211,57.47999954223633,56.58000183105469,57.47999954223633,2263300.0,-0.007845201501937238,2.1578883966216487,-1.499994980675601,64.04038489103851,68.69046537977528,-0.5085007559803927,-1.0969365545113021,-3.6437399912323016,-5.162084893866535,47.18683398491661,0.8999977111816406,1.0013974076459888,0.8919998168945327,-0.6942779303878552,2.4782775641769206,0.09886094325334227,1.685138690535723,-1.235323053588857,67.03304534460149,-3.676199447609932,0.7931388736411924,3,-0.4400005340576172,-1.4350013732910156,-4.867499351501465,-6.004999160766602,-0.3299980163574219,2,-0.01616584381324937,-1.291665673254973,57.36000061035156,1.358973355765043,57.06999969482422,-2.0526294655405497,57.06999969482422,-0.01616584381324937
11628,2019-03-28,56.15999984741211,57.13000106811523,55.88000106811523,56.88999938964844,3436600.0,-0.013178703250938506,1.0661107520610593,1.280701636974475,54.41442407421537,66.54317491151153,0.26988001027866204,-0.257766044785555,-2.7512708611807355,-4.342712113395592,46.897976501084806,1.25,0.8851748938525077,0.07699985504150675,-1.4131091183533186,1.5671088284363321,-0.668054631655906,0.8220543417389194,-0.44861662303465977,17.17786816571296,-49.63996717922004,0.7450544866974124,3,0.3099994659423828,-0.5349998474121094,-3.9774999618530273,-5.215000152587891,0.34999847412109375,3,-0.004273534172344884,2.1578883966216487,56.90999984741211,-1.291665673254973,57.36000061035156,1.358973355765043,57.06999969482422,-0.004273534172344884
11629,2019-03-29,56.209999084472656,56.27000045776367,55.81000137329102,56.18000030517578,5170300.0,0.0008902998076281143,5.133258735567781,-0.04109424398400961,51.53256410987195,64.36905152045455,0.1949155286716362,-0.21730791819196327,-2.6668882391237574,-4.313721326673317,46.469295843563444,0.45999908447264914,0.7803734532297995,0.062499046325683594,-1.323701211464396,1.4486993041157632,-0.6306010825693562,0.7555991752207234,-0.4626435581520951,23.951985015304167,-37.334821199023935,0.6931001288950399,3,0.26000022888183594,-0.3899993896484375,-3.367497444152832,-4.909997940063477,0.37000274658203125,4,-0.013520696209069039,1.0661107520610593,56.15999984741211,2.1578883966216487,56.90999984741211,-1.291665673254973,57.36000061035156,-0.013520696209069039
11630,2019-04-01,55.56999969482422,56.25,55.099998474121094,56.25,3267000.0,-0.01138586372660566,2.3823559110951544,-22.6675991861648,41.83487484303757,61.8171649678656,0.8366786573090081,0.48621139972019023,-1.9113578173656407,-3.585676194606762,45.53893373912422,1.1500015258789062,0.7536675389747245,-0.6020002365112305,-1.9246226167909555,0.7206221437684945,-1.263311426651093,0.059310953628632035,1.9399986267089844,19.74794158707363,-35.78734670927891,0.6613111901398626,4,0.7349987030029297,0.25,-2.317500114440918,-4.084999084472656,0.3100013732910085,0,0.016735654314973925,5.133258735567781,56.209999084472656,1.0661107520610593,56.15999984741211,2.1578883966216487,56.90999984741211,0.016735654314973925
11631,2019-04-02,55.58000183105469,55.97999954223633,55.34000015258789,55.77999877929688,3684300.0,0.00017999165530668826,1.1333367241839707,0.2941130271853261,39.84820846905543,59.33858957181743,0.9098118771964252,0.558394405914953,-1.8036531442574955,-3.5175382347222524,44.541110049599666,0.6399993896484375,0.641737515343479,-0.6259981155395522,-1.8415706772204885,0.5895744461413841,-1.233784396380024,-0.018211834699080498,1.881796493530274,20.168199223276694,-29.34765966141616,0.6077862808404697,4,0.7249965667724609,0.23999786376953125,-2.117502212524414,-4.05000114440918,0.47999954223633523,1,0.00575746103422059,2.3823559110951544,55.56999969482422,5.133258735567781,56.209999084472656,1.0661107520610593,56.15999984741211,0.00575746103422059
11632,2019-04-03,55.36999893188477,55.6500015258789,55.0099983215332,55.58000183105469,3936700.0,-0.003778389569116136,2.657137251910169,1.0500305180437206,42.08416787707368,56.56676803767801,1.170826191884224,0.8331665393491292,-1.474344956901902,-3.2416387583073387,43.221188283978904,0.640003204345696,0.556151247102612,-0.8500009536743107,-2.016931366151745,0.3169294588031235,-1.4334661599130243,-0.26653574743559716,2.044563395690915,16.981138865597263,-29.73278314045122,0.5834652062387166,4,0.8899993896484304,0.450000762939446,-1.9074993133544993,-3.839998245239265,1.8400001525878835,2,0.009933163223231123,1.1333367241839707,55.58000183105469,2.3823559110951544,55.56999969482422,5.133258735567781,56.209999084472656,0.009933163223231123
11633,2019-04-04,55.27999877929688,55.61000061035156,54.7400016784668,55.59000015258789,2606200.0,-0.0016254317197768042,3.971389957602642,1.4761766362100759,37.13080372520053,52.93016293456975,1.198768654076929,0.953132035953729,-1.279099696539916,-3.0913445631896224,41.36787122151998,0.8699989318847656,0.5247746408922538,-0.9280010223388615,-2.1296598872777466,0.27365784260002357,-1.5288304548083005,-0.3271715898694225,2.0383809880371047,35.29395631794202,-8.2102940863169,0.6008294324694422,4,0.8300018310546804,0.5400009155273366,-1.8149986267089915,-3.7499980926513743,2.5,3,0.023516698271792924,2.657137251910169,55.36999893188477,1.1333367241839707,55.58000183105469,2.3823559110951544,55.56999969482422,0.023516698271792924
11634,2019-04-05,55.709999084472656,55.72000122070313,55.13999938964844,55.349998474121094,2522500.0,0.0077785874578713,2.052601991647851,-1.1612871469882748,45.72025634103192,49.958664678583,0.6208539952203935,0.5547230941837142,-1.6050701320692013,-3.455223891963854,39.25473311452353,0.5800018310546946,0.5109508170020547,-0.5000007629394503,-1.6980169376272656,0.698015411748365,-1.0990088502833544,0.09900732440445381,1.4536779975292973,64.2383102135475,17.574137925812913,0.5990080873439074,4,0.40000152587890625,0.1900005340576172,-2.1874990463256836,-4.179998397827148,1.6000022888183665,4,0.01436006552158653,3.971389957602642,55.27999877929688,2.657137251910169,55.36999893188477,1.1333367241839707,55.58000183105469,0.01436006552158653
11635,2019-04-08,55.31000137329102,55.75,55.11000061035156,55.709999084472656,2418600.0,-0.007179998523696218,1.6666666666666667,-1.1111028694951695,46.30023017205649,46.989546055842375,0.8324861235918348,0.9448842066470107,-1.0761435052941195,-3.0068866917551915,36.87675186741237,0.6399993896484375,0.3993228210921913,-0.8629985809326115,-2.125779163744582,0.399782001879359,-1.4943888723385967,-0.23160828952662627,1.7082551844988245,45.967796516314586,-4.416095362468347,0.6313902914059851,4,0.7999992370605398,0.6499977111816335,-1.7675018310546946,-3.780000686645515,1.9099998474121094,0,0.022961497491065685,2.052601991647851,55.709999084472656,3.971389957602642,55.27999877929688,2.657137251910169,55.36999893188477,0.022961497491065685
11636,2019-04-09,55.7599983215332,55.77000045776367,55.20000076293945,55.2400016784668,3126300.0,0.008135905569864654,1.1111064016162986,-1.2999990463202498,49.301361946364274,45.35187683976746,0.14713361995056573,0.46352104138170347,-1.3864228813257284,-3.4177314004544854,34.04719694944857,0.5699996948242188,0.21688711874620026,-0.3780015945434556,-1.6460811284917867,0.8900779394048755,-1.0120413615176247,0.2560381724307135,1.1215629434972598,99.02891766169891,43.84802259986628,0.6340397669741659,4,0.1750030517578125,0.345001220703125,-2.1949987411499023,-4.229997634887695,1.970001220703125,1,0.0021521296663253864,1.6666666666666667,55.31000137329102,2.052601991647851,55.709999084472656,3.971389957602642,55.27999877929688,0.0021521296663253864
11637,2019-04-10,55.349998474121094,56.31999969482422,55.2400016784668,55.88000106811523,3019300.0,-0.007352938661294384,-1.8800093587715596,-1.0192423375441857,38.155126208886976,43.54528818806431,0.3493097300665724,0.8128073341450985,-0.8447141828150819,-2.9748770988062674,31.216746133776528,1.0799980163574219,-0.002112168548727311,-0.7230012893676729,-2.0136496228434737,0.5676470441081278,-1.3683254561055733,-0.07767712262977255,1.403069215715547,38.60744060050171,-13.859171573865261,0.645324166737902,4,0.18000221252441406,0.7650012969970703,-1.7099981307983398,-3.819997787475586,2.8600006103515625,2,0.012827514340436608,1.1111064016162986,55.7599983215332,1.6666666666666667,55.31000137329102,2.052601991647851,55.709999084472656,0.012827514340436608
11638,2019-04-11,55.66999816894531,55.72000122070313,55.290000915527344,55.43999862670898,3662000.0,0.005781385793060867,1.6060178709728932,-0.43395927650663735,34.444427490234276,41.6466063414379,-0.053089154384117876,0.47876210391829943,-1.0355976294909226,-3.256315219661438,29.129032606501553,0.43000030517578836,-0.260272227964343,-0.3785015106201186,-1.680747223686609,0.9237442024463718,-1.0296243671533674,0.27262134591313014,0.9622855602091391,46.280824984079146,-2.7312597292710734,0.6511228565332458,4,-0.1399974822998047,0.4550018310546875,-1.8599977493286133,-4.139997482299805,2.720001220703125,3,0.02766303154625227,-1.8800093587715596,55.349998474121094,1.1111064016162986,55.7599983215332,1.6666666666666667,55.31000137329102,0.02766303154625227
11639,2019-04-12,55.86999893188477,55.97000122070313,55.11999893188477,55.59000015258789,2431600.0,0.0035926130683983093,2.5416514344749808,1.2173884198828984,37.23403650908183,41.135402082109486,-0.34239763224586994,0.2415264330950464,-1.1479187056950764,-3.419553015850461,26.755616510670453,0.8500022888183594,-0.44336387606160343,-0.14700069427489382,-1.4336465517360253,1.1396451631862377,-0.790323623005456,0.49632223445566837,0.6487478742284196,62.80982616316887,16.84569348142609,0.6433229287305653,4,-0.3399982452392649,0.25500106811522727,-1.8899984359741282,-4.16999816894532,2.2100028991699148,4,0.034186502307629096,1.6060178709728932,55.66999816894531,-1.8800093587715596,55.349998474121094,1.1111064016162986,55.7599983215332,0.034186502307629096
11640,2019-04-15,55.77999877929688,56.209999084472656,55.65999984741211,55.91999816894531,2198700.0,-0.0016108851675049607,-1.8947537494729656,-0.4999999999999619,32.444424099392364,40.31275937436915,-0.24526913525991034,0.32121759327920074,-0.9623845288108654,-3.2879902409878454,24.977922355913982,0.5499992370605469,-0.5275318094644845,-0.22000083923339275,-1.5098971191293487,1.0698954406625631,-0.8649489791813707,0.4249473007145852,0.6320233191575255,54.999952316314825,14.28256132151499,0.6449481399479786,4,-0.2499980926513743,0.3450012207031179,-1.647498130798347,-3.9799976348877024,2.729999542236321,0,0.02742923319248991,2.5416514344749808,55.86999893188477,1.6060178709728932,55.66999816894531,-1.8800093587715596,55.349998474121094,0.02742923319248991
11641,2019-04-16,54.86000061035156,55.97999954223633,54.77000045776367,55.7599983215332,4167800.0,-0.016493334332713938,-1.2407431609063455,6.428583106267356,29.37625445655881,38.900768994311946,0.6278851307717446,1.2418806950181676,0.03668975478261416,-2.3402988065909085,23.512881127326075,1.2099990844726562,-0.6254808132327341,-1.099999046325685,-2.4807083923578688,0.28071029970649874,-1.7903537193417733,-0.4096443733095967,1.4517002629035858,5.806464315335337,-30.277546382567177,0.6903546730160915,4,0.6700000762939453,1.2649993896484375,-0.4049997329711914,-2.969999313354492,4.229999542236328,1,0.04301860342863839,-1.8947537494729656,55.77999877929688,2.5416514344749808,55.86999893188477,1.6060178709728932,55.66999816894531,0.04301860342863839
11642,2019-04-17,54.77000045776367,55.09000015258789,54.599998474121094,54.95000076293945,2795900.0,-0.001640542318384619,1.1304463204683795,0.20000084771265933,33.87470792324571,38.538980571872514,0.6971364133516786,1.3158613658208154,0.2057058173868498,-2.2258813847872005,21.859934369602406,0.4900016784667969,-0.6186807639013239,-1.1369991302490234,-2.6165595507244177,0.34256129022637083,-1.8767793404867206,-0.3972189200113263,1.447398463804177,10.559125415825537,-26.76318808637461,0.7397802102376984,4,0.6899986267089844,1.2849979400634766,-0.06499958038330078,-2.6399993896484375,4.220001220703125,2,0.0540441676051342,-1.2407431609063455,54.86000061035156,-1.8947537494729656,55.77999877929688,2.5416514344749808,55.86999893188477,0.0540441676051342
11643,2019-04-18,54.68000030517578,55.27000045776367,54.63999938964844,54.93000030517578,3107200.0,-0.0016432381200598423,-2.818167105932399,1.3888865341414827,32.413800965688694,37.06048553016771,0.7745260421695761,1.3324091466328838,0.37433810896946795,-2.0948142209672937,19.878062854815255,0.6300010681152344,-0.605764831600716,-1.1369993209838896,-2.6871041635907815,0.4131055216230024,-1.912051742287339,-0.36194689968044,1.4080065805963287,4.96905594571285,-32.6381704257588,0.7750524213034468,4,0.779998779296875,1.3749980926513672,0.2774991989135742,-2.450000762939453,3.349998474121101,3,0.06455740233349516,1.1304463204683795,54.77000045776367,-1.2407431609063455,54.86000061035156,-1.8947537494729656,55.77999877929688,0.06455740233349516
11644,2019-04-22,54.77999877929688,54.86000061035156,54.459999084472656,54.5,3924900.0,0.001828794322659144,-1.2222269317170347,-1.1199951171875284,39.632527273601156,36.31962965256156,0.5908701279205388,1.1089073289048912,0.3331884198518793,-2.154503673303701,17.083090013241204,0.40000152587890625,-0.5935118161221453,-0.9225008010864215,-2.420329069948643,0.5753274677758,-1.6714149355175323,-0.17358666665531075,1.188967433543148,18.28569684709862,-20.689136244364946,0.748914134431111,4,0.6100006103515554,1.2049999237060476,0.2175006866455007,-2.549999237060554,2.420001983642571,0,0.0658999761006911,-2.818167105932399,54.68000030517578,1.1304463204683795,54.77000045776367,-1.2407431609063455,54.86000061035156,0.0658999761006911
11645,2019-04-23,55.18000030517578,55.31000137329102,54.599998474121094,55.0,2720100.0,0.0073019630301647265,2.2272679983353423,0.642861035422327,45.23807361281157,35.86815317105571,0.19052434003542373,0.5903177187684605,-0.01338615707410895,-2.515293044472074,14.235164900086264,0.710002899169929,-0.5373888450348829,-0.4279993057250948,-1.7953570557953142,0.9393584443451246,-1.111678180760201,0.25567956931001135,0.6380691948275086,47.36848709653942,5.7662785439984745,0.683678875035108,4,0.20999908447265625,0.8049983978271484,-0.04500007629394531,-2.885000228881836,2.1800003051757812,1,0.05255530101196637,-1.2222269317170347,54.77999877929688,-2.818167105932399,54.68000030517578,1.1304463204683795,54.77000045776367,0.05255530101196637
11646,2019-04-24,55.40999984741211,55.66999816894531,55.09000015258789,55.2400016784668,2430800.0,0.004168168556801355,-1.4680702551782352,0.9444326707074132,50.473945216524996,37.23691083857105,-0.10543072646903795,0.21791097183376706,-0.18908600544969545,-2.714563932687412,11.25055328968427,0.5799980163574219,-0.558342033477885,-0.1004997253417983,-1.1921417077853675,0.991142257101771,-0.6463207165635794,0.4453212658799828,0.27226261103811566,78.51251915231688,32.39983665404865,0.5458209912217845,4,-0.07500076293945312,0.5749988555908203,-0.09999942779541016,-3.114999771118164,1.9300003051757812,2,0.05594655265579962,2.2272679983353423,55.18000030517578,-1.2222269317170347,54.77999877929688,-2.818167105932399,54.68000030517578,0.05594655265579962
11647,2019-04-25,55.9900016784668,56.290000915527344,54.709999084472656,55.09000015258789,2094400.0,0.010467457726978768,1.1066691080729167,5.29418364599228,57.53719333569282,39.80277371028866,-0.6538614215538487,-0.45803231573484027,-0.7040275108148819,-3.257278372360858,9.105898953970792,1.5800018310546875,-0.5393001211174635,0.5255020141601534,-0.3793959973980989,1.4304000257184057,0.07305300838103079,0.977951019939276,-1.5300025939941406,83.60661547056225,34.633132337775635,0.4524490057791246,4,-0.6150016784667969,-0.0050029754638671875,-0.49750232696533203,-3.6950016021728516,1.9599990844726562,3,0.05536700091426017,-1.4680702551782352,55.40999984741211,2.2272679983353423,55.18000030517578,-1.2222269317170347,54.77999877929688,0.05536700091426017
11648,2019-04-26,55.91999816894531,56.709999084472656,55.86999893188477,56.20000076293945,2228100.0,-0.0012502858978911124,-3.421041007880467,-0.31111346585851735,52.4137834268446,41.48941225670674,-0.6086747054271981,-0.4289220961974678,-0.5616657856071186,-3.149536933608786,8.305810522362504,0.8400001525878835,-0.5730605281933663,0.4674985885620089,-0.4043259104990824,1.3393230876231002,0.03158633903146324,0.9034108380925545,-1.4233990478515608,64.88884819878471,17.10905231269375,0.43591224953054514,4,-0.33499908447265625,0.06500053405761719,-0.4174985885620117,-3.624998092651367,1.8600006103515696,4,0.0548999214958199,1.1066691080729167,55.9900016784668,-1.4680702551782352,55.40999984741211,2.2272679983353423,55.18000030517578,0.0548999214958199
11649,2019-04-29,55.45000076293945,55.91999816894531,54.93999862670898,55.68999862670898,1851800.0,-0.00840481797917636,1.8000108991825816,0.8571272870941559,51.58370415888471,43.615998929983675,-0.2285542488254677,-0.019796164095907898,-0.023279705176008747,-2.658841295946523,7.0917060955908,0.9799995422363352,-0.5220663866560926,0.03550109863281392,-0.7602363837967872,0.831238581062415,-0.3623676425819866,0.43336983984761446,-0.8648656433105444,40.28445701144771,-7.4054516387554585,0.3978687412148001,4,0.13499832153320312,0.5349979400634766,0.10999870300292969,-3.030000686645508,3.8699989318847656,0,0.046528367553816175,-3.421041007880467,55.91999816894531,1.1066691080729167,55.9900016784668,-1.4680702551782352,55.40999984741211,0.046528367553816175
11650,2019-04-30,56.5,56.52999877929688,55.34000015258789,55.43000030517578,2777900.0,0.01893596433928857,1.1061973789927686,-4.458371745557559,57.37053397397949,46.72647443191931,-1.3026704702785423,-1.0504045304061478,-0.9974043193575994,-3.6896503432391228,7.169258349441051,1.1899986267089915,-0.4501819421709641,1.0390003204345675,0.1078350221573885,1.9701656187117464,0.573417671295978,1.504582969573157,-1.8298703217773422,89.50004577636719,46.30878078670546,0.46558264913858993,4,-0.9150009155273438,-0.5300006866455078,-0.6275005340576172,-3.700000762939453,3.299999237060547,1,0.012389394034326706,1.8000108991825816,55.45000076293945,-3.421041007880467,55.91999816894531,1.1066691080729167,55.9900016784668,0.012389394034326706
11651,2019-05-01,55.9000015258789,56.58000183105469,55.88000106811523,56.18999862670898,2340900.0,-0.01061944201984244,-3.2424543678546676,-0.2710254051780074,55.27834115553854,49.10465590217406,-0.6030509924131948,-0.4481817955089653,-0.3375774596814267,-3.0719994834147712,7.26865097092273,0.7000007629394602,-0.4189320596969779,0.42300186157225994,-0.5275678268027448,1.3735715499472647,-0.052282982615246,0.8982867057597659,-1.1482770714062411,59.500122070312145,15.079283948669257,0.47528484418750244,5,-0.3150024414062429,0.06999778747559304,0.0299978256225657,-3.025001525878899,3.529998779296882,2,0.026118050887650845,1.1061973789927686,56.5,1.8000108991825816,55.45000076293945,-3.421041007880467,55.91999816894531,0.026118050887650845
11652,2019-05-02,55.91999816894531,56.20000076293945,55.45000076293945,55.86999893188477,2123200.0,0.00035772169088676975,1.4589985554284,-0.17241288591307846,52.545826904281306,51.341547673128794,-0.49479884872041424,-0.4478212152844563,-0.3062734995823888,-3.080115723427326,7.653497551776865,0.75,-0.35716876102303985,0.4154985427856417,-0.5536781604019438,1.3846752459732272,-0.06908980880815108,0.9000868943794345,-1.0899427292726571,55.36719145680466,10.719727597425106,0.484588351593791,5,-0.33499908447265625,0.05000114440917969,0.030000686645507812,-3.0449981689453125,3.3400001525878906,3,0.025393455474595594,-3.2424543678546676,55.9000015258789,1.1061973789927686,56.5,1.8000108991825816,55.45000076293945,0.025393455474595594
11653,2019-05-03,56.58000183105469,56.6500015258789,55.81999969482422,56.02000045776367,1636100.0,0.01180264098212902,1.371431218358511,11.200198367286248,56.610829053933486,53.22802564872127,-0.9576514594073089,-1.05977340143329,-0.9281713471879129,-3.723961130903497,8.433034897994059,0.8300018310546804,-0.17436348737987117,1.0105020523071317,-0.06393738589899556,2.084941490513259,0.4732823332040681,1.5477217714101954,-1.6747486455900287,95.90645753535323,51.34405029093614,0.537219719103065,5,-0.9250030517578125,-0.7850017547607422,-0.6075029373168945,-3.680002212524414,2.1099967956542898,4,0.02421348334302853,1.4589985554284,55.91999816894531,-3.2424543678546676,55.9000015258789,1.1061973789927686,56.5,0.02421348334302853
11654,2019-05-06,56.5099983215332,56.77999877929688,56.27999877929688,56.63000106811523,3295500.0,-0.0012372482724640754,1.3809627611261683,-0.2142900933917217,56.82242270963169,54.51517554836796,-0.6888838891658295,-0.9768463774291618,-0.8358864461606004,-3.642353529413441,9.319256079758558,0.5,-0.013606198951826798,0.90049858093262,-0.2526475065285396,2.0536446683937797,0.32392553720203665,1.4770716246632034,-1.5325553001082213,81.24995032941492,36.43775840494743,0.5765730437305807,5,-0.7649993896484375,-0.8899993896484375,-0.46249866485595703,-3.6099987030029297,3.0100021362304688,0,0.02247390719315856,1.371431218358511,56.58000183105469,1.4589985554284,55.91999816894531,-3.2424543678546676,55.9000015258789,0.02247390719315856
11655,2019-05-07,56.58000183105469,56.93999862670898,56.31999969482422,56.36999893188477,4438900.0,0.0012387809520568727,-2.9999753891588785,-1.749984105791894,69.1110922731318,56.58596966576871,-0.6028040613945862,-0.9979939110544933,-0.8642824431666227,-3.7011861237908974,10.355833471462601,0.6199989318847585,0.17947607328626702,0.9070020675659194,-0.31454337272440114,2.12854750785624,0.2962293474207556,1.5177747877110832,-1.4944054641573885,75.83910659149946,25.01507950317965,0.6107727201451619,5,-0.7550029754638672,-0.8800029754638672,-0.43500232696533203,-3.410001754760742,2.8699989318847656,1,0.04842696668605706,1.3809627611261683,56.5099983215332,1.371431218358511,56.58000183105469,1.4589985554284,55.91999816894531,0.04842696668605706
11656,2019-05-08,55.88000106811523,56.4900016784668,55.84000015258789,56.47000122070313,3093400.0,-0.012371875932942311,1.0634934090620098,-2.809485749577827,60.86104521043497,56.95528654074006,0.1909589532958691,-0.3041350442170554,-0.12221334876441148,-2.9847105311623707,11.173172524747697,0.7400016784667969,0.31716902338622077,0.20100116729735618,-1.0235188250908749,1.4255211596855872,-0.4112588288967629,0.8132611634914753,-0.6460525204329954,28.85912225994221,-25.94040007097629,0.6122599961941165,5,0.05999755859375,-0.18000221252440696,0.18249797821045632,-2.4050025939941335,4.149997711181655,2,0.07015028801032086,-2.9999753891588785,56.58000183105469,1.3809627611261683,56.5099983215332,1.371431218358511,56.58000183105469,0.07015028801032086
11657,2019-05-09,56.06000137329102,56.20000076293945,55.2599983215332,55.77999877929688,2446800.0,0.0032211936602575264,2.357143343710278,-0.4745805450489654,63.26921962423823,58.16144611822825,0.024509785295244058,-0.45135775884917706,-0.2546072526241332,-3.158837774785681,10.965744322236654,0.94000244140625,0.41627420407895954,0.3455013275146541,-0.8800253032827285,1.5710279583120368,-0.26726198788403366,0.9582646429133419,0.8799972534179545,47.61922062116039,-12.926530251143355,0.61276331539869,5,-0.12000274658204546,-0.3600025177002024,0.0024976730346608633,-2.2550029754638743,3.8199996948242045,3,0.06011414287068395,1.0634934090620098,55.88000106811523,-2.9999753891588785,56.58000183105469,1.3809627611261683,56.5099983215332,0.06011414287068395
11658,2019-05-10,57.209999084472656,57.22999954223633,55.86000061035156,55.9000015258789,2468100.0,0.020513693953092327,1.0296303412886345,4.678519366221194,69.43997871096336,60.14547662401476,-1.0317582117483113,-1.5600515860954545,-1.3578058100141206,-4.287593344416656,11.127917834256037,1.3699989318847656,0.5088466214080682,1.4184989929199219,0.02301337286326799,2.8139846129765758,0.7207561828915985,2.1162418029482453,-1.9500007629394531,98.98474896596595,31.726331857796126,0.6977428100283265,5,-0.9650001525878906,-1.364999771118164,-1.1700000762939453,-3.405000686645508,2.8700027465820312,4,0.03583288358445258,2.357143343710278,56.06000137329102,1.0634934090620098,55.88000106811523,-2.9999753891588785,56.58000183105469,0.03583288358445258
11659,2019-05-13,57.77999877929688,57.81999969482422,56.9000015258789,56.9000015258789,3695800.0,0.009963287955705002,-1.0909114553982293,0.6717548804920167,70.24919101158306,61.57643851708183,-1.3818013029697909,-2.0866033268735933,-1.8753522041809632,-4.810307045593078,11.134618376147229,0.9199981689453196,0.5388383678554902,1.8929986953735423,0.23766501666612783,3.5483323740809567,1.0653318560198386,2.720665534727246,-2.520000457763679,98.43746507542247,27.479062263263046,0.8276668393537071,5,-1.2399997711181712,-1.6399993896484446,-1.8149986267089915,-3.9750003814697337,3.0300025939941406,0,0.01574939194595748,1.0296303412886345,57.209999084472656,2.357143343710278,56.06000137329102,1.0634934090620098,55.88000106811523,0.01574939194595748
11660,2019-05-14,57.31000137329102,57.849998474121094,57.22000122070313,57.709999084472656,2648800.0,-0.008134257804350509,-1.172411751938625,-0.4545442723008611,64.26426787637178,62.574874819396626,-0.8770536323791873,-1.5769562005660376,-1.3624396204418758,-4.291444519596261,10.830401491544379,0.6299972534179616,0.600516298088948,1.346501159667973,-0.42532831625548795,3.118330635591434,0.460586421706239,2.232415897629707,-1.947602996826177,79.15069231596323,8.769946812825964,0.885914737961732,5,-0.7550029754638743,-1.1550025939941477,-1.3050012588501048,-3.5050029754638743,4.0,1,0.03856218864972161,-1.0909114553982293,57.77999877929688,1.0296303412886345,57.209999084472656,2.357143343710278,56.06000137329102,0.03856218864972161
11661,2019-05-15,57.22000122070313,57.58000183105469,57.099998474121094,57.33000183105469,2952300.0,-0.001570409185678967,-1.7428284942017613,0.27500309945925067,59.96757817499254,63.39951384947565,-0.6482957612090914,-1.3713976304841253,-1.223882446122012,-4.1435051743559725,11.924981649072677,0.48000335693359375,0.7097520774144428,1.1385009765625043,-0.6382291245619527,2.915231077686961,0.2501359260002758,2.0268660271247327,-1.7083468383789082,75.67578315435706,6.6801794825414476,0.8883650505622296,5,-0.6650028228759837,-1.065002441406257,-1.1850013732910227,-3.4150028228759837,4.319999694824212,2,0.03897237844569412,-1.172411751938625,57.31000137329102,-1.0909114553982293,57.77999877929688,1.0296303412886345,57.209999084472656,0.03897237844569412
11662,2019-05-16,57.72999954223633,57.93000030517578,56.97000122070313,57.040000915527344,1793000.0,0.008912937970170232,-1.3132563344808317,-6.2726799833545455,63.6913937271572,64.18624325761164,-0.9773205364250899,-1.7373447042434904,-1.6845215410051821,-4.599195706856769,13.056661150384658,0.9599990844726491,0.7237345109400763,1.5004993438720717,-0.3090714290374379,3.3100701167815814,0.5957139574173169,2.4052847303268265,-2.07804451440429,90.33812596979939,19.962866826218516,0.9047853864547544,5,-1.135000228881836,-1.5349998474121094,-1.7099990844726562,-3.9250011444091797,3.5400009155273438,3,0.039840624550461445,-1.7428284942017613,57.22000122070313,-1.172411751938625,57.31000137329102,-1.0909114553982293,57.77999877929688,0.039840624550461445
11663,2019-05-17,58.209999084472656,58.47999954223633,57.459999084472656,57.61999893188477,2532400.0,0.008314559952233402,-1.2417596237282593,0.8550743867447196,70.84591213632869,65.74440874946684,-1.3430228148646393,-2.044129556801444,-2.1224288555562723,-5.014040424257715,14.523910352234125,1.0200004577636719,0.8140047832955872,1.8039989471435547,-0.05709731525512751,3.665095209542237,0.87345081594421,2.7345470783428993,-2.3758004344531187,82.91134197838183,8.369179756884904,0.9305481311993412,5,-1.3400001525878906,-1.739999771118164,-2.3874988555908203,-4.405000686645508,2.7800025939941406,4,0.028689263183445668,-1.3132563344808317,57.72999954223633,-1.7428284942017613,57.22000122070313,-1.172411751938625,57.31000137329102,0.028689263183445668
11664,2019-05-20,58.38999938964844,58.68999862670898,58.20000076293945,58.27000045776367,2323100.0,0.0030922574816496518,-2.7692386695423252,0.20338796754275615,66.43477730129068,65.44704041926227,-1.3726489034762182,-2.044640526121462,-2.2622130776005775,-5.090453256165048,16.01749964831755,0.48999786376952414,0.9393918752340653,1.8034992218017578,-0.09349252757059645,3.700490971174112,0.8550033471155771,2.7519950964879385,-2.291220650407219,82.55815758715626,9.498775008660019,0.9484958746861777,5,-1.4150009155273438,-1.8150005340576172,-2.5624990463256836,-4.440000534057617,1.0600013732910156,0,0.028943354325601467,-1.2417596237282593,58.209999084472656,-1.3132563344808317,57.72999954223633,-1.7428284942017613,57.22000122070313,0.028943354325601467
11665,2019-05-21,58.08000183105469,58.7400016784668,57.97000122070313,58.41999816894531,2272500.0,-0.005309086518824446,-1.750013623978246,-2.833328035095527,69.96337610545892,66.45841051870937,-0.9247472731016515,-1.5876417013940056,-1.9270229105266026,-4.692947713560272,17.18881949779566,0.7700004577636648,0.9905949930468623,1.348501586914061,-0.5391340254157129,3.236137199243835,0.4046837807491741,2.292319393078948,-1.6702767053173346,62.71188267114932,-11.564359327988164,0.9438178061648863,5,-1.0800018310546875,-1.480001449584961,-2.2525014877319336,-4.130002975463867,1.1999969482421946,1,0.04700412286792721,-2.7692386695423252,58.38999938964844,-1.2417596237282593,58.209999084472656,-1.3132563344808317,57.72999954223633,0.04700412286792721
11666,2019-05-22,58.5099983215332,58.540000915527344,58.02999877929688,58.34000015258789,3737400.0,0.007403520608165737,3.434736458022295,-0.5,72.06133410450448,67.43531212762785,-1.0532012479409332,-1.8693275994873062,-2.339528321455738,-5.032686052732977,17.940615359593334,0.5100021362304616,1.0650726032474296,1.6234981536865263,-0.3156411865581603,3.562637493931213,0.6539284835641794,2.593067823808873,-1.774034478413725,87.005463420942,9.910328281019275,0.9695696701223446,5,-1.2099971771240234,-1.9099979400634766,-2.682497978210449,-4.454999923706055,0.9800033569335938,2,0.04785512104052381,-1.750013623978246,58.08000183105469,-2.7692386695423252,58.38999938964844,-1.2417596237282593,58.209999084472656,0.04785512104052381
11667,2019-05-23,59.09000015258789,59.099998474121094,58.4000015258789,58.5,2486300.0,0.009912866991849345,1.2950840175852447,3.470626514675523,71.67529860397818,67.68368100462949,-1.2943083439392709,-2.3243479691104767,-2.901064056554702,-5.512552253861614,18.163305833191107,0.6999969482421946,1.0974098554165579,2.0485000610351562,-0.07566886244469373,4.172668984515006,0.9864155992952277,3.110584522775085,-2.0734710125197893,99.39034602108319,23.65542955818023,1.0620844617399252,5,-1.0900001525878906,-2.3100013732910156,-3.2624998092651367,-4.570001602172852,0.3400001525878906,3,0.04146218914558841,3.434736458022295,58.5099983215332,-1.750013623978246,58.08000183105469,-2.7692386695423252,58.38999938964844,0.04146218914558841
11668,2019-05-24,58.9900016784668,59.61999893188477,58.93999862670898,59.1500015258789,1744800.0,-0.0016923079008778208,-4.230651858155019,-0.2711861119192974,71.30589981096898,67.80109309345015,-1.02282436876704,-2.089699869243411,-2.7675841111390866,-5.312302389654334,18.096961315514026,0.6800003051757955,1.2327905811169515,1.7950014114379869,-0.42927093405480576,4.0192737569307795,0.6828652386915905,2.907137584184383,-1.6401174449502136,61.81829531346408,-12.67294293511948,1.112136172746396,5,-0.6950016021728445,-1.950002670288086,-3.2325029373168945,-4.450002670288086,1.1599998474121023,4,0.03865059695580819,1.2950840175852447,59.09000015258789,3.434736458022295,58.5099983215332,-1.750013623978246,58.08000183105469,0.03865059695580819
11669,2019-05-28,58.02999877929688,59.20000076293945,57.93000030517578,59.13999938964844,4850400.0,-0.016273993420148458,1.065035758812547,6.937510430823047,60.80476002055736,67.416703331693,-0.026406545496385547,-0.9765687509420005,-1.7955256409222429,-4.239847204534989,18.92185549020587,1.2700004577636719,1.3332079966454202,0.7059986114502053,-1.3875740200446955,2.799571242945106,-0.3407877042972487,1.7527849271976592,-0.2714939000740273,5.917074282825441,-65.57798273310036,1.0467863157474517,5,0.2650012969970703,-0.9899997711181712,-2.2725000381469798,-3.2649993896484446,2.680000305175774,1,0.051008150291844245,-4.230651858155019,58.9900016784668,1.2950840175852447,59.09000015258789,3.434736458022295,58.5099983215332,0.051008150291844245
11670,2019-05-29,57.20000076293945,58.18999862670898,57.04999923706055,58.1500015258789,2695400.0,-0.014302912869499251,1.2136018695811757,0.8558560725823071,59.64913650504002,67.3813209239205,0.8787577215675881,-0.09638105979893652,-0.9506176987733497,-3.298047865145932,18.779233381163767,1.1399993896484304,1.2711651358141367,-0.15899944305419922,-2.217684242848094,1.8996853567396954,-1.1883418429511465,0.8703429568427481,2.4199981689453196,5.836635941280357,-68.11651259578319,1.0293423998969473,5,1.0949993133544993,-0.09000205993652344,-1.5125017166137695,-2.4150009155273438,3.489997863769524,2,0.039335663811001176,1.065035758812547,58.02999877929688,-4.230651858155019,58.9900016784668,1.2950840175852447,59.09000015258789,0.039335663811001176
11671,2019-05-30,57.36000061035156,57.599998474121094,57.1500015258789,57.290000915527344,2131700.0,0.0027972000922729112,-1.571422343324187,-0.07368383011359812,59.53080261480604,66.91903302254815,0.8277522042839465,-0.1490342759171881,-1.0787115836262657,-3.351685548496924,18.57833521834498,0.4499969482421946,1.1577990035374626,-0.07199954986572266,-2.013030948737857,1.8690318490064115,-1.0425152493017933,0.898516149570348,2.2085983276367287,12.062311677131078,-62.52765215633744,0.9705156994360686,5,0.9749984741210938,-0.19500160217285156,-1.672501564025879,-2.575000762939453,3.4899978637695312,3,0.0334727710689533,1.2136018695811757,57.20000076293945,1.065035758812547,58.02999877929688,-4.230651858155019,58.9900016784668,0.0334727710689533
11672,2019-05-31,57.34000015258789,57.72999954223633,57.099998474121094,57.599998474121094,3822600.0,-0.0003486830116954387,1.4230788981403366,-3.714277929155313,51.142366202130994,64.72975014097062,0.8790555466032686,-0.018125549884885572,-1.0318602490743487,-3.221006332048219,19.014979244203932,0.6300010681152344,1.1209880966781895,-0.16300010681152344,-1.970447124732054,1.6444469111090072,-1.0667236157717923,0.7407234021487454,2.178226791381846,11.284083656172506,-57.73247354800318,0.9037235089602662,5,0.9949989318847656,-0.1750011444091797,-1.6800012588500977,-2.2150001525878906,3.549999237060547,4,0.03749566655314829,-1.571422343324187,57.36000061035156,1.2136018695811757,57.20000076293945,1.065035758812547,58.02999877929688,0.03749566655314829
11673,2019-06-03,57.95000076293945,58.02999877929688,57.11000061035156,57.6500015258789,3374700.0,0.010638308488459813,3.000033171621585,-1.1538506683099587,51.48343999632503,63.068490440418884,0.25512476535900674,-0.5483404639346503,-1.6283226902646604,-3.724598991608204,19.10199311931174,0.9199981689453196,1.1513568067750768,0.3785005569458022,-1.3849676723695268,2.141968786261131,-0.5032335577118658,1.2602346716034702,1.5188616268920967,41.86050637852416,-22.466448666573676,0.8817341146576648,6,0.3849983215332031,-0.6700019836425781,-2.2700014114379883,-2.680002212524414,3.2199974060058594,0,0.02553924974549493,1.4230788981403366,57.34000015258789,-1.571422343324187,57.36000061035156,1.2136018695811757,57.20000076293945,0.02553924974549493
11674,2019-06-04,57.77999877929688,57.97000122070313,56.36999893188477,57.86999893188477,2441800.0,-0.0029335976083592064,10.034318561487972,-0.3000012715689819,54.32778738282796,61.33120280457101,0.36822088863399216,-0.29335531729329745,-1.465499226010479,-3.441870157626674,18.756328382280905,1.6000022888183594,1.1071093904746192,0.14499855041504617,-1.547566384282213,1.8375634851123053,-0.7012839169335834,0.9912810177636757,1.6404863474792464,77.4725320790948,14.40019130228849,0.8462824673486278,6,0.21500015258789062,-0.5000000000000071,-1.9949998855590891,-2.510000228881843,3.409999847412095,1,0.04101770156892437,3.000033171621585,57.95000076293945,1.4230788981403366,57.34000015258789,-1.571422343324187,57.36000061035156,0.04101770156892437
11675,2019-06-05,59.31999969482422,59.459999084472656,57.77000045776367,57.97999954223633,3101500.0,0.02665283745348801,1.086419433305155,-14.888865341414826,65.26162291037122,60.5756793385562,-1.0922505809359038,-1.7049722527449234,-2.9949317212583892,-4.871978179762628,18.695983367612165,1.6899986267089844,1.0045752776381391,1.547999572753909,-0.22658761081581247,3.3225867563236307,0.6607059809690483,2.43529316453877,-2.950000762939446,95.46927563964074,32.58704474753859,0.8872935917848597,6,-1.325000762939446,-1.8800010681152344,-3.535000801086426,-4.05000114440918,1.4799995422363281,2,0.02343222179365112,10.034318561487972,57.77999877929688,3.000033171621585,57.95000076293945,1.4230788981403366,57.34000015258789,0.02343222179365112
11676,2019-06-06,59.79999923706055,59.88999938964844,59.2400016784668,59.47000122070313,1642200.0,0.008091698326124774,1.549019021190339,0.246267148343306,65.10949018926473,59.84614507025471,-1.531023486408273,-1.977631871796234,-3.4679163352986677,-5.238497350611198,19.44592812787652,0.6499977111816406,0.9534340228395877,1.8319992065429673,0.071418611491886,3.5925798015940487,0.9517089090174267,2.712289504068508,-3.430000305175774,97.44317781580433,36.46279045977484,0.8802902975255412,6,-1.6700000762939453,-2.2250003814697266,-4.022500038146973,-4.524999618530273,1.3800010681152344,3,0.014882933127143838,1.086419433305155,59.31999969482422,10.034318561487972,57.77999877929688,3.000033171621585,57.95000076293945,0.014882933127143838
11677,2019-06-07,59.43000030517578,60.56000137329102,59.38000106811523,60.11999893188477,2857600.0,-0.006187273187379216,-1.987353507844284,-2.090917498006008,59.05045702804427,58.484429205485284,-1.2379022554270733,-1.4147510754681818,-3.0805501734195246,-4.750269314648413,21.159893268855235,1.1800003051757955,0.9000103494009437,1.2935003280639634,-0.3385761947492938,2.9255768508772206,0.47746206665733126,2.1095385894705956,-2.9192013549804585,73.03101647511237,14.212352361963795,0.8160382614066287,6,-0.9650001525878835,-1.5200004577636719,-3.652501106262207,-4.040000915527344,1.5699996948242188,4,0.023893625469519675,1.549019021190339,59.79999923706055,1.086419433305155,59.31999969482422,10.034318561487972,57.77999877929688,0.023893625469519675
11678,2019-06-10,59.2599983215332,59.40999984741211,58.83000183105469,59.36000061035156,2051200.0,-0.002860541523971194,4.799958038490149,0.14493114181303374,56.46358834369009,58.00207679694448,-1.146098049055773,-1.1418362628649774,-2.8706198822007636,-4.477154943108822,21.656853097720234,0.5999984741210938,0.784178315033607,1.020998382568358,-0.6235249186872736,2.6655216838239895,0.1987367319405422,1.8432600331961737,-2.506247225952137,68.97369226062999,12.614374542566878,0.822261650627817,6,-0.7949981689453054,-1.3499984741210938,-3.482499122619629,-3.8299999237060547,2.020000457763679,0,0.02750592497946358,-1.987353507844284,59.43000030517578,1.549019021190339,59.79999923706055,1.086419433305155,59.31999969482422,0.02750592497946358
11679,2019-06-11,58.68999862670898,59.33000183105469,58.36000061035156,59.20000076293945,1832100.0,-0.00961862488978682,1.5194697104809465,5.099904634751168,54.36335228311482,57.414767438952794,-0.5281751410359021,-0.5271957205069597,-2.2681039623072436,-3.8120587467643787,21.477592059031185,0.970001220703125,0.6085966549577435,0.4054986953735309,-1.2359052598734053,2.046902650620467,-0.41520328224993364,1.2262006729969954,-1.7078725144653149,32.974833944504724,-21.648132227612088,0.8207019776234673,6,-0.22499847412107954,-0.7799987792968679,-2.964999198913567,-3.2150001525878835,3.240001678466804,1,0.04225591412959617,4.799958038490149,59.2599983215332,-1.987353507844284,59.43000030517578,1.549019021190339,59.79999923706055,0.04225591412959617
11680,2019-06-12,59.52000045776367,59.63000106811523,58.68999862670898,58.97999954223633,1870000.0,0.01414213410250409,1.4736836821764252,-1.0588208894939042,56.8335668263091,57.11507457356424,-1.1113465756408587,-1.2470791952284088,-3.0346422105503166,-4.548197741186897,21.34427837568444,0.94000244140625,0.4524577235111309,1.1250005722045913,-0.5375967806351767,2.787597925044359,0.2937018957847073,1.9562992486244752,-2.323201829857169,52.72724750614236,2.1095511537540332,0.8312986764198824,6,-1.0550003051757741,-1.6100006103515625,-3.8375015258789062,-3.895000457763672,1.25,2,0.028057764719446876,1.5194697104809465,58.68999862670898,4.799958038490149,59.2599983215332,-1.987353507844284,59.43000030517578,0.028057764719446876
11681,2019-06-13,59.45000076293945,59.52000045776367,58.95000076293945,59.290000915527344,2787700.0,-0.0011760701324908807,2.8000076294139338,0.2962955113804942,52.61628164865776,57.27884295651166,-0.7975766600235161,-1.0555670034554936,-2.9010063019644434,-4.383949046081739,21.369813640330054,0.5699996948242188,0.42789234498588513,0.9435009002685533,-0.6860842836209429,2.5730860841580494,0.12870830832380165,1.7582934922133049,-2.0514099703098765,49.54544429937024,4.886601687992382,0.8147925919447498,6,-0.9850006103515554,-1.5400009155273438,-3.687501907348633,-3.6300010681152344,1.2599983215332031,3,0.022708132158051564,1.4736836821764252,59.52000045776367,1.5194697104809465,58.68999862670898,4.799958038490149,59.2599983215332,0.022708132158051564
11682,2019-06-14,60.02999877929688,60.15999984741211,59.33000183105469,59.52000045776367,3163100.0,0.009756064069203374,1.155837721883964,3.187492549412342,57.0651934480541,57.89903778448156,-1.0682035530358078,-1.5330186277701259,-3.4025463791676813,-4.864570222268036,21.248327609003816,0.8299980163574219,0.4969060225820954,1.4084989547729592,-0.3124217759421768,3.129419685488095,0.5480385894153912,2.268959320130527,-2.441723351827619,92.77771537683967,48.21202372674282,0.8604603653575695,6,-1.5649986267089844,-2.1199989318847727,-4.21000003814698,-4.209999084472663,0.38000106811522727,4,0.019157113930768688,2.8000076294139338,59.45000076293945,1.4736836821764252,59.52000045776367,1.5194697104809465,58.68999862670898,0.019157113930768688
11683,2019-06-17,59.88000106811523,60.33000183105469,59.47999954223633,60.22000122070313,2721500.0,-0.002498712547590265,2.035715015565289,-0.6666691599410776,64.12215652141484,58.987301022102315,-0.6879946667173584,-1.3191259278580745,-3.1713146647786274,-4.622723231056831,20.695225005307226,0.8500022888183594,0.5665792905519282,1.1750011444091726,-0.6222186943220933,2.9722209831404385,0.27639122504353963,2.0736110637748055,-2.1134220838966584,77.15733583257133,26.558477689740386,0.8986099193656336,6,-0.7150001525878835,-1.6700000762939382,-4.060002326965325,-4.0600013732910085,0.579998016357429,0,0.018704056645068246,1.155837721883964,60.02999877929688,2.8000076294139338,59.45000076293945,1.4736836821764252,59.52000045776367,0.018704056645068246
11684,2019-06-18,60.08000183105469,60.4000015258789,59.61999893188477,60.290000915527344,4299700.0,0.0033400260416154293,2.6279164670606097,0.6176440889048199,74.32432519510031,59.99426794262778,-0.5894129596738935,-1.460926689911659,-3.299944844910911,-4.7329306791229016,19.961179730276452,0.7800025939941264,0.7326273358939019,1.2905017852783232,-0.6008132934083861,3.1818168639650324,0.344844245934965,2.2361593246216813,-2.14581750349177,81.28659928123237,23.991838481663187,0.9456575393433554,6,-0.6200008392333984,-1.6150016784667898,-4.035002708435059,-4.260002136230469,0.10999679565428977,1,0.019973317437915306,2.035715015565289,59.88000106811523,1.155837721883964,60.02999877929688,2.8000076294139338,59.45000076293945,0.019973317437915306
11685,2019-06-19,60.81000137329102,61.0,59.77000045776367,59.77000045776367,3489700.0,0.012150458055728786,-1.3653816527894949,-4.952406902815656,76.57935185430084,61.26869701652068,-1.2134343739290259,-2.082695789469831,-3.9357245444174467,-5.354408343242689,19.691135425072584,1.2299995422363281,0.8876854852333551,1.8840013504028406,-0.1780614122024602,3.9460641130081413,0.8529699691001866,2.9150327317054945,-2.718268022984418,90.73177085756322,26.57051447496613,1.0310313813026517,6,-1.1300010681152415,-2.12500190734864,-4.4700021743774485,-4.835000991821296,-0.3000030517578196,2,0.01841800537068705,2.6279164670606097,60.08000183105469,2.035715015565289,59.88000106811523,1.155837721883964,60.02999877929688,0.01841800537068705
11686,2019-06-20,61.31000137329102,61.52000045776367,60.61999893188477,61.13000106811523,3489700.0,0.008222331667626204,2.000012715689866,0.17307706415289367,78.47920032575419,63.427446271821786,-1.6502574376391124,-2.489825721528689,-4.348259015063874,-5.740440208156379,19.52931016227989,0.9000015258788991,1.0700681040357125,2.2440011978149457,-0.0646047904994802,4.5526071861293715,1.0896982036577327,3.3983041919721586,-2.9856066910089467,90.41099469600012,18.753081415655075,1.1543029941572112,6,-1.3700008392334055,-2.365001678466804,-4.955002784729011,-5.240001678466804,-0.3300018310546946,3,-0.008807713316454024,-1.3653816527894949,60.81000137329102,2.6279164670606097,60.08000183105469,2.035715015565289,59.88000106811523,-0.008807713316454024
11687,2019-06-21,61.540000915527344,61.63000106811523,60.63999938964844,61.27000045776367,5244200.0,0.003751419622973984,3.4000000000001074,1.4999999999998817,77.23824028424403,65.73574093188333,-1.73157080090958,-2.663421271054318,-4.47309952069817,-5.8570108885014776,18.899840288721332,0.9900016784667898,1.056751736291801,2.3515007019042997,-0.208757143664684,4.911758547473283,1.0713717791198079,3.6316296246887916,-2.896045655697108,95.8139493621479,19.544704164857336,1.280128922784492,6,-1.5450000762939453,-2.5400009155273438,-5.185002326965332,-5.410001754760742,-0.9500007629394531,4,-0.01348719237417606,2.000012715689866,61.31000137329102,-1.3653816527894949,60.81000137329102,2.6279164670606097,60.08000183105469,-0.01348719237417606
11688,2019-06-24,61.27000045776367,61.97000122070313,61.13999938964844,61.97000122070313,3051500.0,-0.004387397688444761,1.3714312183584552,-2.592591022761015,76.08372492434734,68.14911566979805,-1.2811992910992416,-2.333490227350424,-4.109225428622992,-5.478470838279009,17.910214555061664,0.8300018310546946,1.0068661831140986,1.9675003051757827,-0.7535363779269844,4.68853698827855,0.6069819636243992,3.328018646727166,-2.2677197009392387,70.21276250367235,-5.660375485971187,1.3605183415513822,6,-0.9400005340576172,-2.1000003814697195,-4.875000953674316,-5.075000762939453,-1.6599998474121094,0,-0.014036242923556097,3.4000000000001074,61.540000915527344,2.000012715689866,61.31000137329102,-1.3653816527894949,60.81000137329102,-0.014036242923556097
11689,2019-06-25,60.9900016784668,61.40999984741211,60.72999954223633,61.31999969482422,3847700.0,-0.0045699163898308415,1.666676639764236,0.4714252238407372,65.37756043278213,69.0984482927395,-0.71592179765004,-1.9187401380530105,-3.7431187631248264,-5.113451463528065,18.13633763004696,0.6800003051757812,1.0348512455713532,1.539501380920413,-1.2119389612283626,4.290941723069189,0.16378120984602162,2.9152215519948044,-1.5722400566993429,55.454581709919935,-17.198702990349958,1.3757201710743894,6,-0.5300006866455078,-1.8200016021728445,-4.320002555847168,-4.520002365112305,-0.23000335693359375,1,-0.008689991464310154,1.3714312183584552,61.27000045776367,3.4000000000001074,61.540000915527344,2.000012715689866,61.31000137329102,-0.008689991464310154
11690,2019-06-26,59.45000076293945,61.099998474121094,59.38000106811523,60.72000122070313,6044500.0,-0.025250055306541452,-1.439712896654144,3.848509369184018,47.30355478177457,68.50814530753026,0.9086608413264443,-0.2124230876316915,-2.130228130684621,-3.4930090446555937,18.861529614456686,1.7199974060058665,1.0662564274280015,-0.11299953460693501,-2.6528561773573713,2.4268571081435013,-1.3829278559821532,1.1569287867682831,2.520000457763679,2.702690760627284,-64.05478709678518,1.269928321375218,6,1.2000007629394531,-0.2800006866455007,-2.675002098083496,-2.875001907348633,0.3699989318847656,2,0.012447398726205483,1.666676639764236,60.9900016784668,1.3714312183584552,61.27000045776367,3.4000000000001074,61.540000915527344,0.012447398726205483
11691,2019-06-27,59.27999877929688,59.709999084472656,59.0099983215332,59.45000076293945,2978000.0,-0.002859579166709647,1.0289917569203721,0.13385978139088583,48.807619204723736,67.59063705827133,1.1756435297310972,0.11467498921080477,-1.8581502115863913,-3.246569595373394,19.493037111649894,0.7000007629394531,1.1608965744826918,-0.3790014266967674,-2.7043402690706344,1.9463374156770996,-1.541670847883701,0.7836679944901661,2.63820243835449,9.121628152438465,-54.49419292652195,1.1626694211869333,6,1.210000991821282,-0.10999870300292969,-2.479998588562019,-2.6799983978271555,0.35000228881834516,3,0.02074898055945784,-1.439712896654144,59.45000076293945,1.666676639764236,60.9900016784668,1.3714312183584552,61.27000045776367,0.02074898055945784
11692,2019-06-28,59.4900016784668,59.84000015258789,59.11000061035156,59.33000183105469,3793600.0,0.003542559100781606,-1.4333225250656443,-0.9411645910468249,51.81677164614082,66.22337207212978,0.9845194135489663,0.07800275451921124,-1.958630920781431,-3.3784572143253726,20.06790754519432,0.7299995422363281,1.1816424847403155,-0.27649860382079794,-2.3337772049598016,1.7807799973182057,-1.3051379043902998,0.7521406967487039,2.311871423339852,16.216313743077773,-44.79174443093714,1.0286393005695014,6,0.9999980926513672,-0.32000160217284446,-2.5400009155273438,-2.8900012969970703,0.9399986267089844,4,0.025046189640785643,1.0289917569203721,59.27999877929688,-1.439712896654144,59.45000076293945,1.666676639764236,60.9900016784668,0.025046189640785643
11693,2019-07-01,59.43000030517578,59.70000076293945,58.79999923706055,59.70000076293945,2503800.0,-0.0010085959253339771,5.666666666666667,-1.6875044703526214,56.357398902390386,64.22704692849534,1.0884360028625224,0.2683241537739036,-1.78464505059479,-3.240375419092466,20.25971440402225,0.9000015258789062,1.251855383620466,-0.4104999542236314,-2.291592537154557,1.4705926287072941,-1.3510462456890977,0.5300463372418349,2.260197805419928,24.137966313746354,-38.74655853399783,0.9405462914654638,7,0.9549999237060547,-0.26000022888182883,-2.0400009155273438,-2.6500015258789062,1.3600006103515625,0,0.019518758900478828,-1.4333225250656443,59.4900016784668,1.0289917569203721,59.27999877929688,-1.439712896654144,59.45000076293945,0.019518758900478828
11694,2019-07-02,60.1500015258789,60.2400016784668,59.459999084472656,59.59000015258789,2088000.0,0.012115113865150295,1.1081103372906431,-2.074075643905652,55.51664403013535,61.88674605914361,0.42399618170431097,-0.27934055987281425,-2.383168926825782,-3.8884937743026384,21.504490785222412,0.8100013732910156,1.2583517202492231,0.19100112915038636,-1.4232249839424682,1.805227242243241,-0.6161119273960409,0.9981141856968136,1.3667846523047018,58.69577115789338,-5.247472978393709,0.8071130565464256,7,0.2349987030029368,-0.9800014495849467,-2.482501983642571,-3.110002517700188,1.4899978637695384,1,-0.008977571102720683,5.666666666666667,59.43000030517578,-1.4333225250656443,59.4900016784668,1.0289917569203721,59.27999877929688,-0.008977571102720683
11695,2019-07-03,60.709999084472656,61.08000183105469,60.27000045776367,60.38000106811523,1363400.0,0.00931001736305559,-1.945463625077161,0.5892807269705449,60.16127553616484,59.85142108252257,-0.16950359091043055,-0.769306241520141,-2.8255725383305617,-4.378210817560316,21.71072766516935,0.9300003051757884,1.2424989095947723,0.6814987182617216,-0.9365748895691652,2.2995723260926084,-0.12753808565371827,1.4905355221771615,0.6437798772435599,83.77182782350017,17.263493420151818,0.8090368039154429,7,-0.3249988555908203,-1.5399990081787038,-3.042499542236328,-3.6700000762939453,1.0600013732910156,2,0.0008235749928273695,1.1081103372906431,60.1500015258789,5.666666666666667,59.43000030517578,-1.4333225250656443,59.4900016784668,0.0008235749928273695
11696,2019-07-05,60.68999862670898,60.77999877929688,59.38999938964844,60.13000106811523,1838500.0,-0.00032944256407996253,2.756765952181991,1.6969724993352773,55.851059152799365,57.475067623473166,-0.27569124217131247,-0.7159159304793974,-2.6932007151912316,-4.288769690295602,21.28475384935629,1.3899993896484446,1.149279270614386,0.6169982910156193,-1.0234145381956736,2.2574111202269123,-0.2032081235900307,1.4372047056212693,0.5105535515278987,82.89461576170854,18.89501542707052,0.8202064146056466,7,-0.30499839782714133,-1.5199985504150249,-2.9874992370605398,-3.6499996185302663,0.8400001525879048,4,-0.014335128547883658,-1.945463625077161,60.709999084472656,1.1081103372906431,60.1500015258789,5.666666666666667,59.43000030517578,-0.014335128547883658
11697,2019-07-08,60.849998474121094,60.97999954223633,60.43000030517578,60.56000137329102,1765000.0,0.0026363462025471573,1.0,0.5178542234332298,58.584039726827484,55.53065815708208,-0.6077750277869711,-0.8053702554734983,-2.7553511841612632,-4.37625645568626,20.423036843093,0.5499992370605469,0.9655723728808283,0.7059982299804659,-0.9401449508822495,2.3521414108431813,-0.11707336045088823,1.52906982041182,0.23000335693359375,89.91214494494628,26.437735967890333,0.823071590431356,7,-0.7449989318847656,-1.6799983978271413,-3.09999942779541,-3.809999465942383,0.5300025939941335,0,-0.020049259434652522,2.756765952181991,60.68999862670898,-1.945463625077161,60.709999084472656,1.1081103372906431,60.1500015258789,-0.020049259434652522
11698,2019-07-09,60.88999938964844,60.93000030517578,60.5,60.81999969482422,2394600.0,0.0006573692116746965,4.733279080413,0.24138067113035147,57.377019564027094,54.64170917166486,-0.7904745760009959,-0.755741596575028,-2.692763697281329,-4.339422432075942,20.140898219845038,0.43000030517578125,0.7012690675887185,0.6644990921020479,-0.9586038600661126,2.2876020442702085,-0.1470523839820288,1.4760505681861247,0.09000015258789062,88.75726822926072,26.398498538463173,0.8115514760840786,7,-0.9400005340576172,-1.719999313354485,-3.140000343322754,-3.8500003814697266,-0.1100006103515554,1,-0.007554591707728875,1.0,60.849998474121094,2.756765952181991,60.68999862670898,-1.945463625077161,60.709999084472656,-0.007554591707728875
11699,2019-07-10,61.16999816894531,61.540000915527344,60.91999816894531,61.13999938964844,2468800.0,0.004598436230966341,-1.6383027076163885,0.4285558583106267,53.57139343040107,55.33813568817891,-1.1647406977731052,-0.885835995551389,-2.8496535739772355,-4.540178049515511,20.52486529578164,0.6500015258789062,0.43383261200330026,0.820497894287108,-0.6832161833646637,2.3242119719388796,0.06864085546121856,1.5723549331129973,-2.3699989318847656,82.79058214013236,23.028531547814964,0.7518570388258872,7,-0.9999980926513672,-1.99999809265136,-3.362499237060547,-4.129999160766602,0.3600006103515696,2,-0.006212150805832262,4.733279080413,60.88999938964844,1.0,60.849998474121094,2.756765952181991,60.68999862670898,-0.006212150805832262
11700,2019-07-11,61.18999862670898,61.52000045776367,60.5099983215332,61.0,3103300.0,0.0003269651522372907,1.3764692154759608,6.333545269582673,48.68418190731283,55.324420432911026,-1.0191395999377804,-0.816154139920819,-2.7776242757472005,-4.483048287835167,20.54099504318178,1.0100021362304688,0.17729272689176412,0.7569984436035071,-0.7382159553279308,2.252212842534945,0.009391244137788135,1.504605643069226,-2.3351993560790945,83.7208353293941,26.68580722352941,0.7476071994657195,7,-1.019998550415032,-1.3199977874755788,-3.552499771118157,-4.149999618530266,0.6100006103515696,3,0.007354155467214518,-1.6383027076163885,61.16999816894531,4.733279080413,60.88999938964844,1.0,60.849998474121094,0.007354155467214518
11701,2019-07-12,60.79999923706055,61.29999923706055,60.56000137329102,61.25,2064100.0,-0.00637358062430482,1.690905055521236,-2.3684421868412957,42.16100753159444,54.251557753516984,-0.4367864219096589,-0.3371146053257803,-2.278886799411154,-4.022672653261353,20.55799646217412,0.7399978637695241,0.03239597681236006,0.29949913024902486,-1.129279488433248,1.7282777489312977,-0.41489017909211157,1.0138884395901613,-1.8914959335327168,33.33321877792288,-18.020071055162575,0.7143893093411379,7,-0.6299991607666016,-0.6349983215332031,-3.082500457763672,-3.760000228881836,1.3500022888183523,4,0.015953967645971012,1.3764692154759608,61.18999862670898,-1.6383027076163885,61.16999816894531,4.733279080413,60.88999938964844,0.015953967645971012
11702,2019-07-15,61.18000030517578,61.2599983215332,60.52000045776367,60.83000183105469,2198200.0,0.006250017646112216,1.9019836639439907,-0.7777730682829653,49.06832249081275,53.441660374452795,-0.6167037575959426,-0.6604021581507595,-2.544136841636899,-4.334323092361537,20.063636125145752,0.7399978637695312,0.13791727400942477,0.6220001220703111,-0.8195570378767911,2.0635572820174133,-0.09877845790323647,1.3427787020438586,-2.2188670494079616,65.38458716942375,15.738728843513194,0.7207785799735499,7,-0.7150001525878906,-1.0149993896484375,-3.3275012969970703,-4.005001068115234,1.220001220703118,0,0.005720798829278451,1.690905055521236,60.79999923706055,1.3764692154759608,61.18999862670898,-1.6383027076163885,61.16999816894531,0.005720798829278451
11703,2019-07-16,61.0,61.31999969482422,60.68000030517578,61.04999923706055,3085300.0,-0.0029421429270661825,1.1694888953544758,-0.14285558583106267,50.105690342217336,52.84044329801746,-0.21297528018283174,-0.41338669300304787,-2.2703883582562767,-4.097182608082704,19.436487585740526,0.6399993896484375,0.2521923602775473,0.3859998703002958,-1.031475619023567,1.8034753596241586,-0.3227378743616356,1.0947376149622272,-1.9872893910369882,47.57285868248836,-1.2829540855846346,0.7087377446619312,7,-0.5349998474121094,-0.8349990844726562,-2.8125,-3.489999771118164,2.0,1,0.006229525706807015,1.9019836639439907,61.18000030517578,1.690905055521236,60.79999923706055,1.3764692154759608,61.18999862670898,0.006229525706807015
11704,2019-07-17,61.27999877929688,61.65999984741211,61.11999893188477,61.36999893188477,2803700.0,0.004590143922899692,-1.6341517877910687,1.8000305180437934,76.36880923353294,54.64128037550281,-0.35294303897333634,-0.6312391791743508,-2.4491956971023185,-4.325656860324905,18.83653675230395,0.6599998474121094,0.3472488010808732,0.6059988021850629,-0.817878410733833,2.0298760151039588,-0.1059398042743851,1.3179374086445108,-2.216742364202581,66.95647270339006,11.756045026211552,0.7119386064594493,7,-0.7549991607666087,-1.1149978637695384,-3.092498779296882,-3.769998550415046,2.0,2,-0.008159269092037347,1.1694888953544758,61.0,1.9019836639439907,61.18000030517578,1.690905055521236,60.79999923706055,-0.008159269092037347
11705,2019-07-18,61.93000030517578,61.97999954223633,60.93000030517578,61.41999816894531,2218200.0,0.010607074719761522,2.4426170047777473,-5.6666807951511045,83.54428423807543,57.71830538497793,-0.9070769560983578,-1.2575038717634115,-2.9906231273321,-4.910889419598732,17.865732319391014,1.0499992370605469,0.44532529675043975,1.200000381469728,-0.330503186981133,2.730503949920589,0.43474859724429393,1.965252165695162,-2.7628741527887684,96.57539257439971,34.077925394531036,0.7652517842254313,7,-0.7250003814697266,-1.595001220703125,-3.7425003051757812,-4.420000076293945,0.5200004577636719,3,-0.006458929822505843,-1.6341517877910687,61.27999877929688,1.1694888953544758,61.0,1.9019836639439907,61.18000030517578,-0.006458929822505843
11706,2019-07-19,60.77000045776367,62.02999877929688,60.7400016784668,61.9000015258789,3717400.0,-0.018730822568963634,-1.1680648563396294,-2.2156790880667656,63.06120796633102,58.21576852270054,0.2966617210535034,-0.14760142053082603,-1.7107233518296,-3.6883763191795254,16.402976632385585,1.2899971008300852,0.47947949505693543,0.06700057983398722,-1.4392819744739853,1.5732831341419597,-0.686140697319999,0.8201418569879735,-1.4341019019856986,16.55630979418288,-49.65579699303193,0.7531412771539877,7,0.4949989318847656,-0.35500144958496094,-2.582500457763672,-3.260000228881836,2.770000457763672,4,0.016949132327434224,2.4426170047777473,61.93000030517578,-1.6341517877910687,61.27999877929688,1.1694888953544758,61.0,0.016949132327434224
11707,2019-07-22,60.709999084472656,60.95000076293945,60.2400016784668,60.88999938964844,2982900.0,-0.0009873518650492796,3.7332790804130003,0.1592921548968186,63.06120796633102,58.84734501184542,0.37405123493963544,-0.161236636280222,-1.5348500305025752,-3.564298549914163,14.567725329629116,0.7099990844726562,0.43421083924444304,0.04849929809570597,-1.4055148901855148,1.5025134863769267,-0.6785077960449044,0.7755063922363163,-1.1585725108131726,26.256880851254166,-43.40696228385886,0.7270070941406086,7,0.4250011444091797,-0.2950000762939453,-2.5224990844726562,-3.1999988555908203,3.2800025939941406,0,0.023719361935792493,-1.1680648563396294,60.77000045776367,2.4426170047777473,61.93000030517578,-1.6341517877910687,61.27999877929688,0.023719361935792493
11708,2019-07-23,60.40999984741211,60.86999893188477,60.0,60.86999893188477,2902700.0,-0.004941512791708735,2.782611580117009,2.55554613656597,52.90176727789824,58.772942106011776,0.6691728581173635,0.07486858287728637,-1.1571493696699306,-3.2088214609708103,12.309112612337133,0.8699989318847727,0.4202213398992427,-0.20849990844726562,-1.6373931926225396,1.2203933757280083,-0.9229465505349026,0.5059467336403713,-0.6602874973016313,20.19704896345398,-48.75344773101817,0.7144466420876362,7,0.6049995422363281,0.0049991607666015625,-2.2224998474121094,-2.8999996185302734,3.5699996948242188,1,0.032941593833690996,3.7332790804130003,60.709999084472656,-1.1680648563396294,60.77000045776367,2.4426170047777473,61.93000030517578,0.032941593833690996
11709,2019-07-24,60.459999084472656,60.6500015258789,59.97999954223633,60.63999938964844,2629500.0,0.0008276649095653177,5.69986648865194,0.3913057900585414,46.8513863585699,58.56929815615145,0.5675531778231218,-0.01778483105840678,-1.145639757607654,-3.2034468708557142,10.496252118062122,0.670001983642571,0.3754574722844879,-0.13200054168701314,-1.5515119276195648,1.2875108442455385,-0.841756234653289,0.5777551512792627,-0.5278638200272638,23.41462053052216,-41.85748338315831,0.709755692966275,7,0.5450000762939453,-0.04500007629394531,-1.7724981307983398,-2.9499988555908203,4.139999389648452,2,0.04201126288438317,2.782611580117009,60.40999984741211,3.7332790804130003,60.709999084472656,-1.1680648563396294,60.77000045776367,0.04201126288438317
11710,2019-07-25,60.18999862670898,60.70000076293945,59.93000030517578,60.36999893188477,2940200.0,-0.004465770126566571,-1.2000108991825613,1.000000000000079,44.07583109754774,58.78205633014626,0.7607915800431968,0.327276569942029,-0.8008479611143784,-2.8816352616453926,10.221767452720886,0.7700004577636719,0.32865777570876276,-0.4390008926391644,-1.7689295245436298,0.890927739265301,-1.1039652085913971,0.2259634233130683,1.8400001525879048,12.3808814500216,-48.569294420890756,0.6649643159522328,7,0.7900009155273509,0.22500038146973367,-1.2274980545043874,-2.6799983978271413,4.0300025939941335,3,0.051337435173436585,5.69986648865194,60.459999084472656,2.782611580117009,60.40999984741211,3.7332790804130003,60.709999084472656,0.051337435173436585
11711,2019-07-26,60.5099983215332,60.7599983215332,60.099998474121094,60.22000122070313,7061100.0,0.005316492808195905,-1.4905532723464592,-1.6110922731316946,46.11872066581257,58.454322794035136,0.44178790882956065,0.1097784964500903,-1.0378944395926482,-3.1445629337231367,10.33870944654239,0.6599998474121094,0.29300816056914414,-0.18050117492676065,-1.3521025651106555,0.9911002152571342,-0.7663018700187081,0.4052995201651868,1.4780004882812534,56.862525104062655,-0.4066349939837508,0.5858006950919485,7,0.470001220703125,-0.09499931335449219,-1.327498435974121,-2.779998779296875,5.020000457763686,4,0.03206085763046329,-1.2000108991825613,60.18999862670898,5.69986648865194,60.459999084472656,2.782611580117009,60.40999984741211,0.03206085763046329
11712,2019-07-29,60.97999954223633,61.16999816894531,60.59000015258789,60.790000915527344,2849300.0,0.007767331577265502,1.0350954685084426,0.6551742281738101,50.935552254596466,58.54652967318837,-0.06656716343470492,-0.25599748614710904,-1.4342119587298896,-3.557213427392682,10.517470627107524,0.6599998474121094,0.29412600325203897,0.21500015258789062,-0.8162685822931763,1.2462688874689576,-0.30063421485264286,0.7306345200284241,0.9668392974853575,84.67750370703074,30.094632093091604,0.5156343674405347,7,0.0,-0.5650005340576172,-1.5374994277954102,-2.989999771118164,4.840000152587891,0,0.041981000205122854,-1.4905532723464592,60.5099983215332,-1.2000108991825613,60.18999862670898,5.69986648865194,60.459999084472656,0.041981000205122854
11713,2019-07-30,60.59000015258789,61.31000137329102,60.22999954223633,60.61000061035156,2328300.0,-0.006395529560119351,-1.9189172470320368,-0.10526632802618106,44.10571359233463,54.961741268610766,0.28961356965560014,0.2375408805616317,-0.9890156835598987,-3.118414781051129,10.856034422278997,1.0800018310546946,0.3538385944225695,-0.23299922943115092,-1.0579801749156417,0.5919817160533398,-0.6454897021733927,0.1794912433110909,1.3165019164428742,47.82603888223903,-3.0570232065575027,0.41249047274224476,7,0.3899993896484375,-0.1750011444091797,-1.0924997329711914,-2.5450000762939453,4.560001373291001,1,0.056114895483024396,1.0350954685084426,60.97999954223633,-1.4905532723464592,60.5099983215332,-1.2000108991825613,60.18999862670898,0.056114895483024396
11714,2019-07-31,59.61000061035156,60.72000122070313,59.13999938964844,60.349998474121094,6127800.0,-0.016174278590003754,1.1351327666286808,36.99904634751097,36.564645158611654,49.74178137089257,1.1262489166195095,1.2385096626058427,0.030128268467493058,-2.0972142477216806,10.864426944586164,1.5800018310546946,0.3192380798262562,-1.1859987258911104,-2.1304204947632925,-0.24157695701892834,-1.658209610327198,-0.7137878414550229,2.256971423402099,21.65902262974786,-24.034654502747593,0.4722108844360904,7,0.9749984741210938,0.8049983978271484,0.1399993896484375,-1.3950004577636719,5.19000244140625,2,0.07330982867203484,-1.9189172470320368,60.59000015258789,1.0350954685084426,60.97999954223633,-1.4905532723464592,60.5099983215332,0.07330982867203484
11715,2019-08-01,60.7599983215332,61.22000122070313,58.7400016784668,58.9000015258789,5748000.0,0.019292026495667303,-1.2752326006653047,-2.513516439330683,49.698788259004175,48.25706807007848,-0.231513055516686,0.09744593221905262,-1.0565612092774614,-3.204973040191561,9.973855986922509,2.4799995422363352,0.3155926221639831,-0.03850097656250284,-0.9822286694227316,0.9052267162977259,-0.5103648229926208,0.4333628698676151,0.9978948064562516,78.59910050318365,30.047206606838884,0.4718638464301156,8,-0.7349967956542969,-0.3749980926513672,-0.9449977874755859,-2.5449981689453125,2.6300010681152344,3,0.06319947759490008,1.1351327666286808,59.61000061035156,-1.9189172470320368,60.59000015258789,1.0350954685084426,60.97999954223633,0.06319947759490008
11716,2019-08-02,59.81999969482422,61.33000183105469,59.68999862670898,60.88999938964844,4318200.0,-0.015470682236274014,-1.4661668368458938,-0.5752696441865738,40.55554731392219,45.75643910869972,0.6253149521978827,1.0212864204177805,-0.07673412960321002,-2.234319251622672,9.902264891237648,1.6400032043457102,0.14862197883044104,-0.9349996566772489,-1.9750703498844828,0.10507103652998495,-1.4550350032808623,-0.41496431007363554,1.756819946193879,41.698762653674116,-4.528768952563411,0.5200353466036168,8,0.21500205993652344,0.5650005340576172,0.09000110626220703,-1.6049995422363281,3.170001983642578,4,0.07355402120237042,-1.2752326006653047,60.7599983215332,1.1351327666286808,59.61000061035156,-1.9189172470320368,60.59000015258789,0.07355402120237042
11717,2019-08-05,59.63000106811523,60.959999084472656,59.41999816894531,60.06999969482422,4839800.0,-0.0031761723115727447,-2.581379050322695,0.4112137871041871,40.49930769283675,44.378388043692894,0.7219229938234335,1.1754663532449499,0.13300827258279213,-2.017492875780917,9.769183144238484,1.5400009155273438,-0.14030628347148166,-1.0639984130859474,-2.217526191449366,0.08952936527747113,-1.6407623022676532,-0.4872345239042417,1.776609495149792,34.362908772771924,-11.21136242212085,0.5767638891817093,8,0.4050006866455149,0.7549991607666087,0.19999885559082742,-1.4150009155273366,3.6199989318847727,0,0.09894344466709137,-1.4661668368458938,59.81999969482422,-1.2752326006653047,60.7599983215332,1.1351327666286808,59.61000061035156,0.09894344466709137
11718,2019-08-06,60.43000030517578,60.709999084472656,58.93999862670898,59.40999984741211,3267400.0,0.013416052703851378,1.240509721454328,-2.318190093893827,44.50194732260412,44.117339261918914,-0.08374779886093364,0.35757101742011344,-0.6343203111721323,-2.7779161168903244,9.81059904123166,1.770000457763679,-0.2533903456294695,-0.2409992218017578,-1.396414365818579,0.9144159222150634,-0.8187067938101649,0.33670835020664924,0.9000015258789062,65.25090838393821,21.45679172994717,0.5777075720084102,8,-0.39499855041503906,-0.04500007629394531,-0.6000003814697266,-2.2150001525878906,2.6399993896484375,1,0.08919409833573644,-2.581379050322695,59.63000106811523,-1.4661668368458938,59.81999969482422,-1.2752326006653047,60.7599983215332,0.08919409833573644
11719,2019-08-07,60.790000915527344,61.13999938964844,59.5,60.52000045776367,4007300.0,0.00595731604391081,2.38145108325894,0.264706212343906,42.33870843694724,43.92432563296331,-0.4380840972249942,-0.034106350157060206,-0.9258449338568369,-3.1012743949784607,9.15463026271202,1.6399993896484375,-0.35956185467645696,0.13800125122070028,-0.9951468114345658,1.2711493138759664,-0.4285727801069328,0.7045752825483333,0.38460090637207145,79.15054503036293,40.29656886545149,0.566574031327632,8,-0.7549991607666016,-0.4050006866455078,-1.0125007629394531,-2.575000762939453,1.8199996948242188,2,0.07172233171060682,1.240509721454328,60.43000030517578,-2.581379050322695,59.63000106811523,-1.4661668368458938,59.81999969482422,0.07172233171060682
11720,2019-08-08,61.63999938964844,61.79999923706055,60.09000015258789,60.81999969482422,2758200.0,0.013982537610128354,2.0,3.0370307577106206,56.100979891230175,45.0334655468986,-1.1854303626457607,-0.8945261496086587,-1.669321126686249,-3.903248303412049,8.889442793760258,1.7099990844726562,-0.36109071771218026,0.9654996871948214,-0.2288459443381683,2.159845318727811,0.368326871428323,1.5626725029613198,-2.8999977111816406,94.40560093473403,50.55285176343078,0.597172815766495,8,-1.3699989318847656,-1.2549991607666016,-1.8624992370605469,-3.424999237060547,1.19000244140625,3,0.05126547198895737,2.38145108325894,60.790000915527344,1.240509721454328,60.43000030517578,-2.581379050322695,59.63000106811523,0.05126547198895737
11721,2019-08-09,61.77000045776367,62.02000045776367,61.36999893188477,61.61000061035156,2280300.0,0.002109037465971575,-1.0312445983561351,0.19512183775435202,57.36112766797265,45.747418370607065,-1.2492792039382508,-0.9993693234556957,-1.6942510935127615,-3.976636427300704,8.691697878298282,0.6500015258788991,-0.328133724817242,1.0470006942748995,-0.2436962793514681,2.337697667901267,0.4016522074617157,1.6923491810880833,-2.968798828125003,91.88312170858704,43.91247219739929,0.6453484868131827,8,-1.3899993896484375,-1.385000228881836,-1.9925003051757812,-3.5550003051757812,1.9599990844726562,4,0.026226305971819963,2.0,61.63999938964844,2.38145108325894,60.790000915527344,1.240509721454328,60.43000030517578,0.026226305971819963
11722,2019-08-12,61.52999877929688,62.02000045776367,61.209999084472656,61.93999862670898,2653200.0,-0.003885408397089063,1.8420925828018444,-2.5625014901174517,57.843134635923285,47.273798486561354,-1.0315321956762418,-0.7713497047415174,-1.3491560425542417,-3.6835571038240644,8.460276504098688,0.8100013732910156,-0.25935468566247266,0.789499092102055,-0.5363008998811694,2.1152990840852794,0.1265990961104464,1.4523990880936637,-2.600045196533216,84.09086405318801,31.260077638167296,0.6628999959916116,8,-1.1499977111816477,-1.1449985504150462,-1.7524986267089915,-3.2449989318847727,2.4800033569335866,0,0.023728310224852,-1.0312445983561351,61.77000045776367,2.0,61.63999938964844,2.38145108325894,60.790000915527344,0.023728310224852
11723,2019-08-13,61.38000106811523,61.70000076293945,60.86000061035156,61.38999938964844,2604300.0,-0.0024377980522912734,1.6666626299568275,0.02438615915669064,56.35361008176834,49.4725723669121,-0.8467308785173486,-0.6233848516971534,-1.113306299256699,-3.491193732393903,8.032445343456205,0.8400001525878906,-0.22237294996347146,0.6205013275146385,-0.7315881472802275,1.9725908023095045,-0.05554340988279449,1.2965460649120715,-2.3264456103515627,74.60320343685967,17.305782272959817,0.6760447373974348,8,-0.9999999999999929,-0.9950008392333913,-1.7425012588500906,-3.0400009155273366,2.8800010681152415,1,0.030465931888948194,1.8420925828018444,61.52999877929688,-1.0312445983561351,61.77000045776367,2.0,61.63999938964844,0.030465931888948194
11724,2019-08-14,60.77999877929688,61.63999938964844,60.56999969482422,61.52999877929688,3552300.0,-0.009775208184706674,1.2061821613969177,75.01259061421605,53.896964819603106,49.93903642920087,-0.07075124735757754,-0.06615366854232008,-0.42717346388132427,-2.8613052829982024,7.370869643137404,1.0699996948242188,-0.2615866872744661,0.04549903869629901,-1.2843758437127093,1.3753739211053073,-0.6194384025082087,0.7104364799008067,-1.6077855215332164,35.7512185287529,-26.103088726164167,0.6649374412045046,8,-0.299999237060554,-0.39499855041504617,-1.2199993133544993,-2.4399986267089915,3.840003967285149,2,0.037676883210260304,1.6666626299568275,61.38000106811523,1.8420925828018444,61.52999877929688,-1.0312445983561351,61.77000045776367,0.037676883210260304
11725,2019-08-15,61.52999877929688,61.70000076293945,60.5,60.7400016784668,3659100.0,0.01233958563775861,1.1238931480675032,-1.053329467773447,56.37500590086268,51.696754049972036,-0.7823083437291487,-0.8934657399354293,-1.1301984545166945,-3.576754498804057,6.404678245894615,1.2000007629394531,-0.21182487977559816,0.8154991149902386,-0.449103279209794,2.0801015091902713,0.18319791789022588,1.4478003120902514,-2.243874033533217,67.76305717777785,5.059322280882142,0.6323011971000161,8,-1.049999237060554,-1.1449985504150462,-1.8599987030029368,-3.0749988555908274,3.069999694824226,3,0.017552443563806364,1.2061821613969177,60.77999877929688,1.6666626299568275,61.38000106811523,1.8420925828018444,61.52999877929688,0.017552443563806364
11726,2019-08-16,61.79999923706055,62.16999816894531,61.459999084472656,61.61000061035156,2257500.0,0.004388110890951591,-1.8979455200815876,0.24050547338635084,55.25641138501958,53.336432237992355,-0.8290978860071263,-1.14083604327719,-1.3645921384444506,-3.814913854246143,5.531409604718341,0.7099990844726562,-0.008937329550334994,1.0339996337890653,-0.32079500074221556,2.3887942683203462,0.35660231652342844,1.7113969510547022,-2.4045194628168787,77.84435104390333,17.17988720270276,0.6773973172656389,8,-1.2450008392333984,-1.3449993133544922,-1.779998779296875,-3.344999313354492,3.6300010681152344,4,0.016666708846437395,1.1238931480675032,61.52999877929688,1.2061821613969177,60.77999877929688,1.6666626299568275,61.38000106811523,0.016666708846437395
11727,2019-08-19,62.1500015258789,62.52000045776367,61.58000183105469,61.83000183105469,2501700.0,0.005663467526524801,-1.2926804305957442,1.6842210934205661,60.05155741440153,55.064166692636505,-0.876186590504247,-1.4518633346098184,-1.662258465335988,-4.123531308241333,5.386022947964866,0.9399986267089844,0.03283631441968993,1.3120018005371037,-0.1767009406685247,2.800704541742732,0.5676504299342895,2.056353171139918,-2.588050647953132,81.68322534469145,18.593608441187612,0.744351370602813,8,-1.1400012969970632,-1.5200004577636648,-1.9825010299682546,-3.535001754760735,2.9000015258789134,0,0.025422332704200024,-1.8979455200815876,61.79999923706055,1.1238931480675032,61.52999877929688,1.2061821613969177,60.77999877929688,0.025422332704200024
11728,2019-08-20,62.4000015258789,62.5099983215332,61.77000045776367,62.349998474121094,4625200.0,0.004022526047660735,4.4815338099409425,0.15625968576399432,69.84353769551002,58.12025883247682,-0.9134093357205018,-1.628634222611666,-1.8504579168704467,-4.318297227055531,5.521701310549059,0.7399978637695312,0.24545815223302725,1.4625017166137653,-0.16526916412148296,3.0902725973490135,0.6486162762461376,2.276387156981393,-2.601406681566097,94.05946016380497,24.666307004526672,0.8138854403676249,8,-1.095001220703118,-1.7700004577636648,-2.085000991821282,-3.785001754760735,3.1699981689453196,1,0.025801291201633436,-1.2926804305957442,62.1500015258789,-1.8979455200815876,61.79999923706055,1.1238931480675032,61.52999877929688,0.025801291201633436
11729,2019-08-21,63.0,63.02999877929688,62.20000076293945,62.34000015258789,2238000.0,0.009615359927070966,1.30555835183289,13.199191333538646,67.28396478939985,59.36281271005123,-1.3040910674823536,-2.1382126877568126,-2.3620340092144545,-4.85981025608708,5.894823443732509,0.829998016357429,0.510467899617197,1.935500144958496,0.08366745086351557,3.7873328390534766,1.0095837979110058,2.8614164920059864,-2.98369270661113,98.81427692604584,29.322154019533826,0.9259163470474888,8,-1.2350006103515625,-2.114999771118164,-2.684999465942383,-4.385000228881836,2.3600006103515625,2,0.02000003390842009,4.4815338099409425,62.4000015258789,-1.2926804305957442,62.1500015258789,-1.8979455200815876,61.79999923706055,0.02000003390842009
11730,2019-08-22,63.27999877929688,63.40999984741211,62.68000030517578,63.0099983215332,3160800.0,0.004444425068204527,1.7547017713064195,0.40909169725169414,79.72507960395315,61.8476962584935,-1.4829381680406328,-2.2923783625286873,-2.5752912520316826,-5.06888268982572,6.367275618767265,0.7299995422363281,0.7131245917189375,2.0609989166259837,0.011332520625870757,4.110665312626097,1.0361657186259308,3.0858321146260366,-2.962322337317211,93.33328116655389,19.48586028582264,1.0248331980000553,8,-1.3249988555908274,-2.204998016357429,-2.9349985122680735,-4.664999008178718,1.6100006103515554,3,0.021175790030570463,1.30555835183289,63.0,4.4815338099409425,62.4000015258789,-1.2926804305957442,62.1500015258789,0.021175790030570463
11731,2019-08-23,62.45000076293945,63.68000030517578,62.040000915527344,63.36999893188477,3868700.0,-0.01311627737624066,1.1298680710028683,-3.4073948487545107,71.82662611827928,63.40141753431084,-0.6105434231922615,-1.3803599608539514,-1.6845636381201814,-4.172224373212643,6.4858439263042635,1.6399993896484375,0.9047025531180211,1.1340007781982422,-0.9575802479877282,3.2255818043842126,0.08821026510525343,2.179791291291231,-1.7612455123078874,41.42855066829911,-35.86788667183795,1.0457905130929868,8,-0.3600006103515625,-1.239999771118164,-1.6800012588500977,-3.8300018310546875,2.4999961853027344,4,0.03442750496261904,1.7547017713064195,63.27999877929688,1.30555835183289,63.0,4.4815338099409425,62.4000015258789,0.03442750496261904
11732,2019-08-26,63.540000915527344,63.54999923706055,62.459999084472656,62.6500015258789,2575300.0,0.017453965400665572,1.39561517501572,-0.9673925663012293,73.03704155815971,65.25513214279877,-1.5482564354868913,-2.3913430171156946,-2.718614113692624,-5.185196031775092,6.121629253227753,1.0999984741210938,0.9460971737967583,2.096000862121585,-0.21121808988841195,4.403219814131582,0.94239138611659,3.2496103381265797,-2.432471357259587,92.67018843807108,13.277940479551575,1.153609476004997,8,-1.4500007629394531,-2.3299999237060547,-2.7000017166137695,-4.895002365112305,-0.20000076293945312,0,0.029745032458546428,1.1298680710028683,62.45000076293945,1.7547017713064195,63.27999877929688,1.30555835183289,63.0,0.029745032458546428
11733,2019-08-27,63.9900016784668,64.41000366210939,63.75,63.79999923706055,3000600.0,0.0070821648796906,-3.551735024072077,0.21348603562672347,73.39181792071118,67.42122693181076,-1.7758430058463688,-2.7126425180972262,-3.101446975919032,-5.553332513899122,6.554254473660307,0.8700027465820455,0.9843397970853758,2.3760015487670927,-0.15632792031279052,4.908331017846976,1.109836814227151,3.6421662833070343,-2.5223262156319137,82.2784178521182,2.7376343695055425,1.2661647345399403,8,-1.5349998474121023,-2.414999008178704,-3.2150020599365234,-5.345003128051758,-0.5200004577636648,1,0.016565109321566407,1.39561517501572,63.540000915527344,1.1298680710028683,62.45000076293945,1.7547017713064195,63.27999877929688,0.016565109321566407
11734,2019-08-28,63.97999954223633,64.52999877929689,63.709999084472656,64.13999938964844,3152200.0,-0.00015630779759512325,-1.3428537174184743,-0.8420936395759717,69.49998887380671,68.879558373249,-1.4127508582784571,-2.48591911441288,-3.029455916878902,-5.4675590352632994,6.637421998993326,0.819999694824233,1.046027588852887,2.1474994659423814,-0.41076409721304685,4.705763029097817,0.8683676843646637,3.426631247520099,-2.041551567517523,77.91165827636772,0.24079848127129821,1.279131781577717,8,-0.9850006103515554,-2.344999313354485,-3.265000343322754,-5.335000991821289,0.6499977111816406,2,0.024851518661519467,-3.551735024072077,63.9900016784668,1.39561517501572,63.540000915527344,1.1298680710028683,62.45000076293945,0.024851518661519467
11735,2019-08-29,64.59999847412111,64.62999725341797,63.65999984741211,64.23000335693361,2724800.0,0.009690511664906865,3.511692689851256,-2.312471687766731,71.80275257668339,70.7180407278783,-1.7338016289776377,-2.9549882354877113,-3.602517074538099,-6.001025292623453,7.369358876431635,0.9699974060058594,1.1600629158838558,2.5754983901977653,-0.21013737726580928,5.361134157661333,1.182680506465978,3.9683162739295526,-2.1950713545782463,98.84174433538803,22.019829259760783,1.3928178837317844,8,-1.4949989318847798,-2.914999008178725,-3.8899993896484517,-5.654998779296889,-0.31999969482421875,3,0.011764739228823817,-1.3428537174184743,63.97999954223633,-3.551735024072077,63.9900016784668,1.39561517501572,63.540000915527344,0.011764739228823817
11736,2019-08-30,64.22000122070311,64.91000366210939,64.06999969482422,64.73999786376953,3159200.0,-0.0058823105633698525,-1.0487909265996496,-1.4054148795777355,70.28660298478577,71.85526801347656,-1.0889406567762805,-2.3488807181197444,-3.1951488535041648,-5.5430117015662645,8.365101343923834,0.8400039672851705,1.3507075613618014,1.9755010604858256,-0.7717959495834776,4.722798070555129,0.601852555451174,3.3491495655204773,-1.3700600743852291,71.83668766562661,-3.8978021367356064,1.3736485050346523,8,-0.8799991607665802,-2.3949985504150177,-3.5225019454955913,-5.020002365112283,-0.6300010681152202,4,0.010432858240577714,3.511692689851256,64.59999847412111,-1.3428537174184743,63.97999954223633,-3.551735024072077,63.9900016784668,0.010432858240577714
11737,2019-09-03,65.52999877929689,65.56999969482422,64.22000122070311,64.33999633789061,2921400.0,0.02039859130634003,1.1259746969278497,-2.2884810070865718,76.6367089580779,72.61006482042855,-2.088715525176255,-3.3668204969408464,-4.469403535433891,-6.760036784816506,9.308576949145536,1.349998474121108,1.513413283463855,2.990498733520525,0.15947916207471735,5.821518304966332,1.574988947797621,4.406008519243429,-2.268045129820706,97.90571106162508,21.118162180467237,1.4155097857229026,9,-1.724998474121108,-3.3749980926513814,-4.83249950408937,-6.329999923706062,-1.6100006103515767,1,-0.008850936088189654,-1.0487909265996496,64.22000122070311,3.511692689851256,64.59999847412111,-1.3428537174184743,63.97999954223633,-0.008850936088189654
11738,2019-09-04,65.81999969482422,66.05000305175781,65.36000061035156,65.80999755859375,2514300.0,0.004425468044094494,1.936125314503693,0.008405139252192445,83.68986493515997,74.4329426144019,-2.059109522838142,-3.40698997042675,-4.710850544179429,-6.959544491609975,9.914359137342485,0.69000244140625,1.6982238709035755,3.0109996795654297,0.00473340859575444,6.017265950535105,1.5078665440805992,4.514132815050267,-2.0964368362784285,90.37644148278201,8.051157073297944,1.5031331354848363,9,-1.7749977111816406,-3.424997329711914,-5.122500419616699,-6.620000839233391,-1.8699989318847656,2,-0.03767851038795045,1.1259746969278497,65.52999877929689,-1.0487909265996496,64.22000122070311,3.511692689851256,64.59999847412111,-0.03767851038795045
11739,2019-09-05,65.15000152587889,65.66000366210939,64.76000213623047,65.55000305175781,2742300.0,-0.010179249043630878,1.9032178674705336,-39.9916094584301,74.4594981916254,73.84787801303214,-1.1756984148003227,-2.52295693774866,-3.990056250780853,-6.205223857596295,10.777842736005388,1.05999755859375,1.8157705181311456,2.1230014801025234,-0.8991004610793567,5.145103421284411,0.6119505095115869,3.634052450693467,-0.961150628690703,62.343082877777626,-20.922689103086135,1.5110509705909432,9,-1.104999542236314,-2.7549991607665874,-4.4525022506713725,-5.950002670288065,-1.8199996948242045,3,-0.025786650281326984,1.936125314503693,65.81999969482422,1.1259746969278497,65.52999877929689,-1.0487909265996496,64.22000122070311,-0.025786650281326984
11740,2019-09-06,64.80000305175781,65.51999664306639,64.51999664306639,65.37999725341797,2468700.0,-0.005372194411723097,1.3256003761500401,1.4499799729157012,70.05352311642724,73.65086656838191,-0.6564450004680964,-2.0280602430977694,-3.5426349309995544,-5.770645038318484,11.617370696316097,1.0,1.8458269796134417,1.6150028228759794,-1.4320911632255076,4.662096808977466,0.09145582982523592,3.138549815926723,1.25,36.86879390265988,-45.13781147346237,1.5235469930507448,9,-0.5450019836425781,-2.405000686645508,-4.300004005432129,-5.600004196166985,-1.5200042724609304,4,-0.00262354614712057,1.9032178674705336,65.15000152587889,1.936125314503693,65.81999969482422,1.1259746969278497,65.52999877929689,-0.00262354614712057
11741,2019-09-09,63.38999938964844,64.70999908447266,63.31000137329102,64.66000366210939,4850400.0,-0.021759314748537317,1.043799563396586,2.189684429302454,57.25994636191945,71.89785599102188,1.0067950773020584,-0.5169729706563828,-2.0441036304058002,-4.268711709604645,11.748522836828377,1.4900016784667898,1.8402458022837749,0.1239992141723647,-2.8499683231625994,3.097966751507329,-1.3629845544951138,1.6109829828398503,2.6294035339355446,2.919633844975558,-75.85918595637345,1.4869837686674827,9,1.2900028228759766,-0.8949985504150391,-3.1849985122680664,-4.19000053405761,-0.23999786376953836,0,0.014040059918249304,1.3256003761500401,64.80000305175781,1.9032178674705336,65.15000152587889,1.936125314503693,65.81999969482422,0.014040059918249304
11742,2019-09-10,62.9900016784668,63.40999984741211,62.18999862670898,63.15999984741211,4748500.0,-0.006310107509591822,2.6418046414174983,0.13385637562927125,53.39471095407478,69.67595521695118,1.475763082208374,-0.0020946570759292626,-1.5651710978544173,-3.776739965042033,12.279373579890532,1.220001220703132,1.730463362123217,-0.34899864196777486,-3.2131945973659413,2.5151973134303987,-1.7810966196668545,1.083099335731312,2.9210251831054705,20.725443902766987,-53.802198618443214,1.432097977699086,9,1.1299991607666016,-0.49500083923339844,-2.780000686645508,-3.7900028228759695,0.5,1,0.0095252970016384,1.043799563396586,63.38999938964844,1.3256003761500401,64.80000305175781,1.9032178674705336,65.15000152587889,0.0095252970016384
11743,2019-09-11,63.25,63.72999954223633,62.47999954223633,62.95000076293945,3423000.0,0.004127612551280135,-1.016126303224953,-1.7647204021183018,51.49700762940288,67.67562396757297,1.2289989807811423,-0.12101891143182542,-1.739651610245339,-3.9408815912645707,13.083618412710834,1.25,1.7330121530426084,-0.18250026702880717,-2.895532593569243,2.5305320595116214,-1.5390164302990286,1.1740158962414071,2.437765167480464,30.547545680108986,-39.21813360543828,1.3565161632702143,9,0.8700008392333984,-0.7549991607666016,-3.039999008178711,-4.050001144409173,0.4199981689453125,2,0.010592856426012931,2.6418046414174983,62.9900016784668,1.043799563396586,63.38999938964844,1.3256003761500401,64.80000305175781,0.010592856426012931
11744,2019-09-12,63.06999969482422,63.849998474121094,62.709999084472656,63.41999816894531,3588300.0,-0.0028458546272850382,-1.1308405883904824,-1.1666645473850183,48.72727709894082,65.1116822478238,1.4151601699070966,0.25227316928451415,-1.4976732657742886,-3.666694818176751,13.552964983587021,1.1399993896484375,1.635895684439177,-0.4770006179809556,-2.896048853431637,1.9420476174697328,-1.6865247357062998,0.7325234997443886,2.407899480209963,26.42647424390506,-38.69091199814493,1.209524117725344,9,1.0500011444091797,-0.2949981689453125,-2.8599987030029297,-3.8700008392333913,0.94000244140625,3,0.013952767914591435,-1.016126303224953,63.25,2.6418046414174983,62.9900016784668,1.043799563396586,63.38999938964844,0.013952767914591435
11745,2019-09-13,62.61000061035156,63.290000915527344,62.52000045776367,62.9000015258789,2836300.0,-0.007293468950347992,-2.2765891825206155,0.828577656675729,51.015228303528154,62.97041839435073,1.7468973460945278,0.8404206465056134,-0.9978166757581732,-3.120614822255824,14.03104274486944,0.7700004577636719,1.483804130621209,-0.9909997940063491,-3.2642944721191185,1.2822948841064274,-2.1276471330627373,0.14564754505003918,2.6706245317831048,16.666742355090964,-49.32189471797203,1.1366473390563878,9,1.510000228881836,0.46000099182128906,-2.3999996185302734,-3.410001754760735,1.6800003051757812,4,0.011499779806487975,-1.1308405883904824,63.06999969482422,-1.016126303224953,63.25,2.6418046414174983,62.9900016784668,0.011499779806487975
11746,2019-09-16,62.83000183105469,63.02000045776367,62.27999877929688,62.709999084472656,5341300.0,0.0035138351470762608,1.960006713867159,-0.41380126805399453,44.93580855320015,59.448096127142094,1.4628207384822218,0.7394532926370516,-1.1739374089104402,-3.2560543616272497,14.919135061031177,0.7400016784667898,1.384450162543601,-0.8224987030029283,-2.96702243236534,1.3220250263594835,-1.8947605676841306,0.24976316167827406,2.2651857201544345,38.55441344428155,-23.065326635031255,1.0722618646812059,9,1.289999008178711,0.44499969482421875,-2.5025014877319336,-3.63000297546386,1.3799972534179688,0,0.007162134889828753,-2.2765891825206155,62.61000061035156,-1.1308405883904824,63.06999969482422,-1.016126303224953,63.25,0.007162134889828753
11747,2019-09-17,63.72999954223633,63.93000030517578,63.04999923706055,63.22999954223633,4718200.0,0.014324330494238646,-1.046512659463104,4.166571301417763,48.25735634017731,55.51115072769957,0.31362255712076603,-0.03805695708857826,-2.0238499223656845,-4.0746594372976475,15.241705753419065,1.0999984741210938,1.2222976874318618,-0.001500892639157314,-2.0260267117228636,2.023024926444549,-1.0137638021810176,1.0107620169026958,1.1908766735027854,87.87875284946057,27.6795159124959,1.0122629095418536,9,0.19500160217285156,-0.4549980163574219,-3.347498893737793,-4.530000686645501,0.7100028991699219,1,-0.009100863337885956,1.960006713867159,62.83000183105469,-2.2765891825206155,62.61000061035156,-1.1308405883904824,63.06999969482422,-0.009100863337885956
11748,2019-09-18,64.01000213623047,64.16000366210939,63.40999984741211,64.01000213623047,3636800.0,0.00439357596116996,3.999974568943215,0.0,50.19406614089917,52.81499161095222,-0.2795235700668357,-0.2015937388011011,-2.2507705621072347,-4.269697123797236,15.659727145200474,0.7500038146972798,1.0961204332402303,0.1980016708373995,-1.7293044129233408,2.12530775459814,-0.7656513710429635,1.1616547127177697,0.7470214241668316,92.02121615479442,32.655395423932255,0.9636530418803687,9,-0.15500450134278765,-0.7350006103515625,-3.6275014877319336,-4.810003280639641,0.529998779296875,2,-0.008123737547406584,-1.046512659463104,63.72999954223633,1.960006713867159,62.83000183105469,-2.2765891825206155,62.61000061035156,-0.008123737547406584
11749,2019-09-19,64.26000213623047,64.33000183105469,63.88999938964844,64.04000091552734,1771600.0,0.0039056396134455884,1.4444538634340693,100.0,47.69024006700597,50.330182383238736,-0.7476721951191294,-0.37139939131888866,-2.4527157296603193,-4.4249113794958745,15.568886021919484,0.44000244140625,0.7734199037478646,0.3850015640258775,-1.512692160333117,2.282695288384872,-0.5638452981536233,1.3338484262053782,0.34299992814553093,96.58538582348956,40.46922828819321,0.9488468621794974,9,-0.8100032806396484,-0.9850006103515625,-3.8775014877319336,-5.060003280639641,-0.6200027465820312,3,-0.009181511790714803,3.999974568943215,64.01000213623047,-1.046512659463104,63.72999954223633,1.960006713867159,62.83000183105469,-0.009181511790714803
11750,2019-09-20,64.62000274658203,64.79000091552734,64.01999664306639,64.12000274658203,5853800.0,0.005602250208276871,-1.1999738425319941,2.272714662227771,52.72480739407202,49.82627805347791,-1.2693798396916733,-0.6596853830480285,-2.760132255653758,-4.703836069938802,15.229516424794278,0.7700042724609517,0.3571753788489289,0.678001976013185,-1.225851045964049,2.581854997990426,-0.27392453497543556,1.6299284870018056,-2.430004119873054,93.22717034812501,37.48439189765759,0.9519265109886192,9,-1.1300029754638672,-1.345001220703125,-4.187502861022949,-5.420003890991204,-2.180004119873054,4,-0.00943981096292712,1.4444538634340693,64.26000213623047,3.999974568943215,64.01000213623047,-1.046512659463104,63.72999954223633,-0.00943981096292712
11751,2019-09-23,64.59999847412111,65.01999664306639,64.44000244140625,64.80999755859375,2867400.0,-0.00030956780579805,-1.1886939122172582,-0.4199981689452841,42.31405094163071,48.59509360765079,-1.1842205804211545,-0.4957682861564905,-2.6741194107681707,-4.59246883781627,15.822492463322954,0.579994201660142,0.05425242692487586,0.5504978179931754,-1.2379381356499266,2.3389337716362846,-0.3437201588283756,1.4447157948147265,-2.3579998016357635,78.68026791990415,27.102978598711033,0.8942179768215541,9,-0.9500007629394673,-0.8449974060058736,-4.167498588562026,-5.3999996185302805,-2.0199966430664205,0,-0.0047987239305887774,-1.1999738425319941,64.62000274658203,1.4444538634340693,64.26000213623047,3.999974568943215,64.01000213623047,-0.0047987239305887774
11752,2019-09-24,65.43000030517578,65.68000030517578,64.69000244140625,64.94000244140625,5654400.0,0.012848325861604781,1.0,-2.333333333333491,47.0409775807077,48.09997915779577,-1.8234671817804298,-1.2405181470027458,-3.43935746628523,-5.325673043615204,16.6454164137647,1.0800018310546733,-0.1809524526716899,1.2859996795654354,-0.5868239371639277,3.1588232962947913,0.34958787120075385,2.222411487930117,-3.076881713867195,88.98678636187186,40.56924364576713,0.9364118083646789,9,-1.4500007629394531,-1.6149978637695312,-4.92500114440918,-5.460000991821289,-2.1100006103515625,1,-0.01864589966395913,-1.1886939122172582,64.59999847412111,-1.1999738425319941,64.62000274658203,1.4444538634340693,64.26000213623047,-0.01864589966395913
11753,2019-09-25,65.05000305175781,65.44999694824219,64.69999694824219,65.34999847412111,3634300.0,-0.005807691451101937,2.00004577706569,-0.6122382249902976,49.206361700942516,48.15321078024041,-1.2977615935868556,-0.819028534176212,-2.9918739142225803,-4.860643498452745,16.616591247098377,0.75,-0.2158865210641423,0.8530023574829073,-1.0610134812540792,2.7670181962198868,-0.10400556188558596,1.8100102768514006,-2.4972715576171964,64.80464071537259,17.398885841970845,0.9570079193684902,9,-1.0700035095214844,-1.1400012969970703,-4.230002403259277,-4.610002517700195,-1.5400047302246094,2,-0.009377410941337039,1.0,65.43000030517578,-1.1886939122172582,64.59999847412111,-1.1999738425319941,64.62000274658203,-0.009377410941337039
11754,2019-09-26,65.56999969482422,65.83000183105469,64.95999908447266,65.37999725341797,3874300.0,0.0079937989034784,1.450688788119748,-0.6333511355255161,55.950513893278135,48.70157584576818,-1.5934030447747816,-1.2793939533598575,-3.4459770094905053,-5.290603073594973,16.582470504522846,0.8700027465820312,-0.16062182126301394,1.2934989929199219,-0.7124422209013943,3.299440206741238,0.2905283860092709,2.29646959983058,-2.8296320720214894,85.63528226571304,35.372509205476526,1.0029706069106579,9,-1.5149993896484375,-1.5249977111816406,-4.602499008178711,-5.129999160766602,-2.470001220703125,3,-0.015708384689502752,2.00004577706569,65.05000305175781,1.0,65.43000030517578,-1.1886939122172582,64.59999847412111,-0.015708384689502752
11755,2019-09-27,65.36000061035156,65.83999633789061,64.84999847412111,65.66000366210939,2375000.0,-0.0032026702066498824,2.000046239567241,-1.5789431416640645,68.69072557470234,51.341011070379544,-1.0642062136580392,-1.064094745060018,-3.192120700621544,-4.991991737980868,16.396400145662234,0.9899978637695028,-0.09786117754807577,1.0454998016357422,-1.0143158165219432,3.1053154197934347,0.015591992556892365,2.075407610714585,-2.372462250888674,65.7144414168944,9.072169588609384,1.0299078090788452,9,-0.9150028228759766,-1.3149986267089844,-4.035000801086426,-4.665000915527344,-3.7099990844726634,4,-0.026315807904547572,1.450688788119748,65.56999969482422,2.00004577706569,65.05000305175781,1.0,65.43000030517578,-0.026315807904547572
11756,2019-09-30,64.88999938964844,65.51000213623047,64.69000244140625,64.86000061035156,3900900.0,-0.007190961081917191,-3.432489277466183,-0.09999491378871404,67.7902402330538,53.51133150292138,-0.3031432457127039,-0.5705792015336613,-2.64542348625406,-4.424034674943343,15.851742712591918,0.8199996948242188,0.007224252660492425,0.5419986724853487,-1.5330823215474396,2.617079666518137,-0.49554182453104545,1.579539169501743,-1.6172152323427795,17.39113127935695,-41.985277157428655,1.037540497016395,9,-0.2650012969970703,-0.8449974060058594,-3.3749990463256836,-4.004999160766602,-4.349998474121094,0,-0.03775621491730663,2.000046239567241,65.36000061035156,1.450688788119748,65.56999969482422,2.00004577706569,65.05000305175781,-0.03775621491730663
11757,2019-10-01,64.94999694824219,65.05000305175781,64.18000030517578,64.75,3453000.0,0.0009246040862702642,3.3499141712759872,6.6668362156663274,66.53693725787069,55.32720607147377,-0.1920847217347017,-0.7128027439754021,-2.624512249527541,-4.387607132910929,14.45530327507516,0.8700027465820312,0.14108738401431253,0.6309963226318303,-1.3900391239791503,2.6520317692428037,-0.3795214006736529,1.6415140459373205,-1.420491572878035,46.38545080177814,-15.950332179121624,1.0105177233054872,10,-0.08499908447265625,-0.8299961090087891,-3.2999963760375977,-3.7649974822998047,-3.6899986267089844,1,-0.036489533926785556,-3.432489277466183,64.88999938964844,2.000046239567241,65.36000061035156,1.450688788119748,65.56999969482422,-0.036489533926785556
11758,2019-10-02,63.34000015258789,65.0,62.9900016784668,64.97000122070311,7591600.0,-0.024788250520431654,1.3786981714267657,-8.150129701686051,52.054799292799984,55.81215709656198,1.4671657450801519,0.739802455842451,-0.9409754461591788,-2.7079305472736053,12.344748210907639,2.009998321533203,0.2901484382799282,-0.8550004959106445,-2.7907962195343146,1.0807952277130184,-1.8228983577224795,0.11289736590119048,2.49999618530272,12.280671227357782,-52.34203561939516,0.9678978618118318,10,1.0749988555908203,0.7800006866455078,-1.6899995803833008,-2.1299991607666016,-3.009998321533203,2,-0.00031576346251172005,3.3499141712759872,64.94999694824219,-3.432489277466183,64.88999938964844,2.000046239567241,65.36000061035156,-0.00031576346251172005
11759,2019-10-03,63.47000122070313,63.63999938964844,62.91999816894531,63.63999938964844,4143000.0,0.0020524323934649757,7.470693833587649,0.1042932868392996,56.89103289077133,56.27507104063969,1.3559063068974737,0.5032906445405487,-0.9960215185986172,-2.775889742445571,11.053620090237226,0.720001220703125,0.3575319197400688,-0.6409994125366083,-2.5478941928610155,1.265895367787806,-1.594446802698819,0.3124479776255953,2.3129952239990033,18.835732761999655,-49.71108377846957,0.9534473901622057,10,0.9099960327148366,0.6499996185302663,-1.4549989700317383,-1.894998550415039,-3.3899993896484446,3,0.000630173311183535,1.3786981714267657,63.34000015258789,3.3499141712759872,64.94999694824219,-3.432489277466183,64.88999938964844,0.000630173311183535
11760,2019-10-04,64.62999725341797,64.80999755859375,63.54999923706055,63.56000137329102,2720700.0,0.01827628817401794,-1.3119232021054326,-6.294161206355127,62.53479985038726,58.521820919390414,0.22068441059911947,-0.706307588906526,-2.057333637297475,-3.858964202047666,10.182213220964357,1.339996337890618,0.42055084871729775,0.5274969100952092,-1.3679471928884936,2.422941013078912,-0.42022514139664224,1.4752189615870606,1.0384792602538937,66.02302954250214,-6.0566497365366985,0.9477220514918507,10,-0.25,-0.5099964141845703,-2.314997673034661,-2.9949970245361257,-4.55999755859375,4,-0.023673198890875047,7.470693833587649,63.47000122070313,1.3786981714267657,63.34000015258789,3.3499141712759872,64.94999694824219,-0.023673198890875047
11761,2019-10-07,64.27999877929689,64.48999786376953,64.01999664306639,64.40000152587889,2712400.0,-0.0054154183660060085,2.1333892830803824,-0.11215253143569628,54.1478113224701,59.31146911291957,0.5816880741212458,-0.3016812331827481,-1.6209997383912338,-3.4318614100423304,10.752029173212247,0.6100006103515767,0.4852972980317247,0.13299846649171343,-1.733583424553899,1.9995803575373259,-0.8002924790310999,1.0662894120145197,1.278538600585918,63.84964754427255,-5.974136066562572,0.9332909455228066,10,0.09999847412107954,-0.15999794006349077,-1.8849992752075337,-2.5949993133545064,-4.110000610351577,0,-0.04091470602617764,-1.3119232021054326,64.62999725341797,7.470693833587649,63.47000122070313,1.3786981714267657,63.34000015258789,-0.04091470602617764
11762,2019-10-08,63.59000015258789,64.33999633789061,63.56000137329102,64.27999877929689,2774000.0,-0.010734266331866027,-1.0799971516781641,5.749856952128125,47.01702690503502,59.06820969115207,1.0987834458840666,0.4591114008142938,-0.8660553440602712,-2.676131214586718,10.614125048846006,0.7799949645995881,0.46177686152618946,-0.5870000839233427,-2.393608492317142,1.2196083244704568,-1.4903042881202424,0.31630412027355703,1.8629956588574146,32.211605472618565,-33.366620319740754,0.9033042041968987,10,0.7899971008300781,0.5300006866455078,-1.0074977874755788,-1.7649974822997976,-1.9500007629394531,1,-0.047963504163263004,2.1333892830803824,64.27999877929689,-1.3119232021054326,64.62999725341797,7.470693833587649,63.47000122070313,-0.047963504163263004
11763,2019-10-09,63.91999816894531,64.19000244140625,63.56000137329102,63.65999984741211,1920400.0,0.005189463996942534,-1.739163245843235,-0.3768099115983536,47.612327494478855,58.14174453572993,0.6611661677785605,0.19171070728336304,-1.1133611764235667,-2.9454756440403287,10.802148179025831,0.6300010681152273,0.5294914852480304,-0.2905019760131893,-2.048939498240941,1.4679355462145693,-1.169720737127065,0.5887167851006865,1.4316777367999975,52.91006999668989,-8.384672059689315,0.8792187611138782,10,0.45999908447265625,0.20000267028808594,-0.939997673034668,-1.7649974822998047,-2.6199989318847656,2,-0.04161451695260587,-1.0799971516781641,63.59000015258789,2.1333892830803824,64.27999877929689,-1.3119232021054326,64.62999725341797,-0.04161451695260587
11764,2019-10-10,63.95000076293945,64.16999816894531,63.13000106811523,63.5,2078900.0,0.00046937726617013453,1.3370837565954032,1.7307833384685358,45.06625167490187,55.51680299130765,0.42152877863611593,0.24350027926070084,-1.027024872040002,-2.9169085119593063,11.08324249879986,1.0399971008300852,0.49905984875847764,-0.30449943542480185,-1.9850936614920016,1.376094790642398,-1.1447965484584017,0.535797677608798,1.304408033333857,48.80960760761237,-8.097005734103341,0.8402971130335999,10,0.2649993896484375,0.06499671936033735,-0.7299985885620117,-1.5549983978271484,-3.0800018310546804,3,-0.05660670662544609,-1.739163245843235,63.91999816894531,-1.0799971516781641,63.59000015258789,2.1333892830803824,64.27999877929689,-0.05660670662544609
11765,2019-10-11,63.33000183105469,63.93000030517578,63.040000915527344,63.83000183105469,2634700.0,-0.009695057458764977,1.542866485013624,-1.1111092273131862,41.4073114327599,52.58536645794167,0.8082904159829809,0.9699346582206374,-0.33256636294889574,-2.23640072899353,11.229199719030808,0.9099998474121094,0.4560079930211174,-0.9604984283447209,-2.519194494297068,0.5981976376076332,-1.7398464613208944,-0.18115039536854738,1.8310305401254965,20.0001052332495,-32.741491483758345,0.7793480329761764,10,0.654998779296875,0.684995651245103,-0.1099996566772461,-0.9349994659423828,-2.4500007629394602,4,-0.05131848896309865,1.3370837565954032,63.95000076293945,-1.739163245843235,63.91999816894531,-1.0799971516781641,63.59000015258789,-0.05131848896309865
11766,2019-10-14,63.27999877929688,63.77000045776367,63.04999923706055,63.709999084472656,2297700.0,-0.0007895634030012921,1.6181717297822167,0.8600006103515483,33.73671489778209,48.94089730682071,0.677102377950284,1.112412892469841,-0.1768459770714017,-2.1324311115678327,11.15145440580538,0.720001220703125,0.306386286006898,-1.033001327514647,-2.513983682361264,0.4479810273319771,-1.7734925049379555,-0.2925101500913385,1.7913922237939133,18.46143914362754,-28.46869913011275,0.7404911774233115,10,0.6800003051757741,0.7349987030029084,0.045002937316887426,-0.8849964141845774,-1.9599990844726634,0,-0.05072691444998678,1.542866485013624,63.33000183105469,1.3370837565954032,63.95000076293945,-1.739163245843235,63.91999816894531,-0.05072691444998678
11767,2019-10-15,63.1500015258789,63.63000106811523,62.86999893188477,63.31999969482422,2027300.0,-0.002054318203629779,-1.0821880584847898,0.3953442983623658,35.06284668240528,47.05290257233241,0.5866069885129548,1.261403018476038,0.06566285417783035,-1.9579363164310735,11.730445096166193,0.7600021362304545,0.07664574696828197,-1.1339986801147504,-2.6841479190422675,0.41615055881275964,-1.9090732995785018,-0.3589240606509918,1.835333763846073,21.21226132918631,-22.487893388074117,0.7750746194637566,10,0.6899967193603587,0.8649959564208913,0.4375000000000071,-0.7549991607665945,-1.4600028991699219,1,-0.04718928400520117,1.6181717297822167,63.27999877929688,1.542866485013624,63.33000183105469,1.3370837565954032,63.95000076293945,-0.04718928400520117
11768,2019-10-16,63.4900016784668,63.52000045776367,62.79999923706055,63.18999862670898,2199500.0,0.005384008620309633,3.0,-1.7647428417556452,33.171506752581905,44.41739966808914,0.30186669577081204,0.9280288014601581,-0.18134545637947497,-2.249413404659137,12.145382002393893,0.720001220703125,-0.12315312770551401,-0.767998504638669,-2.354514803735725,0.8185177944583941,-1.5612566541872042,0.02525964490985899,1.3684134297877648,50.36518097550516,11.475088600345913,0.7932581495485302,10,0.31499671936035156,0.5699958801269531,-0.18250083923339844,-1.0949993133544922,-1.7900009155273438,2,-0.029138482279262634,-1.0821880584847898,63.1500015258789,1.6181717297822167,63.27999877929688,1.542866485013624,63.33000183105469,-0.029138482279262634
11769,2019-10-17,63.66999816894531,63.88999938964844,63.290000915527344,63.41999816894531,1787300.0,0.0028350367887857164,-1.3529605361577357,0.8333248563145116,36.26011207171402,41.49798991490322,0.1712298594502215,0.7394777473874115,-0.2759469108167849,-2.364019035168667,12.249358936355586,0.5999984741210938,-0.32676457123137936,-0.5585018157958928,-2.1666552826442285,1.049651651052443,-1.3625785492200606,0.2455749176282751,1.0237436696137223,76.99098314445536,39.77991657221448,0.804076733424167,10,-0.024999618530273438,0.3899993896484375,-0.36249732971191406,-1.2749958038330078,-2.4099998474121094,3,-0.037223166327036594,3.0,63.4900016784668,-1.0821880584847898,63.1500015258789,1.6181717297822167,63.27999877929688,-0.037223166327036594
11770,2019-10-18,64.01000213623047,64.13999938964844,63.33000183105469,63.79999923706055,2500400.0,0.0053400970168551165,2.446817145129741,0.8400115966796875,42.6910393738309,40.22501525394331,-0.2972255872605416,0.3704226597426299,-0.5522464893436023,-2.622738473309873,11.98103284744565,0.80999755859375,-0.3194299945749748,-0.18799781799316406,-1.7880050766274138,1.4120094406410857,-0.988001447310296,0.6120058113239608,0.532240294208691,90.29871353619549,48.491127751907,0.8000036293171254,10,-0.4400043487548899,0.04999542236328125,-0.5625009536743164,-1.614999771118164,-3.210002899169922,4,-0.0490548836049548,-1.3529605361577357,63.66999816894531,3.0,63.4900016784668,-1.0821880584847898,63.1500015258789,-0.0490548836049548
11771,2019-10-21,64.29000091552734,64.30999755859375,63.65999984741211,64.16000366210939,1797900.0,0.004374297296553253,6.6474574749786814,0.6190259940781507,44.71156197425566,39.968852483856715,-0.6433069565347012,0.06957606257373072,-0.7681647872848671,-2.8215540689857903,11.561038487365337,0.6499977111816406,-0.3485347172171984,0.1075008392333956,-1.4820814808849008,1.697083159351699,-0.6872903208257526,0.9022919992925438,0.11286205944152528,98.6757175301955,55.07411627220205,0.7947911600591505,10,-0.7350025177001953,-0.23000335693359375,-0.6949996948242188,-1.894998550415039,-3.1100006103515625,0,-0.05304090525512084,2.446817145129741,64.01000213623047,-1.3529605361577357,63.66999816894531,3.0,63.4900016784668,-0.05304090525512084
11772,2019-10-22,64.20999908447266,64.62999725341797,64.08000183105469,64.58999633789061,2511300.0,-0.0012443899504652745,1.391289204385252,-2.923117553847267,59.2356667263304,41.26033462072911,-0.5208862474998099,0.056382909225959565,-0.6159537472571373,-2.659690723056933,10.685248080606966,0.5499954223632812,-0.5294766779718145,0.08849906921386719,-1.3892122479049647,1.566210386332692,-0.6503565893455487,0.8273547277732831,-1.4099998474121094,77.049255507866,28.267740617016905,0.7388556585594129,10,-0.49500083923339844,0.10999870300292969,-0.5124979019165039,-1.8149967193603516,-2.6499977111816335,1,-0.04500855678017446,6.6474574749786814,64.29000091552734,2.446817145129741,64.01000213623047,-1.3529605361577357,63.66999816894531,-0.04500855678017446
11773,2019-10-23,64.44000244140625,64.58999633789061,64.11000061035156,64.16000366210939,3298200.0,0.0035820489053584037,-1.5262608416317915,-0.7368442186841109,60.083177890288844,42.92888197799433,-0.7480336019935194,-0.233642292260285,-0.7647508242724399,-2.8154040030153666,9.762128872017394,0.4799957275390483,-0.6100158822086499,0.3490024566650334,-1.0721139961329555,1.7701189094630294,-0.3615557697339682,1.0595606830640278,-1.6034032440185513,85.82124393632284,31.8781918997348,0.7105582263989968,10,-0.7250041961669922,-0.12000465393066406,-0.840001106262207,-2.0450000762939453,-2.950000762939453,2,-0.04267541450200574,1.391289204385252,64.20999908447266,6.6474574749786814,64.29000091552734,2.446817145129741,64.01000213623047,-0.04267541450200574
11774,2019-10-24,64.54000091552734,65.13999938964844,64.05000305175781,64.97000122070311,2579100.0,0.001551807422912832,1.8311716621253407,-1.535722070844714,48.80004882812501,43.75029724414601,-0.8443295477275896,-0.4371764414350423,-0.7613639034458188,-2.837062259422467,8.694487111161784,1.089996337890625,-0.5769815963338019,0.5005008697509794,-0.7605833494923075,1.7615850889942593,-0.13004123987066407,1.1310429793726229,-1.6675337570190365,66.85086831900186,13.839522030977946,0.6305421096216401,10,-0.5700016021728516,-0.2200031280517578,-0.9750013351440501,-2.144998550415039,-3.3400001525878906,3,-0.044003720364135135,-1.5262608416317915,64.44000244140625,1.391289204385252,64.20999908447266,6.6474574749786814,64.29000091552734,-0.044003720364135135
11775,2019-10-25,63.63999938964844,64.98999786376953,63.33000183105469,64.66999816894531,3336400.0,-0.013944863853610157,-1.0121238463388018,2.395344298362422,42.55815191355713,44.73045691256546,0.11652314890123705,0.34505088456091926,0.2095180630765725,-1.8877480790846803,7.36317073792943,1.6599960327148438,-0.5942149476720289,-0.3135005950927763,-1.4206108697655253,0.7936096795799727,-0.8670557324291508,0.24005454224359823,-0.6768309418945222,17.126960040465352,-33.08770049827835,0.5535551373363748,10,0.3299999237060547,0.6799983978271484,-0.2774991989135742,-1.2449970245361328,-2.1800003051757812,4,-0.037397880121638694,1.8311716621253407,64.54000091552734,-1.5262608416317915,64.44000244140625,1.391289204385252,64.20999908447266,-0.037397880121638694
11776,2019-10-28,62.43999862670898,63.33000183105469,62.27999877929688,63.06999969482422,3329600.0,-0.018856077536899662,-1.2105309652782699,0.6116522473408265,38.04573507788792,45.06188895650798,1.3240804629965908,1.4251614288026815,1.4592123006369278,-0.6525761998517581,6.299501634549226,1.3600006103515554,-0.626207544350116,-1.3910013198852624,-2.599355794699072,-0.18264684507146,-1.9951785572921708,-0.7868240824783612,2.7000007629394602,5.594399065265505,-44.9602384027469,0.6041772374069021,10,1.270000457763679,1.6199989318847727,0.9425020217895579,-0.04499626159667258,-0.43000030517577414,0,-0.0262652054086836,-1.0121238463388018,63.63999938964844,1.8311716621253407,64.54000091552734,-1.5262608416317915,64.44000244140625,-0.0262652054086836
11777,2019-10-29,62.58000183105469,62.70000076293945,62.18000030517578,62.52999877929688,2490800.0,0.0022422038344795947,2.586198731946016,-0.07936978885987968,35.497907701047396,45.32037795078192,1.2233703389429564,1.1578647081841638,1.360270646004345,-0.7503292840089983,5.900117802388425,0.5200004577636719,-0.5733027713058689,-1.1324983596801772,-2.343637075923695,0.07864035656334067,-1.7380677178019397,-0.5269290015584218,2.5027975463867165,13.513569243220532,-35.22530138878681,0.6055693581217585,10,1.0799980163574219,1.4299964904785156,1.12249755859375,-0.1849994659423828,-0.44000244140625,1,-0.022371388381522417,-1.2105309652782699,62.43999862670898,-1.0121238463388018,63.63999938964844,1.8311716621253407,64.54000091552734,-0.022371388381522417
11778,2019-10-30,63.31999969482422,63.4900016784668,62.61000061035156,62.61000061035156,2761800.0,0.01182482969187637,-1.478879444665327,14.199115044249805,44.090052525391364,46.190371334523846,0.5103952123965101,0.43878855060705746,0.6627202917078421,-1.4406305975916496,5.943331283617393,0.9099998474121094,-0.4398504889749262,-0.39150047302246094,-1.6039665170291642,0.8209655709842423,-0.9977334950258125,0.21473254898089067,1.6466877197265575,38.51350480574679,-9.794388382374109,0.606233022003353,10,0.3400001525878906,0.6899986267089844,0.5775012969970703,-0.9249973297119141,-1.3199996948242188,2,-0.027795298957922432,2.586198731946016,62.58000183105469,-1.2105309652782699,62.43999862670898,-1.0121238463388018,63.63999938964844,-0.027795298957922432
11779,2019-10-31,63.5099983215332,63.790000915527344,63.099998474121094,63.31999969482422,8817200.0,0.0030006100382926615,-1.1904802271860297,0.26760404465887966,51.83669688059309,47.206555501941864,0.3300188281864962,0.26555519848819387,0.4989094473385478,-1.570222042276498,6.031350614935772,0.69000244140625,-0.29938273826299167,-0.20350170135498047,-1.4144215193421275,1.0074181166321665,-0.8089616103485469,0.401958207638593,1.345221608642575,47.33093138426117,-4.369432440722214,0.6054599089935725,10,0.15000152587890625,0.5,0.43500232696533203,-1.1149959564208984,-1.779998779296875,3,-0.031805962784626995,-1.478879444665327,63.31999969482422,2.586198731946016,62.58000183105469,-1.2105309652782699,62.43999862670898,-0.031805962784626995
11780,2019-11-01,63.099998474121094,63.86000061035156,62.91999816894531,63.459999084472656,2855800.0,-0.00645567403948577,-1.6111134658585173,-1.8947537494729656,48.28897117801569,47.60404541347076,0.6675609129140767,0.5850500836502306,0.9218461998293321,-1.1148386389850486,5.623317079019237,0.94000244140625,-0.1759539635735905,-0.5370016098022461,-1.6963502917521396,0.6223470721476474,-1.1166759507771928,0.04267273117270065,1.6482126710546794,54.76178582295267,-1.0958590383585474,0.579674340974946,11,0.5600013732910156,0.9099998474121094,0.9500026702880859,-0.7049961090087891,-1.2999992370605469,4,-0.03011089947903689,-1.1904802271860297,63.5099983215332,-1.478879444665327,63.31999969482422,2.586198731946016,62.58000183105469,-0.03011089947903689
11781,2019-11-04,61.6500015258789,63.02999877929688,61.5099983215332,63.02999877929688,3067900.0,-0.022979349973152097,1.202903598538237,3.8333192048489355,38.601826880042346,45.31139654166097,1.9039082678517047,1.9266943701265262,2.3949551034482184,0.3736886419799319,5.561970430377887,1.5900001525878906,-0.1236367822381439,-1.8554986953735408,-3.275157376360262,-0.4358400143868266,-2.565328035866905,-1.1456693548801837,2.9954811856968675,5.957577361173259,-52.0401224429871,0.7098293404933572,11,1.6749973297119212,1.8599987030029368,2.594998359680183,0.7450008392334055,0.5099983215332102,0,-0.0030819535556132482,-1.6111134658585173,63.099998474121094,-1.1904802271860297,63.5099983215332,-1.478879444665327,63.31999969482422,-0.0030819535556132482
11782,2019-11-05,60.540000915527344,61.63000106811523,60.4000015258789,61.34000015258789,4104300.0,-0.018004875634684447,-1.2777811136816895,0.5797107458577221,29.931973848312154,41.961262759219125,2.725151539359871,2.947606168176385,3.480506544640434,1.5068952386174104,6.299534689149092,1.25,-0.1810567748398313,-2.8129993438720717,-4.753982127300503,-0.8720165604436474,-3.783490735586284,-1.8425079521578596,3.917352732645867,4.046226204992822,-52.64837392524774,0.9704913917142137,11,2.229999542236328,2.229999542236328,3.794999122619629,1.855001449584961,0.8199996948242188,1,0.024281423584003203,1.202903598538237,61.6500015258789,-1.6111134658585173,63.099998474121094,-1.1904802271860297,63.5099983215332,0.024281423584003203
11783,2019-11-06,61.2599983215332,61.349998474121094,60.47000122070313,60.599998474121094,5031400.0,0.01189292030256972,1.0952311751535928,-0.8250005960470161,34.72751033811551,40.39764737144029,1.6836912173818988,2.1271717112695114,2.7294152242438727,0.8169211962075167,7.076957836955591,0.8799972534179616,-0.26938426941538296,-1.9600019454956055,-4.0924879081572385,0.17248401716602046,-3.026244926826422,-0.893758964164789,2.8727671568564688,24.855405295154164,-28.0626494152692,1.066242981330814,11,1.4350013732910156,1.5100021362304688,3.2325010299682617,1.1350040435791016,1.0,2,0.014365019461744177,-1.2777811136816895,60.540000915527344,1.202903598538237,61.6500015258789,-1.6111134658585173,63.099998474121094,0.014365019461744177
11784,2019-11-07,60.33000183105469,60.86999893188477,59.459999084472656,60.59000015258789,4887600.0,-0.015181138033946273,2.4390412966313773,-0.3939369418836517,28.301874060945252,38.81361649892785,2.1832936768334648,2.9218672825797327,3.6171925187810317,1.7686445272495206,8.253111699188356,1.7999992370605469,-0.4876453150096154,-2.70899848937988,-5.169831828421891,-0.24816515033786857,-3.9394151589008857,-1.4785818198588743,3.5041425311341214,19.772782838029745,-27.242998346585427,1.2304166695210061,11,1.3299980163574219,1.9699974060058594,3.937498092651367,2.065000534057617,2.6999969482421946,3,0.02768105616210481,1.0952311751535928,61.2599983215332,-1.2777811136816895,60.540000915527344,1.202903598538237,61.6500015258789,0.02768105616210481
11785,2019-11-08,60.08000183105469,60.45000076293945,59.65999984741211,59.97000122070313,4176900.0,-0.004143875226460092,-1.1643761169695765,-0.4230820018486456,25.0887538169559,37.373951914379845,2.095574050825668,3.073480292947991,3.8012103559876635,2.027482193927483,9.396953210013962,0.7900009155273438,-0.761141363301121,-2.7964984893798857,-5.583968332994431,-0.009028645765333465,-4.190233411187165,-1.4027635675726131,3.316728003362506,17.367025198374925,-22.159300956954098,1.3937349218072757,11,1.5799980163574219,2.2199974060058594,4.169997215270996,2.315000534057617,3.3799972534179688,4,0.02746334322394728,2.4390412966313773,60.33000183105469,1.0952311751535928,61.2599983215332,-1.2777811136816895,60.540000915527344,0.02746334322394728
11786,2019-11-11,60.06999969482422,60.29999923706055,59.86999893188477,60.11000061035156,2642200.0,-0.00016648029170496237,1.0476294277928817,-0.36364266888613805,25.29832490124123,36.24066493662361,1.9378200550464086,2.983639686877936,3.7560040159398156,2.038369982278084,10.602609337412666,0.43000030517577414,-1.0061668879726255,-2.646000671386716,-5.693203829492916,0.4012024867194839,-4.169602250439823,-1.122399092333616,2.933057064598522,28.110601508649953,-6.393823444597931,1.5236015790531012,11,1.5900001525878906,2.229999542236328,4.179999351501465,2.325002670288086,3.720001220703125,0,0.02879972616989024,-1.1643761169695765,60.08000183105469,2.4390412966313773,60.33000183105469,1.0952311751535928,61.2599983215332,0.02879972616989024
11787,2019-11-12,60.16999816894531,60.34000015258789,59.97999954223633,60.20000076293945,1519200.0,0.0016646990948745444,1.3225742939764966,0.7500476826244517,24.12116229540493,34.02189935551401,1.6315907251081967,2.792091890260494,3.558589179428182,1.9361752009440636,11.64946261042765,0.3600006103515625,-1.1733367264715824,-2.3970020294189425,-5.639990347352054,0.8459862885141689,-4.018496188385498,-0.7755078704523868,2.478752822982422,37.56610125703398,9.158287971378265,1.6214941589665566,11,1.4900016784667969,2.1300010681152344,4.080000877380371,2.225004196166992,3.6800003051757812,1,0.03307298884868293,1.0476294277928817,60.06999969482422,-1.1643761169695765,60.08000183105469,2.4390412966313773,60.33000183105469,0.03307298884868293
11788,2019-11-13,61.63999938964844,61.7599983215332,60.29999923706055,60.29999923706055,2997100.0,0.02443080048923485,-1.1791028630153755,-44.662809917355375,34.9272193459972,32.14306851833669,-0.11374087339884653,1.2399602153840377,1.9968955979560974,0.4768144985332867,12.06607959707837,1.5900001525878906,-1.1973417087137719,-0.8345006942749009,-4.072170297630706,2.403168909080911,-2.4533354959527998,0.784334107403005,0.6898764115337883,94.7826534047843,68.2948751048986,1.6188348016779048,11,0.020000457763671875,0.6599998474121094,2.609999656677246,0.7550029754638672,2.5100021362304545,2,-0.00454248510819899,1.3225742939764966,60.16999816894531,1.0476294277928817,60.06999969482422,-1.1643761169695765,60.08000183105469,-0.00454248510819899
11789,2019-11-14,61.29999923706055,62.11999893188477,61.1500015258789,61.54999923706055,3425400.0,-0.005515901297120873,-2.5272926521382897,-0.18656714293441284,37.086082955828246,30.898303160315862,-0.1343219598249661,1.468598009176425,2.260961408554749,0.8300568919072475,12.855285849444599,0.9699974060058736,-1.2351043343206527,-1.0560009002685575,-4.282903864199696,2.170902063662581,-2.6694523822341267,0.5574505816970117,-1.8400001525878906,66.66666666666647,37.38397252546858,1.613451481965568,11,-0.05500030517578125,1.0,2.9499998092651367,1.0950031280517578,1.720001220703125,3,0.015660670414694877,-1.1791028630153755,61.63999938964844,1.3225742939764966,60.16999816894531,1.0476294277928817,60.06999969482422,0.015660670414694877
11790,2019-11-15,60.86999893188477,61.45000076293945,60.31999969482422,61.36999893188477,4233000.0,-0.007014686958035199,2.4242266611181207,2.0,40.5307541234657,31.112628409585124,-0.060248721427207386,1.7405336677555354,2.619748352182377,1.2955228685664082,13.76149571980141,1.1300010681152344,-1.3968644899001958,-1.329001045227045,-4.522441162669388,1.8644390722152977,-2.925721103948213,0.26771901349412275,-1.3567998504638723,44.44444444444444,11.662802630855452,1.5967200587211707,11,-0.07999992370606179,1.4300003051757741,3.244999885559075,1.525003433227532,1.9900016784667898,4,0.03548545893403432,-2.5272926521382897,61.29999923706055,-1.1791028630153755,61.63999938964844,1.3225742939764966,60.16999816894531,0.03548545893403432
11791,2019-11-18,60.88000106811523,61.6500015258789,60.75,60.93999862670898,3340900.0,0.00016431963867202803,-4.62501490117561,0.1199951171875,39.58331872433777,32.18500006247686,-0.21340349891451638,1.5409705850500472,2.5826364016613255,1.3241190672111216,14.43356456483734,0.9000015258788991,-1.6461022836837884,-1.1484989166259822,-4.234182402186541,1.937184568934569,-2.691340659406258,0.3943428261542934,-1.3146659896850466,42.056158063986636,6.554795544867204,1.5428417427802765,11,-0.09000205993651633,1.4199981689453196,3.119997978210449,1.5150012969970774,1.9099998474121165,0,0.04237841608233239,2.4242266611181207,60.86999893188477,-2.5272926521382897,61.29999923706055,-1.1791028630153755,61.63999938964844,0.04237841608233239
11792,2019-11-19,61.31999969482422,61.6500015258789,60.47000122070313,60.95000076293945,2583000.0,0.007227309773150337,1.2912569581014006,-6.1668997965412,37.27734232813218,32.468314728034265,-0.5935408973174958,0.9205566504738272,2.132976932155792,0.9223160563225434,14.837872160162155,1.180000305175767,-1.8561777205034815,-0.5640003204345732,-3.4858700079756915,2.357869367106545,-2.0249351642051323,0.896934523335986,-1.7035713393249452,56.04399059320626,20.059309672652525,1.4609348437705607,11,-0.5300006866455078,0.9799995422363281,2.6674985885620046,1.075002670288086,1.799999237060554,1,0.0402805158675108,-4.62501490117561,60.88000106811523,2.4242266611181207,60.86999893188477,-2.5272926521382897,61.29999923706055,0.0402805158675108
11793,2019-11-20,61.68999862670898,61.79999923706055,61.18000030517578,61.31000137329102,2251200.0,0.0060339030288023565,1.0666683620919852,1.0270225686389356,38.68158448612561,33.62161588638764,-1.001442130269652,0.35201906913508907,1.74903558636354,0.5940100862836104,15.205353640990968,0.6199989318847656,-1.880642295930528,-0.05650119781494567,-2.719251806702026,2.6062494110721346,-1.3878765022584858,1.2748741066285945,-2.023498859681993,76.11108403145785,39.84475952673199,1.3313753044435401,11,-0.7999992370605398,0.6100006103515696,2.237499237060547,0.8050022125244212,1.6000022888183665,2,0.03501377687625573,1.2912569581014006,61.31999969482422,-4.62501490117561,60.88000106811523,2.4242266611181207,60.86999893188477,0.03501377687625573
11794,2019-11-21,61.70000076293945,61.88000106811523,61.27000045776367,61.7400016784668,1989600.0,0.0001621354587961754,2.812507450587827,-0.10526632802618499,40.837706007502554,35.37149946311504,-0.8902973489250385,0.12473743734715725,1.7307226351867797,0.6146859824452093,14.924728050733126,0.6100006103515554,-1.7294369294797107,0.09550094604492188,-2.2202973179767014,2.411299210066545,-1.0623981859658898,1.2534000780557335,-1.9844310126153104,88.46152905647499,52.28198150174747,1.1578991320108134,11,-0.7050018310546804,0.5999984741210938,2.232497215270996,0.7950000762939453,1.7900009155273438,3,0.039708277676570924,1.0666683620919852,61.68999862670898,1.2912569581014006,61.31999969482422,-4.62501490117561,60.88000106811523,0.039708277676570924
11795,2019-11-22,61.2599983215332,61.959999084472656,60.7400016784668,61.75,2401100.0,-0.007131319869780994,1.6813134298326144,12.249761586877742,47.05879983774598,37.789330011615576,-0.29648887753814535,0.3976834162185767,2.1719594580250927,1.0741777486536108,15.815424335001216,1.2199974060058594,-1.6710880133065018,-0.22550144195556499,-2.336429405209735,1.885426521298605,-1.28096542358265,0.82996253967152,-1.4963399875778478,53.02001566844322,12.479848835730493,1.055463981627086,11,-0.20999908447265625,1.0400009155273438,2.5924997329711914,1.2350025177001953,1.1200027465820241,4,0.028730038923488133,2.812507450587827,61.70000076293945,1.0666683620919852,61.68999862670898,1.2912569581014006,61.31999969482422,0.028730038923488133
11796,2019-11-25,60.79999923706055,61.54999923706055,60.66999816894531,61.38999938964844,2600400.0,-0.007508963386813616,-1.0705851729848355,1.2040778195576523,52.17389917588499,40.906300776113355,0.3106148165253444,0.7678882354995125,2.620780762654924,1.5515084954511593,16.444561565477215,0.8800010681152344,-1.4697084964131406,-0.6035005569458036,-2.685526043703824,1.4785249298122167,-1.6445133003248102,0.437512186433203,-0.9892140911466001,22.14754962953823,-22.05838317972376,1.0410127433790086,11,0.4099998474121094,1.5,3.014998435974121,1.9750022888183594,1.8800010681152344,0,0.03388160195954981,1.6813134298326144,61.2599983215332,2.812507450587827,61.70000076293945,1.0666683620919852,61.68999862670898,0.03388160195954981
11797,2019-11-26,61.18000030517578,61.27000045776367,60.599998474121094,60.790000915527344,5882100.0,0.006250017646112216,1.3508854117867517,-0.6610157437041347,49.29079813025831,42.50225397436459,0.09940239959453834,0.29262799307478815,2.2047730435000688,1.1886699904337235,17.025840323628366,0.6700019836425781,-1.1931711920690162,-0.15349941253661825,-2.1618104531548283,1.8548116280815918,-1.1576549328457233,0.8506561077724868,-1.3230308835424154,42.64717432036711,-3.840966933171231,1.0041555203091066,11,0.03999900817871094,1.1199989318847656,2.627497673034668,1.8900012969970703,1.4099998474121094,1,0.02631579931874173,-1.0705851729848355,60.79999923706055,1.6813134298326144,61.2599983215332,2.812507450587827,61.70000076293945,0.02631579931874173
11798,2019-11-27,61.56000137329102,61.61999893188477,60.90999984741211,61.2599983215332,2685600.0,0.006211197551809988,2.380962761126168,0.7692397981141854,62.08249176543778,45.27963273098787,-0.32758926152550316,-0.23820102509201746,1.7834118892800532,0.827576710252373,18.29022389654962,0.7099990844726634,-0.8922394911355127,0.3145015716552777,-1.4689592275953487,2.097962370905904,-0.5772288279700319,1.2062319712805873,-1.6577713614526317,70.58841678914884,19.865000786235207,0.8917303996253129,11,-0.42000198364258523,0.7399978637695241,2.457496643066399,1.7150001525878835,0.8999977111816335,2,0.025341090380004205,1.3508854117867517,61.18000030517578,-1.0705851729848355,60.79999923706055,1.6813134298326144,61.2599983215332,0.025341090380004205
11799,2019-11-29,61.4900016784668,62.06999969482422,61.36999893188477,61.77000045776367,1730700.0,-0.0011370970315571771,-1.6922885061181836,-0.933319770103228,64.35842872004282,47.927152130607546,-0.2545746150106112,-0.3449810914439837,1.8023258597767153,0.9117983216463657,19.10571601829469,0.700000762939446,-0.5720067206779405,0.34550170898437216,-1.0935248118171899,1.7845282297859342,-0.37401155141640885,1.0650149693851532,-1.5434162882274762,60.54438539309515,5.370213545643054,0.7195132604007806,11,-0.220001220703125,0.80999755859375,2.527496337890625,1.7849998474121094,0.9099998474121023,4,0.02927303932227554,2.380962761126168,61.56000137329102,1.3508854117867517,61.18000030517578,-1.0705851729848355,60.79999923706055,0.02927303932227554
11800,2019-12-02,61.20000076293945,61.52999877929688,60.849998474121094,61.27999877929688,2623000.0,-0.004716228778847142,1.3448366580506501,0.28570844686651037,60.8863170134558,50.29415194050955,0.09740277815625831,-0.21567961799504332,2.0252122667586576,1.2141598459894354,20.35391287861848,0.6800003051757884,-0.4420461028887459,0.15050067901611186,-0.9578308006855778,1.2588321587178015,-0.40366506083473297,0.7046664188669567,-1.2099471018672219,40.81644833814279,-17.046564940727464,0.5541657398508432,12,0.06999969482421875,1.0249977111816406,2.944997787475586,2.075000762939453,1.3400001525878906,0,0.03741831514672289,-1.6922885061181836,61.4900016784668,2.380962761126168,61.56000137329102,1.3508854117867517,61.18000030517578,0.03741831514672289
11801,2019-12-03,61.459999084472656,61.75,61.22000122070313,61.38000106811523,2799400.0,0.004248338534182716,-1.650009059957906,-1.0,62.056069568590324,53.047343856116015,-0.08009343201656094,-0.5171572126331228,1.700381780271286,0.974386676426036,20.518580284561125,0.5499992370605469,-0.31105165301471516,0.4199991226196289,-0.6697614574150776,1.5097597026543355,-0.12488116739772437,0.9648794126369822,-1.4273465179841764,58.503394299238096,-1.8474377346873183,0.5448802900173522,12,-0.125,0.20000076293945312,2.684999465942383,1.81500244140625,1.1800003051757812,1,0.014969118082447164,1.3448366580506501,61.20000076293945,-1.6922885061181836,61.4900016784668,2.380962761126168,61.56000137329102,0.014969118082447164
11802,2019-12-04,62.0099983215332,62.11000061035156,61.15999984741211,61.15999984741211,2068500.0,0.008948897579783788,-1.2352999255010726,10.625244385102294,54.17605629557935,54.76895183494421,-0.5832593139705864,-1.0027951258582704,1.063847185105189,0.441948606235691,19.68431736663917,0.9500007629394531,-0.17447662379551332,0.89649848937988,-0.24817790536975792,2.041174884129518,0.324160292005061,1.468836686754699,-1.935598827736797,92.06332386724876,34.5779585167762,0.5723381973748191,12,-0.654998779296875,-0.34999847412109375,1.875,1.2650032043457031,1.3600006103515696,2,0.010804741199451406,-1.650009059957906,61.459999084472656,1.3448366580506501,61.20000076293945,-1.6922885061181836,61.4900016784668,0.010804741199451406
11803,2019-12-05,62.13999938964844,62.15999984741211,61.56000137329102,61.81000137329102,1812000.0,0.0020964533403331487,2.243244357840218,0.3882336573587803,59.952596567318935,56.89282856381269,-0.7182461838305869,-1.1209606493069515,0.859287532502357,0.33331703093709564,18.784130115683674,0.5999984741210866,-0.01661090219889161,0.982499504089354,-0.25015861400245143,2.2151576221811595,0.3661704450434513,1.5988285631352568,-2.024687907090261,98.47324909947031,40.40811430456126,0.6163290590459031,12,-0.7600002288818359,-0.4799995422363281,1.6949996948242188,1.6150016784667969,1.3300018310546946,3,0.0072417246115135114,-1.2352999255010726,62.0099983215332,-1.650009059957906,61.459999084472656,1.3448366580506501,61.20000076293945,0.0072417246115135114
11804,2019-12-06,62.0,62.27999877929688,61.59000015258789,62.0099983215332,2375100.0,-0.0022529673483028256,1.509089395820434,-0.03029812616320132,64.37658884886523,58.817027342825945,-0.5936447789514716,-0.8953387841485565,0.9048006852748074,0.4896179889416743,17.107232441397947,0.6899986267089915,0.13342500999404905,0.7590002059936509,-0.4638504230801246,1.9818508350674264,0.14757489145676317,1.3704255205305387,-1.8029009828476674,80.41966996206604,19.779338938295453,0.6114253145368866,12,-0.5600013732910156,-0.3400001525878906,1.8349990844726562,1.81500244140625,2.470001220703111,4,0.007419340072139624,2.243244357840218,62.13999938964844,-1.2352999255010726,62.0099983215332,-1.650009059957906,61.459999084472656,0.007419340072139624
11805,2019-12-09,61.72999954223633,62.34000015258789,61.59000015258789,62.20000076293945,2392900.0,-0.004354846092962439,1.0,47.008012209080505,60.14317397194427,59.70250232016586,-0.2793389145167069,-0.522157882984331,1.0819993096479976,0.7641368012794629,15.313355294729142,0.75,0.24401623462370736,0.40649986267089844,-0.7040293853924666,1.5170291107342635,-0.14876476136078765,0.9617644867025845,-1.4079265393553229,48.30504639058611,-14.079391639158835,0.5552646240316838,12,-0.26000022888183594,-0.06999969482421875,2.104999542236328,2.180002212524414,3.299999237060561,0,0.010853750017998154,1.509089395820434,62.0,2.243244357840218,62.13999938964844,-1.2352999255010726,62.0099983215332,0.010853750017998154
11806,2019-12-10,61.79999923706055,62.02000045776367,61.63000106811523,61.7400016784668,1654500.0,0.0011339655814563976,-1.785722070844596,-0.1276540484384131,56.282710749347636,60.47938150006468,-0.21520197856711576,-0.4805426562541726,0.9332496735017699,0.7176302671495094,13.422534797997315,0.3899993896484446,0.3326955421189055,0.3899995803833036,-0.5685302090733089,1.3485293698399161,-0.08926531434500617,0.8692644751116134,-1.3164920622029896,54.23722238386189,-8.579555747827783,0.47926489472830797,12,-0.2049999237060547,-0.5550003051757812,2.0349998474121094,2.2450027465820312,3.5700035095214844,1,0.011974137339843649,1.0,61.72999954223633,1.509089395820434,62.0,2.243244357840218,62.13999938964844,0.011974137339843649
11807,2019-12-11,62.15999984741211,62.209999084472656,61.75,62.0,2212100.0,0.005825252666600056,2.53847733908476,2.666772634791455,56.16798662354702,59.82221426207682,-0.4711131744594539,-0.7207673478633936,0.4951245106169324,0.3844127615373978,11.473844682676104,0.45999908447265625,0.4049200254569314,0.6505001068115206,-0.16913950713567516,1.4701397207587164,0.24068029983791916,1.060319913785122,-1.5279732343361232,76.92300168238174,15.135683467880547,0.40981980697359865,12,-0.5650005340576172,-1.260000228881836,1.2574996948242188,1.6200008392333984,3.8400001525878906,2,0.007722000376682914,-1.785722070844596,61.79999923706055,1.0,61.72999954223633,1.509089395820434,62.0,0.007722000376682914
11808,2019-12-12,61.36000061035156,62.45000076293945,61.02999877929688,61.9900016784668,4493500.0,-0.012870000627804856,-1.2015453902953408,-3.9375104308227833,46.30434800636558,57.81620529389046,0.33249819697651617,0.06026958984897135,1.2579953247479807,1.2116051866050697,11.393785364484463,1.420001983642571,0.45866780903721605,-0.13549919128418253,-0.9553185648810825,0.6843201823127174,-0.5454088780826325,0.27441049551426744,-0.5913361141146254,23.23953310319778,-33.720688526898705,0.40990968679845174,12,0.28999900817871094,-0.4050006866455078,1.4099998474121094,1.8650016784667969,4.860000610351548,3,0.032757469060293865,2.53847733908476,62.15999984741211,-1.785722070844596,61.79999923706055,1.0,61.72999954223633,0.032757469060293865
11809,2019-12-13,62.2599983215332,62.38000106811523,61.099998474121094,61.349998474121094,2773000.0,0.014667498406605528,1.226081129941269,-1.4444417533045515,59.88142769260458,57.704550924907,-0.4992953710383716,-0.8054137812629634,0.32637077084550015,0.343511831576798,11.683970801144357,1.2800025939941335,0.534037566810909,0.716498565673831,-0.16520441323861945,1.5982015445862814,0.2756470762176093,1.1573500551300526,-1.3232001986260116,86.6195650713911,27.95632578787898,0.4408514894562246,12,-0.5199985504150391,-1.3049983978271484,0.4725017547607422,0.9650039672851562,4.640003204345689,4,0.019434676064734813,-1.2015453902953408,61.36000061035156,2.53847733908476,62.15999984741211,-1.785722070844596,61.79999923706055,0.019434676064734813
11810,2019-12-16,63.02999877929688,63.06000137329102,62.06999969482422,62.18000030517578,2845300.0,0.012367498851945324,1.1758191086220011,0.9340644138989225,70.76350079881337,58.67204328382067,-1.097863880837295,-1.4812392685939244,-0.5043569946080169,-0.3854717181462135,11.070529377857042,0.990001678466804,0.5242934454305512,1.3784990310669016,0.33064943367283206,2.426348628460971,0.8545742323698633,1.90242382976394,-2.0,98.52204159330118,33.7840928205285,0.5239247986970357,12,-0.9849987030029297,-1.6699981689453196,-1.049999237060554,-0.27499771118164773,4.13999938964843,0,0.022846302860459744,1.226081129941269,62.2599983215332,-1.2015453902953408,61.36000061035156,2.53847733908476,62.15999984741211,0.022846302860459744
11811,2019-12-17,63.459999084472656,63.86000061035156,63.02000045776367,63.22000122070313,2788800.0,0.00682215315728385,-1.625002980235081,0.2823509348268915,71.0332061767148,60.54505993728016,-1.3570362046791047,-1.8003468880803695,-0.9800568086980377,-0.7766477554507674,10.953478695592004,0.8400001525878906,0.5241296959356916,1.6794994354248018,0.41808111534088965,2.940917755508714,1.0487902753828422,2.3102085954667615,-2.3600006103515625,85.86567960877134,17.576062741540525,0.6307091600419574,12,-1.0149993896484375,-1.5949993133544922,-1.4799995422363281,-0.7049980163574219,3.4599990844726562,1,0.02473998924478993,1.1758191086220011,63.02999877929688,1.226081129941269,62.2599983215332,-1.2015453902953408,61.36000061035156,0.02473998924478993
11812,2019-12-18,63.790000915527344,63.91999816894531,63.2400016784668,63.56999969482422,3404000.0,0.005200154992366368,1.8333439298089456,0.916679912261209,70.7635007988133,61.74627151855731,-1.5734574898839497,-2.040428344156176,-1.3306216021481703,-1.0730168018407014,10.62396474741471,0.6799964904785156,0.5801417297286378,1.8860012054443374,0.3587693320152141,3.4132330788734606,1.1223852687297722,2.6496171421589025,-2.303602142333986,95.5018241912576,26.366869904601202,0.7636159367145624,12,-1.31500244140625,-1.8400020599365234,-1.8100013732910156,-1.0349998474121094,3.430000305175767,2,0.02476880088380895,-1.625002980235081,63.459999084472656,1.1758191086220011,63.02999877929688,1.226081129941269,62.2599983215332,0.02476880088380895
11813,2019-12-19,63.849998474121094,64.01000213623047,63.56999969482422,64.0,2544800.0,0.0009405480127395727,4.176322757258897,-0.6818213344430573,72.01490864292775,62.59497371789758,-1.5258414352175436,-2.0346232149999963,-1.4215473600184225,-1.0924640679646416,10.478834582623733,0.44000244140625,0.6195355530629101,1.837998771667479,0.08559221969110808,3.59040532364385,0.96179549567929,2.714202047655668,-1.9742237976074222,94.50159928687536,23.277014228612344,0.8762032759881861,12,-1.3299980163574219,-1.694997787475586,-1.8699989318847656,-1.0949974060058594,3.5699996948242188,3,0.03367269502363923,1.8333439298089456,63.790000915527344,-1.625002980235081,63.459999084472656,1.1758191086220011,63.02999877929688,0.03367269502363923
11814,2019-12-20,64.15000152587889,64.66999816894531,63.7400016784668,64.06999969482422,7834500.0,0.004698560045845346,-1.513511284319487,-0.5333401149482803,77.46742411272747,64.51989040020682,-1.6637560189714193,-2.257405641603711,-1.7505974431084752,-1.3341128511251625,10.652575737866544,0.9299964904785156,0.69187903381669,2.0155017852783033,0.02814730425068035,4.002856266305933,1.0218245447644918,3.0091790257921147,-1.8900659066161936,80.00011737536882,4.725491181355608,0.9936772405138137,12,-1.3000030517577983,-1.6550025939941264,-2.170001983642564,-1.3950004577636577,4.610000610351577,4,0.03226811606526869,4.176322757258897,63.849998474121094,1.8333439298089456,63.790000915527344,-1.625002980235081,63.459999084472656,0.03226811606526869
11815,2019-12-23,63.02000045776367,64.38999938964844,62.77000045776367,64.37999725341797,4148100.0,-0.01761498115723914,1.3478227217567496,-16.999570856382956,62.50000764161913,65.21070116601477,-0.37048532854873883,-1.0422244003592311,-0.6433855276790013,-0.1700981759223481,9.920941433792816,1.6199989318847656,0.7049383510973755,0.7975006103515625,-1.1826627598440638,2.7776639805471888,-0.19258107474625064,1.7875822954493756,-0.27805232856444917,13.157910587403855,-61.58455137079556,0.9900816850978138,12,-0.17000198364257812,-0.5250015258789062,-1.2475013732910156,-0.2649993896484375,6.170001983642578,0,0.06156777276946568,-1.513511284319487,64.15000152587889,4.176322757258897,63.849998474121094,1.8333439298089456,63.790000915527344,0.06156777276946568
11816,2019-12-24,62.86000061035156,62.9000015258789,62.31999969482422,62.540000915527344,956900.0,-0.0025388741074247045,1.8999980926587106,-0.23529444763894927,57.26497398507903,65.33258865062943,-0.04951928472756606,-0.7588901204381742,-0.506891913682253,0.038339297998703614,8.908373695377007,0.7000007629394531,0.7110603491488803,0.5345006942749038,-1.3459075521918749,2.4149089407416753,-0.405703428958482,1.4747048175082895,1.80999755859375,22.978777283219543,-47.52491453030184,0.9402041232333858,12,-0.01000213623046875,-0.29000091552734375,-1.3150014877319336,-0.21000289916992898,6.589996337890625,1,0.06856502571977385,1.3478227217567496,63.02000045776367,-1.513511284319487,64.15000152587889,4.176322757258897,63.849998474121094,0.06856502571977385
11817,2019-12-26,62.790000915527344,63.02999877929688,62.54999923706055,62.83000183105469,1324900.0,-0.0011135808804413339,1.1818418269147024,-0.12500298023508094,55.613138368732955,66.36689869089248,0.13325750059845376,-0.5924647745834122,-0.4575056612564623,0.15989505920208558,7.830122783069031,0.47999954223633523,0.7597181919761269,0.3840009689331083,-1.4264760717333047,2.1944780095995284,-0.5212375514000982,1.2892394892663148,1.8329972839355406,20.00006493105945,-45.02556277620142,0.905238520333209,12,0.09499740600585938,-0.220001220703125,-1.2450017929077148,-0.14000320434571023,6.510002136230469,3,0.0657747602038441,1.8999980926587106,62.86000061035156,1.3478227217567496,63.02000045776367,-1.513511284319487,64.15000152587889,0.0657747602038441
11818,2019-12-27,63.11999893188477,63.15999984741211,62.68999862670898,62.81000137329102,1931200.0,0.005255582282939875,1.4102664423491988,-7.749761586877741,59.3645402811012,66.309466756281,0.0884738467153241,-0.842810682400291,-0.8156684168513593,-0.1288782678371163,7.200287649684786,0.4700012207031321,0.8437702036581669,0.6359991073608455,-1.1553297226028079,2.427327937324499,-0.2596653076209776,1.5316635223426687,1.4569392974853415,34.04254283015039,-27.836401378441636,0.8956644149818257,12,0.2499999999999929,-0.4850006103515696,-1.5749998092651438,-0.4700012207031392,6.18000411987304,4,0.06495567741125607,1.1818418269147024,62.790000915527344,1.8999980926587106,62.86000061035156,1.3478227217567496,63.02000045776367,0.06495567741125607
11819,2019-12-30,63.290000915527344,63.290000915527344,62.72000122070313,62.93999862670898,1717700.0,0.0026933141083544943,2.2571198134079875,1.1290485331758449,63.26531539041934,65.47633504423722,0.08933750297183707,-0.9181194458859139,-1.01824311039735,-0.26199667101751345,7.142118091914676,0.5699996948242116,0.9155484809110206,0.716001129150392,-1.0456778381205396,2.4776800964213237,-0.16483835448507733,1.5968406127858614,1.2417985431518588,46.859969261275474,-16.044635589600936,0.8808394836354664,12,0.20499801635742188,-0.6550025939941406,-1.6950016021728516,-0.6400032043457102,6.010002136230469,0,0.06525513025241136,1.4102664423491988,63.11999893188477,1.1818418269147024,62.790000915527344,1.8999980926587106,62.86000061035156,0.06525513025241136
11820,2019-12-31,63.4900016784668,63.54999923706055,63.13999938964844,63.290000915527344,2136900.0,0.003160068889972001,1.5625320379090422,0.5714270144194498,64.05991548004877,64.70152496682988,-0.043080129058893135,-0.9884404665444606,-1.2601251566885807,-0.437148461471665,6.674329416733619,0.4099998474121094,1.1172562835844175,0.801501846313478,-0.8800179338692118,2.483021626496175,-0.039258043777870455,1.6422617364048264,0.9975617849353,95.12214789245651,29.835593712772592,0.8407598900913473,12,0.00499725341796875,-0.8550033569335938,-1.8425025939941406,-0.8400039672851634,5.219997406005859,1,0.0830052026845518,2.2571198134079875,63.290000915527344,1.4102664423491988,63.11999893188477,1.1818418269147024,62.790000915527344,0.0830052026845518
11821,2020-01-02,62.38000106811523,63.58000183105469,62.20000076293945,63.54999923706055,2915400.0,-0.017483077350871068,1.24389805171847,-5.849968528867647,51.62722744955963,62.575272372468355,1.0030985050666388,0.20450333825552747,-0.21479421365223317,0.689423047254266,6.303585986818875,1.3800010681152344,1.1557119360443409,-0.35449886322022195,-1.9422350126386405,1.2332372861981966,-1.1483669379294312,0.43936921148898733,2.0642111199153064,13.043490279439665,-48.67382847805871,0.79386807470921,1,1.0549983978271555,0.25499725341797586,-0.7050018310546804,0.26999664306640625,6.679996490478523,3,0.10916962578847844,1.5625320379090422,63.4900016784668,2.2571198134079875,63.290000915527344,1.4102664423491988,63.11999893188477,0.10916962578847844
11822,2020-01-03,62.68000030517578,62.91999816894531,62.27999877929688,62.27999877929688,2422500.0,0.004809221415898568,-2.199984741269223,-0.3418821810973222,60.543124955058516,61.30062974048288,0.5912651897981718,-0.04503642406669428,-0.5747313564134302,0.41173956302323944,6.344377012766802,0.6399993896484304,1.0694490153608172,-0.08799972534179545,-1.6392251407404501,1.463225690056852,-0.8636124330411192,0.6876129823575283,1.6744434258511092,34.7825486027991,-30.48824545925016,0.7756127076993246,1,0.7549991607666016,-0.045001983642578125,-0.9250011444091797,-0.03000259399414773,6.279998779296875,4,0.1080088801867376,1.24389805171847,62.38000106811523,1.5625320379090422,63.4900016784668,2.2571198134079875,63.290000915527344,0.1080088801867376
11823,2020-01-06,62.59000015258789,62.93999862670898,62.33000183105469,62.7599983215332,2217100.0,-0.0014358671370404696,1.3018800023032537,-0.4249938011405977,53.02753719151725,58.5850867492373,0.5405871757288523,0.08475042223693663,-0.5543655390096944,0.5261537116366242,6.438113977427809,0.6099967956542898,0.9403468913630206,-0.20049991607665874,-1.7262163477435735,1.325216515590256,-0.9633581319101125,0.5623582997567951,1.6782658597155091,28.26080346307901,-32.892223986315074,0.7628582158334573,1,0.7049999237060547,0.1699981689453125,-0.8300008773803711,0.059997558593742895,6.439998626708999,0,0.1072056699602435,-2.199984741269223,62.68000030517578,1.24389805171847,62.38000106811523,1.5625320379090422,63.4900016784668,0.1072056699602435
11824,2020-01-07,62.459999084472656,62.52000045776367,61.97000122070313,62.1500015258789,1861100.0,-0.0020770261670922663,1.5581341707918266,-1.8235346916794242,44.07485363791652,56.537847415492564,0.4533226438541931,0.264543736014474,-0.5001688819116552,0.6896410073971708,6.832136280793716,0.6199989318847585,0.7764306050874694,-0.35350093841552876,-1.8424681591451701,1.1354662823141126,-1.097984548780346,0.3909826719492884,1.7255363178561822,30.43463838579102,-24.917779690151107,0.7444836103648189,1,0.31500244140625,0.2999992370605469,-0.7399997711181641,0.18999862670897727,7.3600006103515625,1,0.10951015157772481,1.3018800023032537,62.59000015258789,-2.199984741269223,62.68000030517578,1.24389805171847,62.38000106811523,0.10951015157772481
11825,2020-01-08,62.4000015258789,62.63999938964844,62.11999893188477,62.59000015258789,4828900.0,-0.000960575720031831,2.586245905736524,-0.6129036227603948,38.06309712007688,54.40430554160344,0.46502714286187796,0.3977001012133954,-0.48922165576992427,0.7711405080149589,7.265012208860479,0.5200004577636648,0.585191471757966,-0.44699859619141336,-1.861615796298672,0.9676186039158523,-1.1543071962450426,0.2603100038622159,1.6526018255524022,26.70808336413446,-23.760785571813805,0.7073086000536323,1,0.3750000000000071,0.359996795654304,-0.6150016784667898,0.24999618530273438,7.86000061035157,2,0.11057694482615199,1.5581341707918266,62.459999084472656,1.3018800023032537,62.59000015258789,-2.199984741269223,62.68000030517578,0.11057694482615199
11826,2020-01-09,62.540000915527344,62.7599983215332,62.11000061035156,62.1500015258789,4494800.0,0.0022435799074520535,-1.7659405233426402,-2.0526432027626247,35.294117647058826,52.146636572528536,0.30716378032811775,0.3330583922802077,-0.6389703544155054,0.649364304509561,7.662522819680308,0.6499977111816406,0.32119669642475657,-0.3439992904663072,-1.6798279269618064,0.9918293460291991,-1.0119136087140603,0.323915027781446,1.387646308060269,58.7630122817851,13.412575812454556,0.6679143182477522,1,0.2350006103515625,0.30999755859375,-0.7925014495849609,0.10999679565428977,8.620002746582031,3,0.09865682888746852,2.586245905736524,62.4000015258789,1.5581341707918266,62.459999084472656,1.3018800023032537,62.59000015258789,0.09865682888746852
11827,2020-01-10,62.63999938964844,62.849998474121094,62.5,62.54999923706055,5295900.0,0.0015989522330861483,-2.6842210934206037,0.2307699831761764,35.89744957753793,49.539182049910394,0.20523232592562834,0.2855019113276711,-0.7522705684148718,0.5627669695663968,8.068561370422767,0.34999847412109375,0.21742950607171707,-0.2680007934570341,-1.5657657624475831,1.029764175533515,-0.9168832779523086,0.38088169103824043,1.1701890737661031,69.07216089413625,28.702266093422125,0.648882484495273,1,0.13500213623046875,0.20999908447265625,-1.1424999237060547,0.00999832153319602,8.150001525878906,4,0.10249039322318776,-1.7659405233426402,62.540000915527344,2.586245905736524,62.4000015258789,1.5581341707918266,62.459999084472656,0.10249039322318776
11828,2020-01-13,63.36999893188477,63.54999923706055,62.54999923706055,62.54999923706055,2737500.0,0.011653888080288999,-1.4390252979651839,9.11109227313194,41.73725611584428,47.14717546384651,-0.5426397261730145,-0.30165889324948836,-1.5112194378760435,-0.15344225793517552,7.931979149486542,1.0,0.1841160946963072,0.3614988327026438,-0.7257532901919674,1.448750955597248,-0.1821272287446618,0.9051248941499495,0.3297782969670848,88.60756131892155,51.050894831847785,0.5436260614473035,1,-0.5949974060058665,-0.520000457763679,-1.862499237060554,-0.7200012207031392,7.29999923706054,0,0.08821209163340016,-2.6842210934206037,62.63999938964844,-1.7659405233426402,62.540000915527344,2.586245905736524,62.4000015258789,0.08821209163340016
11829,2020-01-14,63.47000122070313,63.61999893188477,62.9000015258789,63.29999923706055,2444000.0,0.0015780699148479904,2.0638356586881916,0.20731956940426258,56.09757358284982,46.26247080860218,-0.6866303484761715,-0.3229191021296387,-1.6457310517381458,-0.24851298645847208,7.81799989344912,0.7199974060058736,0.1714355782861432,0.4010009765625071,-0.6447502892475612,1.4467522423725754,-0.12187465634252703,0.9238766094675412,-1.5,90.06636570103356,47.381790156904415,0.5228756329050358,1,-0.6750011444091797,-0.6200027465820384,-1.9500017166137766,-0.8200035095214986,7.349998474121087,1,0.08760040100298849,-1.4390252979651839,63.36999893188477,-2.6842210934206037,62.63999938964844,-1.7659405233426402,62.540000915527344,0.08760040100298849
11830,2020-01-15,64.47000122070311,64.59999847412111,63.72999954223633,63.77999877929688,1949200.0,0.015755474724550522,-1.2025263889828168,4.05879053068522,67.77043095143438,48.056160086588264,-1.713154889293996,-1.2748695408014612,-2.656114254207118,-1.24218719092449,8.738319472303731,1.1299972534179759,0.13002820094788348,1.3290008544921719,0.11053055442113191,2.547471154563212,0.7197657044566483,1.9382360045276954,-2.467000045776345,94.7792222913317,47.552988515738406,0.6092351500355218,1,-1.1850013732909872,-1.620002746582017,-2.920001983642564,-1.8200035095214773,5.9000015258789205,2,0.08298430855935957,2.0638356586881916,63.47000122070313,-1.4390252979651839,63.36999893188477,-2.6842210934206037,62.63999938964844,0.08298430855935957
11831,2020-01-16,65.02999877929689,65.11000061035156,64.52999877929689,64.69000244140625,1919400.0,0.008686172607267562,1.3200073242186932,0.4927465723131716,72.3107506143794,49.36367404873502,-2.0760365737805486,-1.8036921264323809,-3.1734569866433304,-1.7792856730079762,8.962983907013333,0.6399993896484517,0.06232503391335342,1.8104984283447436,0.3311321512881449,3.2898647054013495,1.0708152898164442,2.550181566873043,-2.9231177124023517,96.93479646183312,44.35349106745528,0.7396831385283013,1,-1.4899978637695455,-1.9599990844726705,-3.4649991989135884,-2.3800010681152557,3.8099975585937216,3,0.08042447262967833,-1.2025263889828168,64.47000122070311,2.0638356586881916,63.47000122070313,-1.4390252979651839,63.36999893188477,0.08042447262967833
11832,2020-01-17,65.37000274658203,65.48000335693361,64.75,65.16000366210939,2384300.0,0.005228417248462014,2.395362041127572,0.6176510187594693,72.36583155427961,51.51237342237528,-2.228708290759485,-2.1283802963588982,-3.43019168975529,-2.1115851758962094,9.24649467130749,0.730003356933608,-0.020903610299164654,2.07150230407715,0.32012022528091677,3.822884382873383,1.1958112646790369,2.94719334347527,-3.0829345070800755,96.24571823617973,39.61252292441429,0.8756910393981167,1,-1.6450004577636577,-2.1150016784667827,-3.9500036239624023,-2.7200050354003977,2.9799957275390767,4,0.08857275007274001,1.3200073242186932,65.02999877929689,-1.2025263889828168,64.47000122070311,2.0638356586881916,63.47000122070313,0.08857275007274001
11833,2020-01-21,66.0,66.01000213623047,65.16999816894531,65.37999725341797,4549300.0,0.009637405949947109,1.624983608902452,2.952406902815822,74.68123988132035,54.91308300497571,-2.597258110495119,-2.7289613969179527,-3.991093443595844,-2.737321573485339,9.593366062333523,0.8400039672851562,0.0928265079172661,2.5939994812011733,0.47477988375912616,4.71321907864322,1.5343896824801533,3.6536092799222004,-3.457496951103515,99.6783879656751,40.08186088437853,1.0596097987210247,1,-1.9399986267089844,-2.479999542236328,-4.752500534057617,-3.5149993896484375,-1.150001525878892,1,0.07257577144738403,2.395362041127572,65.37000274658203,1.3200073242186932,65.02999877929689,-1.2025263889828168,64.47000122070311,0.07257577144738403
11834,2020-01-22,66.22000122070311,66.40000152587889,66.01999664306639,66.09999847412111,2659200.0,0.003333351828834985,-1.7142584670714665,0.1935519596381748,74.7731431384235,58.99197700701423,-2.4896240735975965,-2.9364872679185154,-4.108036978311446,-2.9515796793471267,9.3850220523366,0.40000152587889204,0.1361918446483159,2.7105007171630717,0.2617200065872254,5.159281427738918,1.4861103618751486,3.934891072450995,-3.3307482630732252,93.25842054505836,36.57947521213363,1.224390355287923,1,-1.9650001525878764,-2.470001220703118,-4.917501449584947,-3.920001983642564,-3.900001525878892,2,0.06720019429493673,1.624983608902452,66.0,2.395362041127572,65.37000274658203,1.3200073242186932,65.02999877929689,0.06720019429493673
11835,2020-01-23,66.90000152587889,66.97000122070311,66.12000274658203,66.18000030517578,2486900.0,0.010268805385693414,-1.023814713896424,5.999872846336098,94.48821085371894,65.56909847442091,-2.753758079342262,-3.4898288993066373,-4.666893628033478,-3.631724010997175,10.598628458540546,0.8499984741210795,0.2808548235983963,3.196500968933094,0.3315891185924187,6.0614128192737695,1.7640450437627493,4.628956894103432,-3.589458740059129,97.1311629186782,33.48959524159176,1.4324559251703382,1,-2.1650009155273295,-2.430000305175767,-5.552501678466783,-4.600002288818345,-1.0299987792968608,3,0.05859488908126487,-1.7142584670714665,66.22000122070311,1.624983608902452,66.0,2.395362041127572,65.37000274658203,0.05859488908126487
11836,2020-01-24,67.16999816894531,67.48000335693361,66.58999633789061,66.73999786376953,1851000.0,0.004035824169031921,-1.4383641817250543,0.5972216335353825,94.4554646909789,72.07554459813657,-2.5679716627326883,-3.605216886595528,-4.80978906324016,-3.8942286527557783,12.507201217004818,0.8900070190429972,0.5215337242511637,3.250997734069827,0.027303248091740784,6.474692220047913,1.639150491080784,4.86284497705887,-3.347131202241883,88.64451257171716,20.4704244331853,1.6118472429890431,1,-2.154996871948242,-2.444995880126939,-5.467497825622559,-4.869998931884766,-1.4599990844726562,4,0.04764038506578627,-1.023814713896424,66.90000152587889,-1.7142584670714665,66.22000122070311,1.624983608902452,66.0,0.04764038506578627
11837,2020-01-27,66.91999816894531,67.69000244140625,66.65000152587889,67.13999938964844,1656100.0,-0.003721899759044245,-1.7368642961832024,-0.5116303827114494,91.55472118637914,77.61081849486267,-1.8405620704168797,-3.19368539547834,-4.436196068570922,-3.65903125481897,14.416616914285576,1.040000915527358,0.8204559639671203,2.7944978713989315,-0.6464775955424216,6.235473338340277,1.074010137928255,4.514985604869608,-2.5119893798050583,69.44432670707414,-3.6224366015223666,1.720487733470674,1,-1.6249961853027344,-2.089996337890625,-4.764998435974121,-4.619998931884766,2.279998779296875,0,0.02869094772086056,-1.4383641817250543,67.16999816894531,-1.023814713896424,66.90000152587889,-1.7142584670714665,66.22000122070311,0.02869094772086056
11838,2020-01-28,67.22000122070311,67.45999908447266,66.88999938964844,66.94000244140625,2040200.0,0.004483010459749526,-1.9999598458079024,-1.2727146622277064,94.23796065329192,81.84863928046734,-1.7176382124808924,-3.3421301622806467,-4.653961627541307,-3.9768731722169903,16.28213806410622,0.5699996948242188,1.1608654239328047,2.889500808715809,-0.7801724825816052,6.559174100013223,1.0546641630671019,4.724337454364516,-2.2212335741549794,71.85631204572077,-6.330359926748784,1.8348366456487086,1,-1.5100002288818217,-2.3899993896484233,-5.007502555847154,-4.920001983642564,2.029998779296889,1,0.016810431908620194,-1.7368642961832024,66.91999816894531,-1.4383641817250543,67.16999816894531,-1.023814713896424,66.90000152587889,0.016810431908620194
11839,2020-01-29,67.41999816894531,67.41999816894531,66.76999664306639,67.16999816894531,2345600.0,0.002975259515178408,4.200012207031364,0.8928610354223886,95.47101173849406,84.92648159014064,-1.4509916073015887,-3.3906964801598036,-4.7567406439385,-4.183029156882057,18.023665017420505,0.6500015258789205,1.5322330114723002,2.882997894287115,-0.9988193179974303,6.76481510657166,0.9420892881448424,4.823906500429388,-1.9368082593227172,82.80227229654538,-1.8177691954623612,1.9409086061422736,1,-1.30999755859375,-2.589996337890625,-5.082497596740723,-5.119998931884766,2.7300033569335795,2,-0.038119248956135166,-1.9999598458079024,67.22000122070311,-1.7368642961832024,66.91999816894531,-1.4383641817250543,67.16999816894531,-0.038119248956135166
11840,2020-01-30,68.76000213623047,68.86000061035156,66.94999694824219,67.26000213623047,3486400.0,0.01987546727496614,1.2470671657197225,6.0,96.2797625805514,87.58970514193751,-2.3674230318490146,-4.548864470075955,-5.968088977138642,-5.515874152956556,19.84268053225936,1.910003662109375,1.8920120003191911,3.9595018386840763,-0.31833065604894273,8.237334333417095,1.8205855913175668,6.098418086050586,-2.879585970886822,95.59478916695238,7.385762780750369,2.1389162473665095,1,-1.9550018310546875,-3.345001220703125,-6.087503433227539,-6.460002899169922,-0.7700042724609375,3,-0.09365913672671244,4.200012207031364,67.41999816894531,-1.9999598458079024,67.22000122070311,-1.7368642961832024,66.91999816894531,-0.09365913672671244
11841,2020-01-31,69.19000244140625,69.62000274658203,68.75,69.01000213623047,5165700.0,0.006253640078774936,-1.4857058778650913,0.12000020345052083,96.45390224423143,90.26615744082106,-2.397380473014053,-4.682596783157365,-6.2621068547211465,-5.91362863866258,22.300849540595475,0.8700027465820312,2.216380344780788,4.049002075195318,-0.4935313743882688,8.591535524778905,1.7777353504035176,6.320268799987112,-2.7136693870610173,85.52188119727506,-4.896830783348136,2.2712667247917944,1,-1.7950019836425781,-3.395000457763672,-6.51750373840332,-6.890003204345703,-0.7000045776367188,4,-0.04798380658586865,1.2470671657197225,68.76000213623047,4.200012207031364,67.41999816894531,-1.9999598458079024,67.22000122070311,-0.04798380658586865
11842,2020-02-03,69.44999694824219,69.81999969482422,69.26000213623047,69.65000152587889,3880000.0,0.0037576889386021772,1.0740615154212407,-1.1111346585850945,96.20060675734982,92.65719820482435,-2.2548906670123614,-4.647684024994717,-6.394478753008094,-6.133151281784045,24.92026205662045,0.6299972534179688,2.4344264693731503,3.970496749877924,-0.8029756855051033,8.743969185260958,1.5837605321864032,6.357232967569438,-2.5,87.86877454536364,-2.664236710441628,2.386736217691517,2,-1.529998779296875,-3.5549964904785156,-6.739997863769531,-7.149997711181641,-2.6299972534179688,0,-0.05385166347173165,-1.4857058778650913,69.19000244140625,1.2470671657197225,68.76000213623047,4.200012207031364,67.41999816894531,-0.05385166347173165
11843,2020-02-04,69.30000305175781,69.76999664306639,69.01999664306639,69.38999938964844,3705700.0,-0.0021597394251313684,-1.3076598042206555,0.449971390425361,93.96690011346296,94.78983786871761,-1.7741328340558482,-4.183720230513728,-6.12790188480632,-5.9472982822895375,27.56565539229564,0.75,2.5954313687464747,3.4850027084350614,-1.375785840910254,8.345791257780377,1.0546084337624109,5.915396983107719,-1.776005554199216,82.95094679440686,-7.325446357719812,2.430394274672657,2,-1.3300018310546875,-3.4050025939941406,-6.572504043579102,-7.000003814697266,-8.010002136230469,1,-0.0014430894532707628,1.0740615154212407,69.44999694824219,-1.4857058778650913,69.19000244140625,1.2470671657197225,68.76000213623047,-0.0014430894532707628
11844,2020-02-05,69.30000305175781,69.80999755859375,68.75,69.80999755859375,3021000.0,0.0,3.1568979445292165,5.6668362156663274,92.89529957963722,94.61284772715298,-1.4430399689919966,-3.841990974866647,-6.009237672840925,-5.908201038940419,29.773480196399614,1.05999755859375,2.7551129015670313,3.143002510070801,-1.6862817998595148,7.972286820001116,0.7283603551056359,5.5576446650359586,-1.3168051147460886,81.88166740656659,-7.501899344807654,2.4146421549651587,2,-1.0950050354003906,-3.4050025939941406,-6.297504425048828,-7.000003814697266,-2.4600067138672017,2,-0.0007215447266354369,-1.3076598042206555,69.30000305175781,1.0740615154212407,69.44999694824219,-1.4857058778650913,69.19000244140625,-0.0007215447266354369
11845,2020-02-06,69.30000305175781,69.54000091552734,69.01000213623047,69.12999725341797,4507500.0,0.0,-1.5853849159828057,-0.33334829309158365,92.11056168683616,94.35230294891488,-1.192167025819714,-3.47681355033842,-5.873942097894094,-5.861361998860922,32.26668395745526,0.529998779296875,2.8610143450853087,2.7980024337768583,-1.884829820202782,7.480834687756506,0.45658630678703105,5.139418560766686,-0.9494447631835925,51.4021690303536,-35.49670307760605,2.3414161269898237,2,-1.06500244140625,-3.4050025939941406,-6.235004425048828,-7.000003814697266,-10.94000244140625,3,0.012265489706923205,3.1568979445292165,69.30000305175781,-1.3076598042206555,69.30000305175781,1.0740615154212407,69.44999694824219,0.012265489706923205
11846,2020-02-07,68.70999908447266,69.54000091552734,68.69999694824219,69.48999786376953,2316900.0,-0.008513765386770622,-1.100001907341357,-4.588071624108064,81.3909898437119,93.2229994663963,-0.4031350486310714,-2.5306141729360263,-5.137879537450601,-5.230987108807369,34.87870893153792,0.8400039672851562,2.9532763690573773,1.899498558044428,-2.487965205917618,6.286962322006474,-0.29423332393659507,4.093230440025451,-0.06555251464843082,0.8930456876996751,-81.31954141138476,2.193731881981024,2,-0.41500091552734375,-2.8149986267089844,-5.645000457763672,-6.409999847412109,-3.779998779296875,4,-0.010478841948723505,-1.5853849159828057,69.30000305175781,3.1568979445292165,69.30000305175781,-1.3076598042206555,69.30000305175781,-0.010478841948723505
11847,2020-02-10,69.05999755859375,69.12000274658203,68.54000091552734,68.91000366210939,2306300.0,0.005093850659069421,3.296241876236225,-0.19230016823817575,80.35715907611542,91.68068818004336,-0.466733341239177,-2.5033286053631087,-5.346991438227889,-5.5525399798302,37.66662203078659,0.5800018310546875,2.905292593340178,1.9284971237182589,-2.098858549719324,5.955852797155842,-0.08518071300053975,3.9421749604370575,0.7600021362304688,40.944725791626865,-37.44508634657372,2.013677836718793,2,-0.7649993896484375,-3.164997100830078,-6.024998664855957,-6.759998321533203,-7.689998626708977,0,-0.008253688314144636,-1.100001907341357,68.70999908447266,-1.5853849159828057,69.30000305175781,3.1568979445292165,69.30000305175781,-0.008253688314144636
11848,2020-02-11,68.95999908447266,69.23000335693361,68.83999633789061,69.05999755859375,2176200.0,-0.0014479941739969915,-1.2941321664983485,-0.6666836215666959,77.84556028861503,89.72230468561236,-0.1050019742791477,-2.0691554062855175,-5.116614050276539,-5.428859446539661,40.29963701380787,0.39000701904299717,2.8444698408265197,1.5489986419677706,-2.1409643828373532,5.238961666772894,-0.29598287043479843,3.3939801543703396,0.834400634765629,33.07080937877341,-41.64383557585621,1.8449815124025621,2,-0.5750007629394531,-3.0649986267089844,-5.925000190734863,-6.659999847412109,-10.96999740600586,1,-0.03103247415979582,3.296241876236225,69.05999755859375,-1.100001907341357,68.70999908447266,-1.5853849159828057,69.30000305175781,-0.03103247415979582
11849,2020-02-12,69.02999877929689,69.25,68.55000305175781,68.75,2032500.0,0.0010150767945702466,-1.0588367291984562,-2.8000305180439353,74.71000267294974,87.32566469587886,0.08648923654197915,-1.7931946935781582,-5.0504766532948935,-5.478521399622451,42.814431487801194,0.6999969482421875,2.823302993875757,1.340998458862316,-1.91053335655711,4.592530274281742,-0.2847674488473899,2.966764366572022,0.739312963867178,48.999786376954546,-21.93419871421304,1.6257659077097124,2,0.15000152587889204,-3.1349983215332173,-6.002499580383315,-6.729999542236342,-18.399997711181662,2,-0.11212513400899671,-1.2941321664983485,68.95999908447266,3.296241876236225,69.05999755859375,-1.100001907341357,68.70999908447266,-0.11212513400899671
11850,2020-02-13,69.81999969482422,69.88999938964844,68.91999816894531,69.08000183105469,2430700.0,0.011444313045015697,1.2045551095428417,2.642861035422209,77.43276094377146,85.21220455138331,-0.6004861305118538,-2.2786647692070403,-5.683004718799481,-6.249132467138708,44.55586869834387,0.970001220703125,2.7837618526677232,1.863499450683591,-1.1441140425654481,4.87111294393263,0.3596927040590714,3.3673061973081104,-1.279998779296875,94.81483155973257,25.04207301267641,1.5038067466245162,2,-0.6049995422363281,-3.8199996948242188,-7.052499771118164,-7.520000457763672,-19.81999969482422,3,-0.04268122844398292,-1.0588367291984562,69.02999877929689,-1.2941321664983485,68.95999908447266,3.296241876236225,69.05999755859375,-0.04268122844398292
11851,2020-02-14,70.26000213623047,70.4000015258789,69.76999664306639,69.98999786376953,1959400.0,0.006301954215546468,1.2909141351089433,0.36487169177157114,83.26699403174256,83.77513647076027,-0.9753119540539075,-2.4314188149482305,-5.96555649970793,-6.666670207042145,46.03994196698903,0.6300048828125142,2.7358015228792,2.042001724243164,-0.7990997404458966,4.883103188932225,0.6214509918986408,3.4625524565876873,-1.7099990844726562,92.47315356407458,21.72283685297859,1.420550732344527,2,-0.7900009155273438,-4.005001068115234,-7.492502212524414,-7.960002899169922,-16.210002899169922,4,-0.16937092462373438,1.2045551095428417,69.81999969482422,-1.0588367291984562,69.02999877929689,-1.2941321664983485,68.95999908447266,-0.16937092462373438
11852,2020-02-18,71.16000366210938,71.43000030517578,70.56999969482422,70.62999725341797,3552200.0,0.012809585802941559,-1.6461495123067713,1.9629556371856456,85.05343295901305,82.78475123137693,-1.7961215077066015,-3.0307977075343047,-6.712133809196047,-7.551998263040787,47.49138597099651,1.1699981689453125,2.5411633100279687,2.652503204345706,-0.1463465658507488,5.451352974542161,1.2530783192474786,4.051928089443933,-2.5360006713867165,90.62510761960014,19.1879056040907,1.3994248850982252,2,-1.1750030517578125,-4.195003509521484,-8.347503662109375,-8.935005187988281,-15.610004425048828,1,-0.08754922760425443,1.2909141351089433,70.26000213623047,1.2045551095428417,69.81999969482422,-1.0588367291984562,69.02999877929689,-0.08754922760425443
11853,2020-02-19,70.79000091552734,71.23999786376953,70.7699966430664,70.94000244140625,2284500.0,-0.005199588638850061,-3.9471190523991164,-0.28301832472037886,79.10191894395493,81.2521533829678,-1.332681321654178,-2.4069458646385016,-6.1940339996583305,-7.163257153875847,48.60389180087518,0.470001220703125,2.2823111365592297,2.0430004119873075,-0.6708802636302806,4.756881087604896,0.6860600741785134,3.3999407497961016,-1.9976380859374956,77.77777777777779,7.456872096067556,1.3569403378087923,2,-0.8050003051757812,-3.8000011444091797,-7.977500915527344,-8.72500228881836,-12.880001068115234,2,-0.1330696689054054,-1.6461495123067713,71.16000366210938,1.2909141351089433,70.26000213623047,1.2045551095428417,69.81999969482422,-0.1330696689054054
11854,2020-02-20,70.66999816894531,70.98999786376953,70.19000244140625,70.73999786376953,2243900.0,-0.0016951934599525043,1.8070029848348972,0.46665988505162503,70.89711335077354,78.89510356784973,-1.1151811943383763,-2.041116021330609,-5.919761902623151,-7.033326483005133,49.161726057731705,0.7999954223632812,2.02371136208221,1.700497817993167,-0.8667667730005348,4.267762408986869,0.41686552249632314,2.9841301134900107,-1.719377090820302,69.72105619910575,2.489842172132043,1.2836322954968502,2,-0.68499755859375,-3.5049972534179688,-7.8574981689453125,-8.604999542236328,-11.89999771118164,3,-0.17942545378542996,-3.9471190523991164,70.79000091552734,-1.6461495123067713,71.16000366210938,1.2909141351089433,70.26000213623047,-0.17942545378542996
11855,2020-02-21,70.81999969482422,71.41999816894531,70.44000244140625,70.72000122070312,3563600.0,0.0021225630361600967,-1.9697018738367993,-1.4285558583106268,68.99763293194546,77.5180639109868,-1.1475767235835832,-1.984109748111564,-5.901866093941322,-7.169073956178522,49.46107148425285,0.9799957275390625,1.7894821832339147,1.6544994354248104,-0.8451733298227708,4.154172200672392,0.40466305280101267,2.904335818048608,-1.720615863076162,63.25305634709104,-1.5957520502801188,1.2498363826237933,2,-0.8349990844726562,-3.239999771118164,-7.997500419616699,-8.755001068115234,-8.259998321533196,4,-0.2850889397587014,1.8070029848348972,70.66999816894531,-3.9471190523991164,70.79000091552734,-1.6461495123067713,71.16000366210938,-0.2850889397587014
11856,2020-02-24,70.37000274658203,72.13999938964844,70.22000122070311,71.69000244140625,3531000.0,-0.006354094184994441,-1.3703640910439296,-13.200198367284656,60.267914162563876,75.28592558725884,-0.4887416985058337,-1.351369891210382,-5.287995780303845,-6.699790376183131,49.607931558345506,1.9199981689453267,1.6023044416598822,1.0445022583007812,-1.3235537895356657,3.412558306137228,-0.13952576561743513,2.2285302822189976,-1.1307819264283125,9.230799327047224,-50.528901970746944,1.1840280239182213,2,-0.02500152587890625,-2.035003662109375,-7.302503585815423,-8.305004119873047,-10.070003509521484,0,-0.289469972311056,-1.9697018738367993,70.81999969482422,1.8070029848348972,70.66999816894531,-3.9471190523991164,70.79000091552734,-0.289469972311056
11857,2020-02-25,68.83999633789061,70.6500015258789,68.73000335693361,70.4800033569336,3581800.0,-0.02174230991863557,-1.0645219509994297,1.2424298471230926,46.075038667645615,71.75586762937334,1.1250910280444373,0.3476788392296015,-3.6201217718331264,-5.160156436611246,48.94001261125139,1.9199981689452983,1.4077389707772028,-0.5815040588379077,-2.6791959277527013,1.516187810076886,-1.6303499932952974,0.46734187561948204,3.3000030517578267,3.2256043673292245,-51.386376487798216,1.0488459344573968,2,1.5050048828125142,-0.39499664306639204,-5.5349960327148295,-6.554996490478501,-10.759994506835923,1,-0.21484598907059238,-1.3703640910439296,70.37000274658203,-1.9697018738367993,70.81999969482422,1.8070029848348972,70.66999816894531,-0.21484598907059238
11858,2020-02-26,68.34999847412111,69.48999786376953,68.31999969482422,69.31999969482422,3060200.0,-0.007117924024348077,-1.2718437972208232,0.5914616275661733,42.51966517243005,68.17916346264894,1.6980262743077503,0.9767524762898177,-2.969317282739368,-4.637575556761185,48.073414483243006,1.1699981689453125,1.299429153803743,-1.1280017852783004,-3.02753918873114,0.7715356181745392,-2.077770487004713,-0.17823308355188772,3.7900009155273295,0.7853084212947729,-48.29620864540912,0.9497687017264178,2,1.8800010681152202,0.30500030517576704,-4.859996795654297,-5.879997253417976,-7.9300003051757955,2,-0.18727139023868355,-1.0645219509994297,68.83999633789061,-1.3703640910439296,70.37000274658203,-1.9697018738367993,70.81999969482422,-0.18727139023868355
11859,2020-02-27,64.84999847412111,68.66999816894531,64.80999755859375,68.33000183105469,4225400.0,-0.05120702382056641,-1.1685365085284076,3.587627811860979,27.411175769386617,62.62120955438396,5.076596808432242,4.505333306058347,0.6251204658540672,-1.1270898271102112,47.22114299168337,3.8600006103515625,1.0901402382558132,-4.4995018005370895,-7.174608651229761,-1.824394949844418,-5.837055225883432,-3.1619483751907467,7.137200927734355,0.5457149459074879,-46.24941745305519,1.3375534253463361,2,3.624999999999986,3.624999999999986,-1.0599975585937642,-2.1149978637695455,-6.9899978637695455,3,-0.10701617255208506,-1.2718437972208232,68.34999847412111,-1.0645219509994297,68.83999633789061,-1.3703640910439296,70.37000274658203,-0.10701617255208506
11860,2020-02-28,62.31999969482422,64.08000183105469,61.25,64.08000183105469,7762100.0,-0.03901308926485947,2.215907268289934,0.5057472524340616,22.900785587637657,55.913853060594526,7.186586276351562,6.880913590732547,3.1972820746798902,1.3802674863865292,46.102147537848126,3.599998474121108,0.8279310216703664,-6.707500457763672,-10.836591677310764,-2.5784092382165795,-8.772046067537218,-4.642954847990126,9.236567596435535,9.825525755688417,-41.0088831059368,2.0645456097735484,2,4.375,4.375,1.6825008392333984,0.6100006103515554,-1.1699981689453196,4,-0.05696404451932913,-1.1685365085284076,64.84999847412111,-1.2718437972208232,68.34999847412111,-1.0645219509994297,68.83999633789061,-0.05696404451932913
11861,2020-03-02,65.87000274658203,65.98999786376953,62.1500015258789,62.22000122070313,5117800.0,0.056964105730774595,-1.0263828022618393,-2.0738619861543954,39.35959966835829,50.83676047274399,3.2948645644621593,3.2353074222710916,-0.2822998116288744,-2.1663753195530404,44.134892578036975,3.839996337890632,0.6658200316181961,-2.991497421264654,-7.3534594592338465,1.3704646167045382,-5.17247844024925,-0.810516402280058,4.862039161376941,49.14895741094104,-2.815128958976345,2.1809810189845926,3,0.8249969482421875,0.8249969482421875,-1.2675018310546875,-2.6550025939941477,-6.640003204345703,0,-0.05025051214929188,2.215907268289934,62.31999969482422,-1.1685365085284076,64.84999847412111,-1.2718437972208232,68.34999847412111,-0.05025051214929188
11862,2020-03-03,65.70999908447266,67.45999908447266,65.19999694824219,65.41999816894531,5425200.0,-0.002429082365837276,-5.191758201561406,0.0794522724089857,39.2026709438538,46.403510694954974,2.906091666660984,3.2683221195342327,-0.06292088171532839,-1.9928904005448302,41.681800421282794,2.2600021362304688,0.3904396562081729,-2.964501190185544,-7.535879821700092,1.6068774413290043,-5.250190505942825,-0.6788118744282627,4.263479470849603,54.12621651375468,-0.21833452993676872,2.285689315757275,3,0.9850006103515625,0.9850006103515625,-0.8399972915649414,-2.1399974822997976,-2.9099998474121094,1,-0.08233145522430085,-1.0263828022618393,65.87000274658203,2.215907268289934,62.31999969482422,-1.1685365085284076,64.84999847412111,-0.08233145522430085
11863,2020-03-04,69.19999694824219,69.41000366210939,66.05999755859375,66.52999877929689,3454200.0,0.05311212771869034,1.1682806026458237,9.206861171766018,50.460200371597,44.13274258615759,-0.9310800249787405,-0.24195738017149893,-3.453699404746402,-5.4542451031168255,39.34479694547754,3.700004577636733,0.10159829978407231,0.5304969787597713,-4.038218844127414,5.0992128016469564,-1.7538609326838213,2.814854890203364,-7.9499969482421875,97.42638946545627,40.6540233663258,2.284357911443593,3,-2.5049972534179688,-2.5049972534179688,-4.137495040893555,-5.41999626159668,-2.9300003051757955,2,-0.1606935781442974,-5.191758201561406,65.70999908447266,-1.0263828022618393,65.87000274658203,2.215907268289934,62.31999969482422,-0.1606935781442974
11864,2020-03-05,69.25,70.01999664306639,67.44999694824219,67.83999633789061,5871800.0,0.0007225874850140812,-1.34702906830912,0.5280916213760433,48.39255753990367,41.843289764819616,-1.3451493474126721,-0.3118893380910208,-3.41152786277749,-5.475502493221171,37.42649218757559,2.5699996948242045,-0.31688987475698127,0.5830001831054688,-3.9843173854538776,5.150317751664815,-1.7006586011742115,2.866658967385149,-7.836799926757813,91.22010333179368,37.63806922173129,2.283658784279674,3,-2.5550003051757812,-2.5550003051757812,-3.9799985885620117,-5.414999008178711,-5.590000152587891,3,-0.12750905171198101,1.1682806026458237,69.19999694824219,-5.191758201561406,65.70999908447266,-1.0263828022618393,65.87000274658203,-0.12750905171198101
11865,2020-03-06,70.15000152587889,70.16000366210939,66.23000335693361,66.51000213623047,6689400.0,0.012996411926049056,1.1475390015925657,2.581553145899581,49.697634680282924,40.6688142667884,-2.626376280131055,-1.2068203578673433,-4.170567372843294,-6.331333445691698,35.236678276216956,3.9300003051757812,-0.6804193960816889,1.4405017852783004,-3.1672566038676706,6.048260174424271,-0.8633774092946851,3.744380979851286,-8.39252958984374,99.87512941868947,49.09702231955448,2.3038791945729886,3,-4.200000762939439,-3.4550018310546733,-4.680000305175767,-6.155000686645494,-3.900001525878892,4,-0.17519601779329186,-1.34702906830912,69.25,1.1682806026458237,69.19999694824219,-5.191758201561406,65.70999908447266,-0.17519601779329186
11866,2020-03-09,67.98999786376953,69.98999786376953,65.30000305175781,66.36000061035156,9885200.0,-0.03079121333037349,-1.5013356553866686,0.44780151833360754,41.850893148183076,40.199464764625894,-0.9381347267905795,0.9449236376931793,-1.8866367323312119,-4.138472691546028,33.6040145168766,4.8499984741210795,-1.0260172483031056,-0.6835018157958928,-5.30248074452183,3.9354771129300445,-2.9929912801588614,1.625987648567076,-5.7283740241699235,56.24994231816361,10.077964130742465,2.309489464362972,3,-2.2849960327148438,-1.2949981689453125,-1.8799972534179688,-3.3999977111816406,-3.6899948120117188,0,-0.10060297915578442,1.1475390015925657,70.15000152587889,-1.34702906830912,69.25,1.1682806026458237,69.19999694824219,-0.10060297915578442
11867,2020-03-10,68.48999786376953,70.68000030517578,66.09999847412111,68.55000305175781,8897400.0,0.007354022881451483,1.1203713678692906,-0.03681306079654758,44.1266571903279,40.37801943328121,-1.6684594158754322,0.42164935874870935,-2.2520879597698666,-4.600298866735116,32.03371790436164,4.580001831054673,-1.3863585413449044,-0.15500183105469034,-4.770972675105867,4.460969012996486,-2.4629872530802714,2.1529835909708908,-5.754471234819334,59.293614136793124,16.41236579394304,2.3079854220255864,3,-2.5249977111816406,-1.7949981689453125,-1.8949966430664062,-3.5199966430664062,-3.2399978637695312,1,-0.13520219901235597,-1.5013356553866686,67.98999786376953,1.1475390015925657,70.15000152587889,-1.34702906830912,69.25,-0.13520219901235597
11868,2020-03-11,66.81999969482422,68.23000335693361,65.62999725341797,67.02999877929689,5815100.0,-0.02438309564948493,-1.0077236454899852,3.499682136046009,40.88973924673042,41.87563759743052,-0.2663217858399065,2.027030782965795,-0.47481088868559596,-2.9068791156548315,30.37754031292422,2.8600006103515625,-1.7445258982115206,-1.7180000305175724,-6.401938049175897,2.965937988140759,-4.0599690398467345,0.6239689788115896,-3.4489151717759725,28.252740131061156,-10.769410669443307,2.3419690093291643,3,-0.8549995422363281,-0.125,0.08749961853027344,-1.6749992370605469,0.3300018310546733,2,-0.06016163538047814,1.1203713678692906,68.48999786376953,-1.5013356553866686,67.98999786376953,1.1475390015925657,70.15000152587889,-0.06016163538047814
11869,2020-03-12,61.290000915527344,66.98000335693361,59.56999969482422,63.06000137329102,7310900.0,-0.0827596349080082,-1.844529573405796,8.428610354222897,32.02565962149467,42.88951249008131,5.258581379001285,7.32288517199396,5.094939071815219,2.6117483224463953,29.87259410535777,7.410003662109389,-2.0740848313957088,-6.860998916625974,-12.54583753959919,-1.1761602936527566,-9.703418228112582,-4.018579605139365,9.389999389648438,15.481558291729902,-19.629722238687137,2.842419311486609,3,3.8349990844726562,4.564998626708984,5.642499923706055,3.854999542236328,3.059997558593764,3,0.0812529883039601,-1.0077236454899852,66.81999969482422,1.1203713678692906,68.48999786376953,-1.5013356553866686,67.98999786376953,0.0812529883039601
11870,2020-03-13,66.83999633789061,66.84999847412111,61.0,63.36999893188477,5724700.0,0.09055303213345556,2.3524330433508793,-1.9604500048491702,44.416315266484446,43.451369778761986,0.466200077803137,1.6213140378563509,-0.3564417632086503,-2.9228898264968137,28.866747262682534,5.849998474121108,-2.232075450859199,-1.162003326416027,-6.8187971351483725,4.494790482316326,-3.9904002307821997,1.6663935779501458,3.617803955078145,65.43650984404708,25.934052007825663,2.8283969043661754,3,-1.7149963378906108,-0.9849967956542827,0.21000289916993609,-1.6299972534179545,-3.4299964904785014,4,-0.04757625171615709,-1.844529573405796,61.290000915527344,-1.0077236454899852,66.81999969482422,1.1203713678692906,68.48999786376953,-0.04757625171615709
11871,2020-03-16,58.36000061035156,67.0,57.40999984741211,60.86000061035156,7884300.0,-0.12687008067251893,-3.359089466757526,-0.7204616336810581,36.41079306136597,43.14116112515222,8.681862783989246,9.659318876979981,8.161447591687363,5.518837540917744,27.773155587429077,9.59000015258789,-2.1268855579252204,-9.046998977661133,-16.047537614101472,-2.0464603412207865,-12.54726829588131,-5.546729659440963,11.880043670654302,7.159010777453674,-35.40659292595258,3.5002693182201723,3,5.684999465942383,6.414999008178711,8.704999923706055,6.849998474121094,6.959999084472656,0,0.13519532740116103,2.3524330433508793,66.83999633789061,-1.844529573405796,61.290000915527344,-1.0077236454899852,66.81999969482422,0.13519532740116103
11872,2020-03-17,64.93000030517578,67.26000213623047,59.63999938964844,59.7400016784668,8959300.0,0.1125771012013812,-1.827457594250922,-2.075999450683594,46.169356837246745,42.66440073244665,2.2233988350907907,2.7390863137808594,1.6967954274633144,-1.0503373931330486,25.99552828071533,8.900001525878906,-1.5314649251829877,-2.16549911499024,-9.015710936179502,4.684712706199022,-5.590605025584878,1.259606795604391,4.796842198486331,69.5009059021667,20.756021141864508,3.425105910594632,3,-0.8850002288818359,-0.1550006866455078,2.164999008178711,0.279998779296875,-0.5500030517578125,1,-0.009702714468765361,-3.359089466757526,58.36000061035156,2.3524330433508793,66.83999633789061,-1.844529573405796,61.290000915527344,-0.009702714468765361
11873,2020-03-18,61.36999893188477,64.0,57.66999816894531,61.4900016784668,6690300.0,-0.0548282974982095,1.463036024402191,-0.023121922607929234,46.10738312881463,42.410492464547865,5.091318130394036,5.857497070168982,5.3258502600503945,2.4861233819447435,24.267840643415468,7.260002136230469,-1.463391279335184,-5.254500389099114,-12.326920538420545,1.8179197602223098,-8.79071046375983,-1.7182903144383985,7.864169865527337,40.20302704871471,-14.034017758815814,3.536210074660712,3,2.6750011444091726,3.4050006866455007,5.7250003814697195,3.8400001525878835,3.200000762939446,2,0.06322309166766793,-1.827457594250922,64.93000030517578,-3.359089466757526,58.36000061035156,2.3524330433508793,66.83999633789061,0.06322309166766793
11874,2020-03-19,57.9900016784668,62.47999954223633,57.2400016784668,61.52999877929688,6840300.0,-0.0550757261242496,-1.0793654277723745,29.499300654843182,45.2469834370113,41.91597565973991,7.494210855284393,8.684070519999352,8.741239806291205,5.821089838700345,23.425574570602265,5.239997863769531,-1.470671755263112,-8.000497817993164,-15.783613487053316,-0.21738214893300523,-11.89205565252324,-4.108939983463088,10.771200360945315,7.485029598166204,-50.20643235384014,3.891557834530078,3,5.969999313354492,6.69999885559082,9.14999771118164,7.219997406005859,7.479999542236314,3,0.15795826146377645,1.463036024402191,61.36999893188477,-1.827457594250922,64.93000030517578,-3.359089466757526,58.36000061035156,0.15795826146377645
11875,2020-03-20,50.63000106811523,59.1500015258789,50.02999877929688,59.0,9148900.0,-0.12691844106437633,1.1038063806187026,2.364408414323874,34.56239600099755,41.10614264338596,13.180144385226917,15.23504062454166,16.0537727683052,13.107174904564125,22.665063947029594,9.120002746582017,-2.1798304657054786,-14.350998497009279,-24.40327514706761,-4.298721846950947,-19.377136822038445,-9.324860171980113,17.43992894964017,3.482310922341731,-53.00575908505893,5.026138325029167,3,9.7249984741211,10.454998016357429,16.9074993133545,14.704998016357429,15.539997100830085,4,0.2709855247197732,-1.0793654277723745,57.9900016784668,1.463036024402191,61.36999893188477,-1.827457594250922,64.93000030517578,0.2709855247197732
11876,2020-03-23,50.0,51.0,46.58000183105469,50.5,6062700.0,-0.012443236318870565,4.893330891927083,0.059737164134548944,34.23640285718788,40.0072254952593,12.281422747499931,15.031393177715216,16.62349355127033,13.678007188156933,21.59122688550275,4.4199981689453125,-2.9552063459585227,-13.962499427795407,-25.70196417727165,-2.2230346783191592,-19.832231802533528,-8.092767053057287,16.626735518678714,16.537708503269975,-38.586470453716636,5.869732374738123,3,7.405002593994148,9.360000610351562,17.607500076293945,15.369998931884766,15.080001831054688,0,0.26819999694824226,1.1038063806187026,50.63000106811523,-1.0793654277723745,57.9900016784668,1.463036024402191,61.36999893188477,0.26819999694824226
11877,2020-03-24,54.04999923706055,54.31000137329102,50.56999969482422,51.27999877929688,5499100.0,0.08099998474121084,1.273553982526619,-5.5400009155273295,34.96725635880716,39.349171841045596,6.66902101824553,10.34705101077789,12.555808782224148,9.58955356938965,21.99275792208471,4.310001373291023,-3.830630228720068,-9.17300033569336,-21.46892938456864,3.1229287131819277,-15.320964860131,-3.0250358112557194,10.57206291285577,42.881734737048646,-6.606818371229394,6.147964524437643,3,2.8700027465820312,5.310001373291016,13.812501907348633,11.575000762939453,9.510002136230476,1,0.20851064971035482,4.893330891927083,50.0,1.1038063806187026,50.63000106811523,-1.0793654277723745,57.9900016784668,0.20851064971035482
11878,2020-03-25,55.54999923706055,57.04999923706055,52.58000183105469,53.34000015258789,5942600.0,0.02775208179783828,-1.3967841962945236,0.7978334726546866,36.786262790441135,39.878127748706305,3.8020816511293845,8.262565141498456,11.031655076289326,8.047615562083578,22.539792058685595,4.469997406005859,-4.4117343457549225,-7.033000373840331,-19.53604173415806,5.4700409864774,-13.2845210539992,-0.7814796936814616,7.26785688096961,56.41508614619314,11.70110539619094,6.251520680158865,3,1.3700027465820312,3.8100013732910156,12.92500114440918,10.680000305175781,6.630001068115234,2,0.1589558620635665,1.273553982526619,54.04999923706055,4.893330891927083,50.0,1.1038063806187026,50.63000106811523,0.1589558620635665
11879,2020-03-26,57.90999984741211,58.61999893188477,54.93999862670898,55.93999862670898,5489900.0,0.04248425999576022,1.1710920163660663,0.8914036365644958,38.51782025730531,39.22273941435308,1.0194087182079556,5.645422704093519,8.671202310296906,5.655940733581637,23.381220482801957,3.6800003051757955,-5.112050666999529,-4.325999832153322,-16.94877097982979,8.296771315523145,-10.637385405991552,1.9853857416849152,3.284070841920503,90.13522904875352,50.23422379097519,6.311385573838234,3,-0.9899978637695312,1.4500007629394531,10.577500343322754,8.319999694824219,4.479999542236328,3,0.11500604152928062,-1.3967841962945236,55.54999923706055,1.273553982526619,54.04999923706055,4.893330891927083,50.0,0.11500604152928062
11880,2020-03-27,58.77000045776367,60.599998474121094,55.9900016784668,56.88999938964844,4399100.0,0.014850640867166032,-1.5054354304858872,0.95431467166514,41.134615927758425,39.747608621730016,-1.2356456490658516,4.749329184684456,7.7884955829654245,4.775491732295755,22.38741699191335,4.609996795654297,-5.651994723626842,-3.288499259948729,-16.005782478965244,9.428783959067779,-9.64714086945699,3.070142349559525,-12.189998626708984,86.94722928295103,47.08539541462919,6.358641609508255,3,-1.8499984741210938,0.5900001525878906,9.805000305175781,7.459999084472656,4.50999832153321,4,0.11400375550030062,1.1710920163660663,57.90999984741211,-1.3967841962945236,55.54999923706055,1.273553982526619,54.04999923706055,0.11400375550030062
11881,2020-03-30,62.56000137329102,63.11000061035156,59.02999877929688,59.91999816894531,7024900.0,0.0644886997789138,1.181818181818178,1.4042562257650226,44.63736876497135,39.57738772481053,-4.880455303989784,0.7363919100041869,4.001307384171547,1.0100258170821022,22.39548614809398,4.340000152587891,-5.370058821835485,0.6670017242431712,-11.926984161777618,13.26098761026396,-5.629991218767223,6.963994667253566,-15.699599609375007,95.61404149197854,55.805593942288134,6.296992943010395,3,-7.270000457763679,-3.2000007629394602,6.222498893737786,3.6699981689453054,-1.3400001525878906,0,0.05770455109349659,-1.5054354304858872,58.77000045776367,1.1710920163660663,57.90999984741211,-1.3967841962945236,55.54999923706055,0.05770455109349659
11882,2020-03-31,60.29999923706055,62.04999923706055,59.81000137329102,61.849998474121094,6829500.0,-0.03612535304699249,1.2974328075573942,-0.5871202105016738,44.16606905572236,39.36168616113361,-3.7395389507723493,2.709211951362704,6.226957785913299,3.299393780452796,23.258245948266985,2.75,-5.9670170251336,-1.322500419616702,-13.803180588895941,11.158179749662537,-7.5628405042563145,4.9178396650229175,-12.789613519287109,73.31432384573696,30.720445951903656,6.2403400846396195,3,-5.454998016357422,-1.6699981689453125,9.040000915527344,6.284999847412109,-0.3400001525878906,1,0.07927035911231561,1.181818181818178,62.56000137329102,-1.5054354304858872,58.77000045776367,1.1710920163660663,57.90999984741211,0.07927035911231561
11883,2020-04-01,58.08000183105469,59.09000015258789,56.959999084472656,58.36000061035156,4086600.0,-0.03681587784567408,1.4482800955867845,0.18064446265655648,46.9469283156088,39.55056892542222,-2.2744931484297055,4.272463941451562,8.365788833515055,5.5246496589992375,24.82472892784455,3.3400001525878906,-5.585197480936678,-2.9864980697631864,-15.028906939978071,9.055910800451706,-9.007702504870636,3.034706365344263,-9.945631517578121,38.43332242308396,-7.276543119340651,6.021204435107446,4,-3.2350006103515625,0.5499992370605469,11.314998626708984,8.504997253417969,2.2299995422363352,2,0.09435260622368369,1.2974328075573942,60.29999923706055,1.181818181818178,62.56000137329102,-1.5054354304858872,58.77000045776367,0.09435260622368369
11884,2020-04-02,60.41999816894531,61.099998474121094,57.11000061035156,57.33000183105469,3525100.0,0.04028919187532565,-1.2606228008748952,-11.03574931880109,43.49675943894267,40.54327597408279,-4.73106750177643,1.3038782539203595,5.963051242633327,3.21842153552592,25.99930237388355,3.9899978637695312,-6.103308928294162,-0.20500164031982138,-11.614997241010641,11.204993960370999,-5.909999440665231,5.499996160025589,-11.686602643593744,62.21906116642959,18.219427850443594,5.70499780034541,4,-5.5749969482421875,-1.7899971008300781,9.022500991821289,6.165000915527344,-0.28999710083008523,3,0.029129463581067716,1.4482800955867845,58.08000183105469,1.2974328075573942,60.29999923706055,1.181818181818178,62.56000137329102,0.029129463581067716
11885,2020-04-03,57.86000061035156,60.41999816894531,57.290000915527344,59.88000106811523,3450300.0,-0.04237003701051978,1.0193565456010927,-0.6537226057499508,49.42449348559574,42.23084159946144,-1.1595842564125292,3.052430456698758,8.407344768032559,5.801635656383837,27.718247762621285,3.1299972534179688,-6.468308425353314,-2.150499153137204,-12.691250698102692,8.390252391828284,-7.420874925619955,3.11987661934554,-8.551540881599998,14.634167521613511,-32.61999612518197,5.270375772482746,4,-1.0200004577636719,0.7700004577636719,10.614997863769531,8.724998474121094,0.9300003051757812,4,0.07829240808003779,-1.2606228008748952,60.41999816894531,1.4482800955867845,58.08000183105469,1.2974328075573942,60.29999923706055,0.07829240808003779
11886,2020-04-06,61.1500015258789,62.20000076293945,58.93000030517578,59.34000015258789,4525600.0,0.05686140478433965,-1.4866913534047248,-0.8960400807507016,45.293825756086164,43.37823819915911,-3.019121056480955,-0.8182311238333497,5.028780220399206,2.5543779026668645,28.931724643549117,4.340000152587891,-6.471038028876428,1.4815015792846609,-8.391877319971108,11.354880478540423,-3.4551878703432166,6.4181910289125454,-11.289480161863331,79.96185303956278,34.05438570848876,4.936689449627882,4,-3.305000305175774,-2.5200004577636648,5.54499816894532,5.4699974060058665,-3.0900001525878764,0,0.034832333610270716,1.0193565456010927,57.86000061035156,-1.2606228008748952,60.41999816894531,1.4482800955867845,58.08000183105469,0.034832333610270716
11887,2020-04-07,59.22999954223633,62.40999984741211,58.599998474121094,61.11000061035156,3916500.0,-0.03139823280020715,-1.4267499905847536,-1.038673835200992,47.22222277239782,44.5377893082654,-0.3207992709677612,0.39259348195905375,6.844141471170417,4.504795576763009,30.57691434090965,3.8100013732910156,-5.245286811779067,0.02449951171875142,-8.933099207574301,8.982098231011804,-4.454299847927771,4.503298871365274,-8.83949900836732,41.65137871539213,-4.772039866301867,4.478799359646526,4,-0.2049999237060547,-0.5999984741210938,7.465000152587891,7.465000152587891,-1.029998779296875,1,0.03359786753075622,-1.4866913534047248,61.1500015258789,1.0193565456010927,57.86000061035156,-1.2606228008748952,60.41999816894531,0.03359786753075622
11888,2020-04-08,62.79999923706055,63.27999877929688,58.88000106811523,59.45000076293945,2771200.0,0.0602735053590282,1.0417634355306944,-1.7819130695918073,56.212861886275704,46.50390504481767,-3.077910340474972,-3.6828373934294376,3.1991558118927514,0.9628080044421239,32.004434293025774,4.399997711181655,-3.7455180363640466,3.795499229431151,-4.605816827868239,12.19681528673054,-0.40515879921854747,7.996157258080849,-11.900718700132238,92.22042650430178,39.18320146032387,4.200658028649697,4,-3.164999008178711,-4.1699981689453125,3.895000457763672,3.895000457763672,-4.909999847412109,2,-0.045222932915449876,-1.4267499905847536,59.22999954223633,-1.4866913534047248,61.1500015258789,1.0193565456010927,57.86000061035156,-0.045222932915449876
11889,2020-04-09,66.26999664306639,66.63999938964844,62.61000061035156,62.61999893188477,4319300.0,0.05525473643569856,-1.1961879993805005,1.089552051852571,72.45835356901563,49.984320338290686,-5.852819089498134,-7.12596870493968,-0.31349941952272786,-2.4532861958230683,31.425259647524186,4.029998779296875,-2.3842611022278533,7.016496849060047,-1.946455421689663,15.97944911980975,2.535020713685192,11.497972984434902,-14.627873011595966,96.04275072764837,35.21958804347379,4.4814761353748525,4,-4.469997406005845,-7.639995574951158,0.4250030517578267,0.4250030517578267,-6.139995574951165,3,-0.08993504710549793,1.0417634355306944,62.79999923706055,-1.4267499905847536,59.22999954223633,-1.4866913534047248,61.1500015258789,-0.08993504710549793
11890,2020-04-13,63.65999984741211,66.16999816894531,63.02000045776367,65.56999969482422,2401800.0,-0.03938429044612546,1.0257240879368354,-0.5232879575680014,68.5597866339819,52.64236676818075,-2.7672339264140433,-5.024007942741207,2.1794327058019007,0.20284991634591876,30.81478568450202,3.24999618530272,-1.1916407714210777,4.565499877929689,-3.9315043336247584,13.062504089484136,0.3169977721524617,8.814001983706916,-10.81804615528744,62.93533329727401,-3.3454880125249815,4.2485021057772245,4,-1.8600006103515625,-5.029998779296875,3.0349998474121094,3.0349998474121094,-3.9599990844726562,0,-0.055450813505466656,-1.1961879993805005,66.26999664306639,1.0417634355306944,62.79999923706055,-1.4267499905847536,59.22999954223633,-0.055450813505466656
11891,2020-04-14,66.25,66.37999725341797,64.72000122070311,64.91000366210939,3067400.0,0.04068489096443462,1.075006914178375,-0.7015688193411084,67.2608989021895,55.20845897334377,-5.340358243743481,-7.37049052424441,-0.5138120248757758,-2.3256414853335485,29.322203538176943,2.7199974060058594,-0.12310221710191627,6.761000061035155,-2.3059406935363,15.82794081560661,2.227529683749424,11.294470438320886,-12.304202652073428,95.14926187514175,24.838355384451305,4.533470377285727,4,-4.450000762939453,-7.619998931884766,0.07250022888183594,0.44499969482421875,-6.0,1,-0.11260375976562498,1.0257240879368354,63.65999984741211,-1.1961879993805005,66.26999664306639,1.0417634355306944,62.79999923706055,-0.11260375976562498
11892,2020-04-15,64.30000305175781,65.95999908447266,63.9000015258789,65.58999633789061,2524700.0,-0.029433916199882115,1.02955546535577,-0.9626841877519411,62.22409386524235,56.905921812191934,-3.0880304140715253,-5.76572298477015,1.2997708484263342,-0.33187599783076394,27.79326440318741,2.349998474121101,0.7132073591039969,4.842502975463866,-4.1489097782584,13.833915729186131,0.3467965986027366,9.338209352324995,-9.338669540493491,69.84540149451615,-2.131393360535398,4.495706376861133,4,-2.4250030517578125,-5.670001983642578,1.8999977111816406,2.3949966430664062,-4.150001525878913,2,-0.0970451225864476,1.075006914178375,66.25,1.0257240879368354,63.65999984741211,-1.1961879993805005,66.26999664306639,-0.0970451225864476
11893,2020-04-16,65.25,65.54000091552734,63.93999862670898,64.01999664306639,3074700.0,0.014774446394310248,-1.30216257752894,-0.9534959368827175,60.67481556463702,58.814594715046866,-3.2564564481373566,-6.756547627035374,0.22642180146775104,-1.2380437020204909,25.763369129832576,1.6000022888183665,1.1221667006718477,5.598499870300294,-3.727850166485595,14.924849907086184,0.9353248519073531,10.261674888693236,-9.35437321846495,65.5086895611677,-3.99887812114369,4.663175018392943,4,-3.2849998474121094,-7.844997406005852,1.0799999237060547,1.4449996948242188,-4.880001068115227,3,-0.10804596531893562,1.02955546535577,64.30000305175781,1.075006914178375,66.25,1.0257240879368354,63.65999984741211,-0.10804596531893562
11894,2020-04-17,67.15000152587889,67.43000030517578,65.40000152587889,66.76999664306639,2550600.0,0.029118797331477264,3.3191351210959326,0.308946216016719,61.829480814338005,60.19292664046267,-4.5834069295733215,-8.36394275144039,-1.7773968924569061,-3.082882310118407,23.723930616720143,2.1800003051757812,1.8163088241360157,7.040501403808577,-2.826300883243519,16.907303690860672,2.107100260282536,11.973902547334625,-10.394824935694771,93.65082111145199,25.260792857557107,4.933401143526047,4,-4.1350021362304545,-10.145000457763658,-0.8200016021728374,-0.4550018310546733,-6.090000152587869,4,-0.13790025205973744,-1.30216257752894,65.25,1.02955546535577,64.30000305175781,1.075006914178375,66.25,-0.13790025205973744
11895,2020-04-20,64.34999847412111,67.44000244140625,64.30999755859375,67.23000335693361,3454300.0,-0.041697736234282745,-1.1148633671328287,-7.5788628332797945,52.59947383086916,61.004665315438565,-0.8560013584383555,-4.725656799033899,0.8841122260507603,-0.2364126124734014,20.320291917525918,3.1300048828125,2.4591661077478904,3.5544984817504996,-5.403173884318321,12.51217084781932,-0.9243377012839176,8.03333466478491,-6.52733951243782,12.711774911368156,-50.07684136660859,4.478836183034411,4,-1.329998016357436,-7.339996337890639,1.140001296997056,1.5050010681152202,-2.61999893188478,0,-0.06557882682317373,3.3191351210959326,67.15000152587889,-1.30216257752894,65.25,1.02955546535577,64.30000305175781,-0.06557882682317373
11896,2020-04-21,63.40999984741211,64.31999969482422,62.77000045776367,63.31000137329102,4284700.0,-0.01460759361302899,-1.627116671515857,-0.034721633535368196,54.696469323875434,61.83513715449163,0.4897989630943371,-2.877009164991037,1.6908591097975147,0.7524032263259812,16.183402545135316,1.579998016357436,3.154800198171394,1.9439998626708999,-5.489082407205473,9.377082132547272,-1.77254127226729,5.660540997609083,-4.433259668162066,13.704477897228667,-45.780092088056335,3.716541134938185,4,-0.2499980926513672,-6.399997711181641,2.0799999237060547,2.4449996948242188,0.6000022888183594,1,-0.05850810744993351,-1.1148633671328287,64.34999847412111,3.3191351210959326,67.15000152587889,-1.30216257752894,65.25,-0.05850810744993351
11897,2020-04-22,65.31999969482422,65.90000152587889,64.08000183105469,64.37000274658203,2515600.0,0.03012142961691011,-1.3790864665403224,9.5001144426649,61.03658621684238,62.37110652455459,-0.5201909179287156,-4.110126224926319,-0.3442287009489746,-1.1032447846511246,13.344625820933029,2.4900016784667827,3.7783162639558867,3.290499687194824,-3.4520827215029612,10.033082095892603,-0.08079151715406852,6.661790891543717,-5.327668044115427,54.60381485901554,-7.231978180377119,3.37129120434889,4,-0.2949981689453125,-8.30999755859375,-0.9099998474121094,-0.5450000762939453,-0.29000091552732954,2,-0.07761787689086519,-1.627116671515857,63.40999984741211,-1.1148633671328287,64.34999847412111,3.3191351210959326,67.15000152587889,-0.07761787689086519
11898,2020-04-23,64.37999725341797,65.43000030517578,63.4000015258789,64.88999938964844,3083700.0,-0.01439072942127917,1.5534512127828117,-0.5368460784786135,56.305732251935304,60.57637082265678,0.7459481497824498,-2.6084192284228607,0.46040756671561667,-0.1198723181403949,11.256800966538485,2.029998779296882,4.391489285810643,1.9089973449707003,-4.170977501308585,7.988972191249978,-1.130990078168935,4.948984768110336,-3.493945107825482,34.475291472970795,-26.183789322727208,3.039987423139639,4,0.7250041961669922,-7.3699951171875,0.030002593994140625,0.3950023651123047,1.3700027465820312,3,-0.06570357110902947,-1.3790864665403224,65.31999969482422,-1.627116671515857,63.40999984741211,-1.1148633671328287,64.34999847412111,-0.06570357110902947
11899,2020-04-24,64.56999969482422,64.65000152587889,63.31000137329102,63.31000137329102,2868800.0,0.002951265136877046,-1.1269872025818777,-2.4705745957185674,61.557008898770604,59.798284407633304,0.32345648094229773,-2.3967721944609366,0.13219919463567464,-0.2638418829159832,9.564253488920176,1.3400001525878693,5.1065199738139455,1.7659997940063477,-3.982670455385744,7.514670043398439,-1.1083353306896981,4.6403349187023935,-2.8974735137340772,38.54386450723853,-26.78300722173592,2.874335124696045,4,0.5350017547607422,-7.55999755859375,-0.15999984741210938,0.2049999237060547,1.5,4,-0.06504569897459844,1.5534512127828117,64.37999725341797,-1.3790864665403224,65.31999969482422,-1.627116671515857,63.40999984741211,-0.06504569897459844
11900,2020-04-27,65.47000122070311,65.66999816894531,64.76999664306639,64.79000091552734,2752000.0,0.013938385165441325,-1.4999735093723248,0.5396835008068316,58.10810772109638,58.781307609734064,-0.32720489345500425,-2.9187351343940975,-0.9238676596359028,-1.1074792445938186,8.509428072441008,1.0999984741210938,5.188001703999944,2.331001281738267,-3.204799079585726,7.86680164306226,-0.43689889892372946,5.0989014624002635,-3.1053778883750383,86.26197576875867,21.84505093079754,2.767900180661995,4,-0.36499977111814985,-8.459999084472642,-1.1450004577636577,-0.7800006866454936,1.349998474121108,0,-0.06735909218247493,-1.1269872025818777,64.56999969482422,1.5534512127828117,64.37999725341797,-1.3790864665403224,65.31999969482422,-0.06735909218247493
11901,2020-04-28,66.16999816894531,66.87000274658203,65.44000244140625,66.01000213623047,3176300.0,0.010691873150918019,-1.2000082162999655,0.2352881778096965,63.65066909534782,58.939815968634676,-1.161933212632448,-3.514609100383197,-1.789198403555332,-1.7506207922699275,8.24494308267032,1.4300003051757812,4.346276074093865,2.8504983901977567,-2.8390906964341838,8.54008747682969,0.00570384688178649,5.695292933513727,-3.1963293435278572,80.33695765151893,12.50166116331286,2.844794543315967,4,-1.0649967193603516,-9.159996032714844,-5.44999885559082,-5.084999084472656,-1.1399993896484233,1,-0.06709987531468231,-1.4999735093723248,65.47000122070311,-1.1269872025818777,64.56999969482422,1.5534512127828117,64.37999725341797,-0.06709987531468231
11902,2020-04-29,65.08000183105469,67.08000183105469,64.69000244140625,67.08000183105469,3760100.0,-0.016472666889118637,1.3899993896484375,-12.500309951838252,54.969493218766004,58.305891263537895,0.05625760835356175,-2.1588300970163417,-0.9096247169097893,-0.6183120417029784,7.870990321687343,2.3899993896484375,3.7699943806058727,1.5215019226074205,-4.034032569560594,7.077036414775428,-1.2562653234765833,4.299269168691424,-1.5703729717185766,46.94960856353889,-17.065786536339417,2.7777672460840046,4,0.024999618530273438,-6.075000762939453,-6.697500228881836,-5.720001220703125,0.18000030517578125,2,-0.016441297859854043,-1.2000082162999655,66.16999816894531,-1.4999735093723248,65.47000122070311,-1.1269872025818777,64.56999969482422,-0.016441297859854043
11903,2020-04-30,63.56000137329102,65.66999816894531,63.2400016784668,65.16999816894531,3659300.0,-0.023355876075565107,-1.160000542535642,0.8049983978271449,43.54455445904437,56.27423277961638,1.465426608527487,-0.21843081206386472,0.38988021160282926,0.9335159178087977,6.698408333133675,2.4299964904785156,3.025966789173445,-0.2724985122680579,-5.194807938504617,4.649810913968494,-2.733653225386341,2.188656200850218,3.8800010681152273,8.333325054910961,-49.4980088342507,2.461154713118276,4,1.5450000762939382,-3.549999237060554,-5.420000076293952,-4.20000076293946,3.3899955749511648,3,0.023127711992523503,1.3899993896484375,65.08000183105469,-1.2000082162999655,66.16999816894531,-1.4999735093723248,65.47000122070311,0.023127711992523503
11904,2020-05-01,62.18000030517578,63.18000030517578,61.540000915527344,63.18000030517578,3324200.0,-0.021711784743528084,2.279998779296875,0.6211192486216148,46.25506156894882,55.56929808384746,2.3091222967873506,1.3704494732303516,1.5326725164016963,2.339878358942684,6.149011602722842,2.020000457763679,2.577474421260476,-1.740499687194827,-6.46488378935382,2.983884414964166,-4.102691738274316,0.6216923638846694,5.176002120971674,11.552333644109462,-43.74831084629,2.3621920510794956,5,2.1300010681152344,-0.9899997711181641,-4.039999008178711,-2.8199996948242188,4.19000244140625,4,0.05741395428277363,-1.160000542535642,63.56000137329102,1.3899993896484375,65.08000183105469,-1.2000082162999655,66.16999816894531,0.05741395428277363
11905,2020-05-04,62.38999938964844,62.790000915527344,61.65999984741211,62.4000015258789,2682300.0,0.0033772769932773894,1.8607588824398582,0.010002136230461645,38.89527842246219,53.81361020591265,2.0024368433066115,1.5992202635653356,1.078178408124316,2.1620405452499085,5.569924790324736,1.1300010681152344,2.126717831347463,-1.757000541687006,-5.612435784396155,2.0984347010221427,-3.6847181630415804,0.17071707966756833,4.733362976074218,15.342930210331632,-33.47474146625447,1.927717621354574,5,1.9200019836425781,-0.6749973297119141,-4.249998092651367,-3.029998779296875,4.540000915527344,0,0.058983816976705405,2.279998779296875,62.18000030517578,-1.160000542535642,63.56000137329102,1.3899993896484375,65.08000183105469,0.058983816976705405
11906,2020-05-05,63.27999877929688,63.91999816894531,62.4000015258789,62.4000015258789,3186000.0,0.014265096944304778,-2.454548607197623,-87.98093058740183,46.87498685191637,52.240099165365315,1.2203951048754291,0.9243697004069631,-0.03650812629898326,1.3085865414495501,5.322301969226216,1.529998779296875,1.453281231124798,-0.9735010147094627,-4.590672240558867,2.6436702111399484,-2.7820866276341647,0.8350845982152393,3.6200291284179613,31.407898487755226,-14.140603352241335,1.8085856129247042,5,1.0300025939941335,-1.079998016357429,-5.139997482299812,-3.9199981689453196,1.8000030517578054,1,0.055941861311879615,1.8607588824398582,62.38999938964844,2.279998779296875,62.18000030517578,-1.160000542535642,63.56000137329102,0.055941861311879615
11907,2020-05-06,61.22000122070313,63.9000015258789,60.93999862670898,63.31999969482422,7734500.0,-0.03255369150335241,-1.225563025595711,-2.386369350545717,38.43947587855126,50.25495956832264,2.9476202485489083,3.310846095349312,1.8195565996010359,3.3877735332727994,5.151193741358168,2.960002899169922,1.3170239339500824,-3.1329986572265582,-6.242143401600394,-0.023853912852722203,-4.687571029413469,-1.5784262850396402,5.465625607324206,5.919717147832325,-35.57122907048717,1.554572372186917,5,2.789999008178704,0.979999542236321,-3.895000457763679,-1.8600006103515696,2.430000305175767,2,0.062234522747858234,-2.454548607197623,63.27999877929688,1.8607588824398582,62.38999938964844,2.279998779296875,62.18000030517578,0.062234522747858234
11908,2020-05-07,59.959999084472656,63.540000915527344,59.81000137329102,62.88000106811523,3252900.0,-0.020581543794618073,-1.3167717683742446,1.3904781454018345,28.588439400390556,46.591785179613744,3.927756211459048,4.582100034113836,2.8725764274638266,4.672606773490855,5.3457293304248354,3.729999542236321,1.1263616672375747,-4.251000785827642,-7.87549566560881,-0.6265059060464679,-6.063248225718226,-2.4387533459370587,6.380890051475575,3.649582192867736,-29.952854277176552,1.8122474398905868,5,3.4850025177001953,2.240001678466797,-3.2224979400634766,-0.5999984741210938,3.549999237060547,3,0.08839231375389245,-1.225563025595711,61.22000122070313,-2.454548607197623,63.27999877929688,1.8607588824398582,62.38999938964844,0.08839231375389245
11909,2020-05-08,60.31000137329102,60.97000122070313,59.88000106811523,60.72999954223633,2529000.0,0.005837263078094512,1.4222184546263656,0.14383489165352437,35.91353884992466,44.12572197170578,3.2518966600990495,3.9660367626067696,2.428224084480952,4.335352527862703,5.442672900122942,1.0900001525879048,0.5179849279451574,-3.6029987335205007,-7.4855594529977125,0.2795619859567182,-5.544279093259114,-1.6617183737818948,5.508416741644631,12.165459606408346,-23.08480553754862,1.9412803597386086,5,3.135000228881829,1.9650001525878835,-3.572500228881843,-0.9500007629394602,3.430000305175774,4,0.11009775201052752,-1.3167717683742446,59.959999084472656,-1.225563025595711,61.22000122070313,-2.454548607197623,63.27999877929688,0.11009775201052752
11910,2020-05-11,60.13000106811523,60.2400016784668,58.93999862670898,59.79999923706055,2426200.0,-0.0029845846638549833,3.727257594673351,-0.785722070844683,37.92342291222603,41.26713906247003,2.8996925830258604,4.077051334745285,2.591399323518111,4.514888892062153,5.649938077271884,1.3700027465820455,0.14296803844131034,-3.606499099731451,-7.842357237941961,0.629359038479052,-5.7244281688367025,-1.4885700306261995,5.207743707488852,23.8956335500357,-13.498397311684354,2.117929069105252,5,2.8799991607666087,2.2350006103515696,-3.3924999237060476,-0.7700004577636648,3.7599983215332102,0,0.10377517990392415,1.4222184546263656,60.31000137329102,-1.3167717683742446,59.959999084472656,-1.225563025595711,61.22000122070313,0.10377517990392415
11911,2020-05-12,58.790000915527344,60.45000076293945,58.72000122070313,60.22000122070313,2325900.0,-0.022285051202143413,-1.203821501290205,-4.333310214084362,24.903928873647104,37.92652080190126,3.4450314871448455,5.090504111869365,3.7842118764195334,5.839762479313293,5.838161400804452,1.729999542236321,-0.4853706280446133,-4.5734992980957045,-9.17543119043934,0.028432594247924214,-6.874465244267526,-2.27253335192389,5.907969245187232,1.3513453803133786,-32.46680378950546,2.300965946171815,5,3.404998779296875,4.229999542236328,-1.0550003051757812,0.5699996948242188,5.720001220703125,1,0.1384589090472108,3.727257594673351,60.13000106811523,1.4222184546263656,60.31000137329102,-1.3167717683742446,59.959999084472656,0.1384589090472108
11912,2020-05-13,58.06000137329102,58.349998474121094,57.43000030517578,57.86999893188477,4288000.0,-0.012417069754518728,1.3896160515234526,-0.13286881178874518,25.31251462176536,35.90073859775915,3.435838844416253,5.617037378022033,4.360664656486385,6.544967788293171,6.426767226635086,1.3600006103515625,-1.1004782403284352,-4.9914987564086815,-10.139776399099851,0.15677888628249548,-7.565637577754266,-2.4173599350630965,5.920612514622178,10.310982081538482,-22.45641995228106,2.5741388213455876,5,2.614997863769524,4.374999999999993,0.17749977111815696,1.2999992370605398,5.950000762939446,2,0.12090940908921555,-1.203821501290205,58.790000915527344,3.727257594673351,60.13000106811523,1.4222184546263656,60.31000137329102,0.12090940908921555
11913,2020-05-14,58.20000076293945,58.25,56.06999969482422,57.93000030517578,5046500.0,0.0024112880871001163,10.783819450888208,1.4210367812399614,25.01960455789144,33.54124337430833,2.7441418288164456,5.187768481284323,3.953069232427609,6.37977854911523,7.186432047961451,2.1800003051757812,-1.9904603295899292,-4.498999404907224,-9.96884290740148,0.9708440975870332,-7.233921156154352,-1.7640776536600953,4.863527223390506,43.46939601683442,10.96040551675378,2.734921751247127,5,1.7949981689453125,3.5550003051757812,0.6274995803833008,1.1599998474121094,6.950000762939439,3,0.0936426235652199,1.3896160515234526,58.06000137329102,-1.203821501290205,58.790000915527344,3.727257594673351,60.13000106811523,0.0936426235652199
11914,2020-05-15,57.88999938964844,58.16999816894531,56.4900016784668,58.08000183105469,5744300.0,-0.005326484007340704,8.081181953150775,-0.7037115528617245,18.832219144390862,31.31201456563374,2.6614955234975852,5.026157408157687,3.984743083284542,6.65774150434207,7.452161037177138,1.7099990844726562,-2.5832212637749734,-4.346000671386719,-9.797100727257742,1.105099384484312,-7.071550699322231,-1.620450643451207,4.054564070040605,41.55249431497025,15.18844129331936,2.7255500279355145,5,2.104999542236328,3.865001678466797,1.2425012588500977,1.470001220703125,6.3000030517578125,4,0.09708065280943323,10.783819450888208,58.20000076293945,1.3896160515234526,58.06000137329102,-1.203821501290205,58.790000915527344,0.09708065280943323
11915,2020-05-18,60.13000106811523,60.34000015258789,58.81000137329102,59.33000183105469,2177400.0,0.03869410437180498,1.508200053155719,-4.2104681978798215,27.95621618807067,29.209928936317553,0.07509699509958523,2.5864001069528726,1.4576902088341868,4.416444543057885,7.742249112287417,2.450000762939453,-2.7415849226591362,-1.8949991226196374,-7.32822361260272,3.5382253673634523,-4.611611367611182,0.8216131223719074,0.8746321891954452,92.69407267606158,70.13517942981287,2.716612244991544,5,-0.14500045776366477,1.625000000000007,0.08499908447266336,-0.7700004577636648,3.549999237060554,0,0.060036596478056925,8.081181953150775,57.88999938964844,10.783819450888208,58.20000076293945,1.3896160515234526,58.06000137329102,0.060036596478056925
11916,2020-05-19,59.70000076293945,60.33000183105469,59.33000183105469,59.75,2547400.0,-0.007151177407907716,-1.531654860376739,-0.06249910592947627,29.371169031690343,28.202339286666337,-0.06272606002923453,2.8714249913606267,1.6593583307134452,4.845190726011083,8.529887249101234,1.0,-2.906360688263561,-2.1394994735717745,-7.6266874857178095,3.3476885385742605,-4.883093479644785,0.604094532501243,-3.6300010681152344,85.01172550263321,62.830782659627694,2.743594006073016,5,0.10499954223632812,2.0550003051757812,0.5149993896484375,-0.3400001525878906,3.200000762939446,1,0.07018423070624236,1.508200053155719,60.13000106811523,8.081181953150775,57.88999938964844,10.783819450888208,58.20000076293945,0.07018423070624236
11917,2020-05-20,60.25,60.4000015258789,59.36000061035156,59.9900016784668,2612300.0,0.009212717420968186,2.7142798754777564,-5.20004577706569,36.28831644216214,29.057881180196514,-0.8546672787086038,2.025992635268153,0.8665912740040866,4.298240548901504,8.884658865394664,1.0400009155273366,-2.9445837050913255,-1.3360002517700167,-6.610491856311796,3.9384913527717558,-3.9732460540408994,1.301245550500866,-4.094800262451173,96.53576299199018,69.60402675770796,2.6372458022708862,5,-1.7299995422363281,1.5050010681152344,-0.034999847412109375,-0.8899993896484375,2.0600013732910227,2,0.07070542964697868,-1.531654860376739,59.70000076293945,1.508200053155719,60.13000106811523,8.081181953150775,57.88999938964844,0.07070542964697868
11918,2020-05-21,60.1500015258789,60.36999893188477,59.75,59.97000122070313,2630500.0,-0.0016597257115535946,1.00001230557194,0.6923133353873597,40.59314825276979,29.57783778051264,-0.8100701420241521,1.8897293599346412,0.771491860135832,4.395468423978436,9.475243501790057,0.6199989318847727,-3.2534570191585956,-1.22449893951417,-6.364789181434396,3.915791302406056,-3.7946440604742833,1.345646181445943,-3.8250097167968704,93.60613785789617,62.05512196888559,2.570145120960114,5,-1.8900012969970632,1.6049995422363352,0.10249900817871804,-0.7900009155273366,2.309997558593757,3,0.06417290959985844,2.7142798754777564,60.25,-1.531654860376739,59.70000076293945,1.508200053155719,60.13000106811523,0.06417290959985844
11919,2020-05-22,60.36999893188477,60.459999084472656,59.63999938964844,60.0,2018200.0,0.003657479641313355,1.9818212083590536,2.0555461365661323,40.64814536823316,29.88058472006898,-1.1406091199979471,1.4113034237302244,0.5332061237285401,4.171237118487305,10.14209564773032,0.8199996948242188,-3.23865666728787,-0.7945014953613239,-5.723963526395757,4.134960535673102,-3.2592325108785403,1.6702295201558925,-3.8820067341308686,94.54543773133899,58.42666564220514,2.464731015517214,5,-2.1049995422363352,1.3850021362304616,-0.6849975585937571,-1.0099983215332102,2.1300010681152273,4,0.07917844423663767,1.00001230557194,60.1500015258789,2.7142798754777564,60.25,-1.531654860376739,59.70000076293945,0.07917844423663767
11920,2020-05-26,61.06000137329102,62.02999877929688,60.38999938964844,60.88999938964844,2701000.0,0.011429558615443591,-1.8034130071175078,0.4594661470415495,39.52831638372536,31.505516665633234,-1.8828160355627972,0.3941849970874003,-0.34636413970670077,3.4777766828211796,10.260173123434113,1.6599998474121094,-2.9152306583659993,0.11600093841553161,-4.377837150048272,4.609839026879335,-2.13091810581637,2.3629199826474334,-4.333688762333992,64.07412954161425,26.229272403963627,2.246919044231902,5,-2.010002136230476,0.6949996948242116,-1.0500011444091868,-1.7000007629394602,3.1300010681152273,1,0.051261071040269446,1.9818212083590536,60.36999893188477,1.00001230557194,60.1500015258789,2.7142798754777564,60.25,0.051261071040269446
11921,2020-05-27,61.72999954223633,62.18000030517578,61.08000183105469,61.7599983215332,2986000.0,0.010972783391360652,1.5287241412573553,-0.17646134859193696,52.768719657944736,34.556206114097606,-2.3377584913523037,-0.6593047926303512,-0.9286757380711634,2.8259049648698493,9.999619505246466,1.1199989318847585,-2.7878568178393976,1.0079990386962905,-2.7824410558828845,4.798439133275473,-0.8872210085933006,2.9032190859858815,-4.579392037812106,84.04252441000696,40.41779243951433,1.8952200472895904,5,-2.604999542236328,-0.154998779296875,-1.7149982452392578,-2.3699989318847656,2.36999893188478,2,0.03158919127490423,-1.8034130071175078,61.06000137329102,1.9818212083590536,60.36999893188477,1.00001230557194,60.1500015258789,0.03158919127490423
11922,2020-05-28,64.01000213623047,64.12999725341797,62.209999084472656,62.34000015258789,2640400.0,0.03693508198447559,1.0104774782151937,-55.668997965412004,69.79472982779052,39.531220032975284,-4.118051990135164,-3.186977198251377,-3.3044931567902864,0.5726808166016468,10.13153625991841,2.3999977111816406,-2.630533671604958,3.341501617431639,-0.21279469234180226,6.895797927205081,1.564353462544922,5.118649772318356,-6.356455351731093,97.32750168645381,46.6366585142509,1.7771481548867205,5,-3.700002670288086,-2.4350013732910156,-3.9250001907348633,-4.650001525878906,-0.43000030517578125,3,-0.01734104941895165,1.5287241412573553,61.72999954223633,-1.8034130071175078,61.06000137329102,1.9818212083590536,60.36999893188477,-0.01734104941895165
11923,2020-05-29,65.02999877929689,65.30999755859375,63.38000106811523,64.19000244140625,3972300.0,0.01593495717896709,1.757149863760228,0.5029912216382249,71.65136879415996,45.40001443850519,-4.545316017906664,-4.312292150837109,-4.295660625213429,-0.4128972441277483,10.939364213638832,1.9299964904785227,-2.1211382277268953,4.287998390197771,0.4337949162025865,8.142201864192948,2.360896653200186,6.215100127195356,-6.59927793852728,95.0617483294718,37.866093856908556,1.9271017369975887,5,-2.9699993133545064,-3.454998016357436,-4.012496948242202,-5.669998168945327,-1.4300003051757955,4,-0.041826810042503215,1.0104774782151937,64.01000213623047,1.5287241412573553,61.72999954223633,-1.8034130071175078,61.06000137329102,-0.041826810042503215
11924,2020-06-01,65.75,66.06999969482422,64.31999969482422,65.38999938964844,1897800.0,0.011071831988598069,2.5,0.4285740236148883,74.56293534320783,50.57853878907598,-4.507094360675481,-5.0078813557775135,-4.868907714282756,-1.0918679398856028,11.5708440589649,1.75,-1.5066179031603752,4.8294996261596665,0.4062197655956652,9.25277948672366,2.6178596958776694,7.041139556441664,-6.356180418735008,94.36620285860504,31.596845505903538,2.211639930281998,6,-3.049999237060547,-4.174999237060547,-4.692498207092285,-6.3899993896484375,-1.9799995422363281,0,-0.05003803673805851,1.757149863760228,65.02999877929689,1.0104774782151937,64.01000213623047,1.5287241412573553,61.72999954223633,-0.05003803673805851
11925,2020-06-02,66.06999969482422,66.12999725341797,65.26999664306639,65.94999694824219,3477700.0,0.004866915510634451,6.166735543758264,0.33334039757555206,84.93282177819111,56.75205576090939,-4.353737856033433,-5.310311263401687,-4.798137981810598,-1.3676017872160173,12.244292724607083,0.8600006103515767,-0.8368466365397325,4.965499305725096,0.010619345838989602,9.92037926561121,2.4880593257820394,7.442939285668153,-5.607991295389752,98.81192845585447,27.105652164800887,2.4774399799430564,6,-3.325000762939453,-4.494998931884766,-5.012497901916504,-6.709999084472656,-2.829998016357422,1,-0.054033596357105584,2.5,65.75,1.757149863760228,65.02999877929689,1.0104774782151937,64.01000213623047,-0.054033596357105584
11926,2020-06-03,66.81999969482422,67.54000091552734,66.13999938964844,66.37000274658203,2591400.0,0.011351596843714784,-2.076914048090144,3.749888740542946,91.95402046855742,62.937133986064424,-4.4561676419086,-6.093944959559778,-5.120286745182412,-2.0707607217593136,13.535904634333004,1.470001220703125,0.013441094702599798,5.538499259948729,0.03397428930524882,11.04302423059221,2.7862367746269854,8.290761745270466,-5.33775330167272,86.49153896142934,6.729216152951707,2.7522624853217397,6,-3.229999542236328,-5.0149993896484375,-5.762497901916504,-7.459999084472656,-3.049999237060547,2,-0.039359432287182194,6.166735543758264,66.06999969482422,2.5,65.75,1.757149863760228,65.02999877929689,-0.039359432287182194
11927,2020-06-04,65.02999877929689,66.69000244140625,64.18000030517578,66.05999755859375,2385700.0,-0.026788400534308643,1.1921334239528778,-2.2889016988233384,78.24647613794889,67.12083708441766,-2.1420814042763894,-4.22024771111235,-3.044976750253795,-0.2454486595357679,14.060966674512908,2.6399993896484375,0.6154251250028437,3.5579984664917106,-2.195639844022679,9.3116367770061,0.6811793112345157,6.4348176217489055,-2.336201481670223,39.66340797363502,-42.84363950731647,2.8768191552571953,6,-1.4399986267089986,-3.224998474121108,-3.9724969863891744,-5.669998168945327,-0.8600006103515767,3,-0.01430109676508029,-2.076914048090144,66.81999969482422,6.166735543758264,66.06999969482422,2.5,65.75,-0.01430109676508029
11928,2020-06-05,65.26000213623047,66.51999664306639,65.02999877929689,65.02999877929689,2893700.0,0.0035368808434732557,-11.956314061101962,-0.22330449468162836,80.68277034001945,71.56912874794946,-1.755625988630534,-4.250768593415131,-3.0294727951711664,-0.450100936995824,14.257587161910612,1.4899978637695028,1.2624701205777669,3.5230016708374023,-2.4224342446828473,9.468437586357652,0.5502837130772775,6.495719628597527,-1.5969641150236669,32.14290579970118,-53.250126379056965,2.9727179577601266,6,-1.2950019836425781,-3.4550018310546875,-3.205000877380371,-5.900001525878906,-0.6200027465820312,4,-0.02574318495529271,1.1921334239528778,65.02999877929689,-2.076914048090144,66.81999969482422,6.166735543758264,66.06999969482422,-0.02574318495529271
11929,2020-06-08,66.94999694824219,67.18000030517578,64.59999847412111,64.61000061035156,2578400.0,0.025896333997719623,-1.1864416642420859,10.173748631705276,79.75566620919138,76.03883428411235,-2.6977932872569568,-5.710590636093059,-4.525342092329289,-2.106256814399444,14.555878406832345,2.5800018310546733,1.8325595517974023,4.8809967041015625,-1.4574991814165656,11.219492589619698,1.7117487613424913,8.050244646860627,-2.7699966430664062,82.4403613062611,-1.9453167397844453,3.1692479427590663,6,-2.639995574951172,-5.144996643066406,-4.392495155334473,-7.589996337890625,-2.75,0,-0.050037320788989925,-11.956314061101962,65.26000213623047,1.1921334239528778,65.02999877929689,-2.076914048090144,66.81999969482422,-0.050037320788989925
11930,2020-06-09,66.37000274658203,66.62999725341797,65.31999969482422,66.62000274658203,2236600.0,-0.008663095266584375,8.704080479258506,-0.10683777403915125,78.7252722122538,78.92289567903558,-1.4364186478012755,-4.889846714925092,-3.7816841433460837,-1.5114199252941773,14.569208834086911,1.6299972534179688,2.368688773621969,3.9890024185180692,-2.558484710626402,10.536489547662548,0.7152588539458264,7.262745983090305,-1.7700042724609233,65.17863224962647,-18.33770304417459,3.2737435645722384,6,-1.4950027465820312,-4.56500244140625,-3.620001792907715,-7.010002136230469,-1.3800048828125,1,-0.03917435861417462,-1.1864416642420859,66.94999694824219,-11.956314061101962,65.26000213623047,1.1921334239528778,65.02999877929689,-0.03917435861417462
11931,2020-06-10,66.93000030517578,67.45999908447266,66.30999755859375,66.62000274658203,2763600.0,0.008437509950571576,-1.4731004610411984,-1.239990234375,78.74357787473207,79.91721212869575,-1.3200420362724685,-5.068618858876022,-4.290318092609574,-2.062109316366346,14.629462848594654,1.1500015258789062,2.9555876172095097,4.142000007629392,-2.4772015042836983,10.761201519542489,0.8323992516728396,7.451600763585937,-2.3300018310546733,83.8414946175532,1.8905668677652159,3.3096007559565477,6,-1.4699993133544922,-5.125,-3.9174985885620117,-7.569999694824219,-0.5400009155273438,2,-0.05513220693088261,8.704080479258506,66.37000274658203,-1.1864416642420859,66.94999694824219,-11.956314061101962,65.26000213623047,-0.05513220693088261
11932,2020-06-11,65.08000183105469,66.69999694824219,64.37000274658203,66.55999755859375,3532500.0,-0.027640795841712085,1.6477289475737582,-4.774217365623154,68.43681719850888,79.56003972917898,0.7796902907709011,-2.8097935317129057,-2.3365363761518836,-0.21889472115685749,13.934024485675264,2.55999755859375,3.5115122610505836,1.9410015106201186,-4.359390507145264,8.241393528385501,-1.2091944982625762,5.091197519502813,2.4599990844726562,22.977343881168952,-55.12404230618468,3.1501960088826926,6,0.779998779296875,-3.2750015258789062,-1.8250007629394531,-5.720001220703125,0.8699951171875,3,-0.020129092446735553,-1.4731004610411984,66.93000030517578,8.704080479258506,66.37000274658203,-1.1864416642420859,66.94999694824219,-0.020129092446735553
11933,2020-06-12,63.6500015258789,65.41000366210939,62.77000045776367,65.41000366210939,3376700.0,-0.02197296043242314,1.9999999999999678,1.1891940655511366,61.248301634434,78.08063598375965,2.2276088593948984,-1.0019273399584492,-0.7456616702741954,1.1858781919754406,12.716988435001216,2.6400032043457173,3.855873838037077,0.2385011672973576,-5.618267174238049,6.095269508832764,-2.6898830034703494,3.1668853380650646,3.8265994262695315,18.763354494470978,-54.89270209720715,2.928384170767705,6,1.5049991607666087,-1.845001220703118,-0.5450010299682546,-4.290000915527337,2.5699996948242116,4,0.008169624989796676,1.6477289475737582,65.08000183105469,-1.4731004610411984,66.93000030517578,8.704080479258506,66.37000274658203,0.008169624989796676
11934,2020-06-15,63.5099983215332,64.08000183105469,62.13000106811523,62.61999893188477,2770500.0,-0.002199578962912896,-1.0855677589920931,-0.5056808576122523,58.7312847245069,75.16935408890585,2.2534244380069737,-0.44195956767597977,-0.518530650360951,1.296070986797659,11.528400995566995,1.9500007629394602,3.8268994447710796,-0.18250198364258097,-5.431597197496828,5.066593230211659,-2.8070495905697044,2.4420456232845424,3.778338610839839,25.89114009391469,-46.95377788976745,2.624547606927121,6,1.325002670288086,-1.7049980163574219,-0.6874971389770508,-4.879997253417969,4.869998931884766,0,0.01779249091449131,1.9999999999999678,63.6500015258789,1.6477289475737582,65.08000183105469,-1.4731004610411984,66.93000030517578,0.01779249091449131
11935,2020-06-16,63.7400016784668,65.62999725341797,63.45000076293945,65.27999877929689,2886500.0,0.0036215298852497746,-1.056601498888879,-1.7303350078008768,57.39515334020486,71.32947996353336,1.853017941060699,-0.40859255874855194,-0.5744081465019164,1.0264343714713817,11.155255682077367,2.1799964904785156,3.685118282364904,-0.13299865722656534,-5.107375169875766,4.841377855422628,-2.6201869135511657,2.354189599098035,3.2388351020507713,30.20640167989892,-39.51925220107667,2.4871882563245977,6,1.0549983978271484,-1.9350013732910156,-0.880000114440918,-5.1100006103515625,4.529994964599595,1,0.007216743923161628,-1.0855677589920931,63.5099983215332,1.9999999999999678,63.6500015258789,1.6477289475737582,65.08000183105469,0.007216743923161628
11936,2020-06-17,63.88999938964844,64.37999725341797,63.06000137329102,64.30000305175781,2529000.0,0.0023532743525533917,3.6316289653325944,0.2662366454380817,49.4764274168422,68.1328078834104,1.3898491319390303,-0.24094458943012853,-0.6510097022664922,0.8329621900486472,10.701514618703637,1.319995880126946,3.4266737934980114,-0.19250087738036825,-4.7634517662372104,4.378450011476474,-2.4779763218087822,2.092974567048053,2.797907248124986,38.51203300175219,-26.57699840437901,2.2854754444284193,6,0.9050006866455078,-2.0849990844726562,-1.202498435974121,-5.259998321533203,3.9899978637695312,2,0.01721706815823376,-1.056601498888879,63.7400016784668,-1.0855677589920931,63.5099983215332,1.9999999999999678,63.6500015258789,0.01721706815823376
11937,2020-06-18,64.51000213623047,64.61000061035156,63.43000030517578,63.65999984741211,2941600.0,0.009704222139693464,1.2476212620480942,-2.0731577967994044,47.64920091387191,64.4624112805051,0.7692195027556323,-0.5538300681192965,-1.1270016651595824,0.1766406847228268,10.291445825629978,1.1800003051757812,3.0378110581149826,0.2145017623901424,-3.9865477499900237,4.415551274770301,-1.8860229937999407,2.3150265185802255,1.9044301673634578,68.00010463181053,6.425550267499169,2.1005247561900795,6,0.28499794006347656,-2.7050018310546875,-1.9025020599365234,-5.880001068115234,3.0,3,0.029142725021894078,3.6316289653325944,63.88999938964844,-1.056601498888879,63.7400016784668,-1.0855677589920931,63.5099983215332,0.029142725021894078
11938,2020-06-19,64.01000213623047,65.37000274658203,63.31000137329102,64.59999847412111,6630800.0,-0.0077507360632869116,-1.070355361476508,-0.69411146964184,41.97417688377132,60.2644680221251,1.1993887732245696,0.26369870684857233,-0.6009211032471597,0.6322555418145583,9.9783670886085,2.0600013732910085,2.4597728094072053,-0.47849826812743856,-4.205589672133158,3.2485931358782807,-2.342043970130291,1.385047433875421,2.1473642932347303,53.714374775886384,-3.558907100354773,1.863545702002858,6,0.7849979400634766,-2.2050018310546875,-2.4550018310546875,-5.380001068115234,4.3600006103515625,4,0.030307682350687815,1.2476212620480942,64.51000213623047,3.6316289653325944,63.88999938964844,-1.056601498888879,63.7400016784668,0.030307682350687815
11939,2020-06-22,65.15000152587889,65.75,63.11000061035156,63.88000106811523,3424500.0,0.01780970710205887,1.1376535726144357,-2.152556509594929,46.05489501727076,56.63442611157143,-0.24897347128842284,-0.5268453086171263,-1.8129208163742874,-0.5491439376589966,9.664149834551473,2.6399993896484375,2.138314506319439,0.42250099182128054,-2.766835094863552,3.6118370785061202,-1.1721670515211429,2.017169035163697,0.7657229819053128,77.69521262339218,24.615629113952288,1.5946680433424194,6,-0.3550014495849467,-3.1350002288818217,-4.275001525878892,-6.520000457763658,3.580001831054716,0,0.01642363269015723,-1.070355361476508,64.01000213623047,1.2476212620480942,64.51000213623047,3.6316289653325944,63.88999938964844,0.01642363269015723
11940,2020-06-23,64.19000244140625,65.79000091552734,63.959999084472656,65.48999786376953,2084700.0,-0.014735212002893183,-1.0795450112056597,-1.0236180738489138,38.92165823383617,52.209768373694104,0.41266916580761404,0.716398875825746,-0.8534209485471465,0.34205636462210975,10.104295298513714,1.8300018310546875,1.727314744575473,-0.6939981460571261,-3.395454516308007,2.007458224193755,-2.0447263311825594,0.6567300390683144,-2.0600013732910227,41.391987457608494,-7.152993573481751,1.3507281851254398,6,0.22499656677246094,-1.0150012969970703,-3.31500244140625,-5.560001373291016,4.80999755859375,1,0.06527488164276707,1.1376535726144357,65.15000152587889,-1.070355361476508,64.01000213623047,1.2476212620480942,64.51000213623047,0.06527488164276707
11941,2020-06-24,63.68000030517578,64.20999908447266,62.91999816894531,63.63999938964844,2150800.0,-0.00794519577555719,1.3454594635834622,-0.030770043370326246,43.626067323126136,49.45301838754047,0.46173339304625927,1.4545564933501396,-0.43335081167505507,0.7727297434704354,10.447887153460286,1.2900009155273438,1.1822545651486962,-1.3015003204345703,-3.6400394464898795,1.037038805620746,-2.470769883462225,-0.1322307574069157,-1.4767992401123138,26.48088532791744,-22.22970098575515,1.1692695630276566,6,0.2800006866455078,-0.24499893188476562,-2.809999465942383,-5.049999237060547,5.3600006103515625,2,0.07207908787521711,-1.0795450112056597,64.19000244140625,1.1376535726144357,65.15000152587889,-1.070355361476508,64.01000213623047,0.07207908787521711
11942,2020-06-25,62.9000015258789,63.97000122070313,62.11999893188477,63.95000076293945,2178900.0,-0.012248724490560137,2.394499137318539,-26.249380125882308,39.407529820750135,47.02626596379781,1.0057438655740896,2.26316675349117,0.3086619590512356,1.46390737836456,10.49709687534561,1.8500022888183594,0.6326482042789081,-2.0259990692138743,-4.509793239387754,0.45779510096000564,-3.2678961543008214,-0.7841019841269343,2.8899993896484446,21.253465188047496,-28.332024723391942,1.2418970850869413,6,1.0549983978271555,0.549999237060554,-2.1200008392333913,-4.270000457763665,5.86000061035157,3,0.07917322109269187,1.3454594635834622,63.68000030517578,-1.0795450112056597,64.19000244140625,1.1376535726144357,65.15000152587889,0.07917322109269187
11943,2020-06-26,62.31000137329102,63.61999893188477,61.58000183105469,62.83000183105469,4446500.0,-0.00937997040183114,-1.0606036085503256,0.49523889104852375,26.89244564339785,43.48861717700792,1.5485189667771735,2.781555099312264,0.8224111338771039,1.9631488094969498,10.178297484993177,2.0399971008300852,-0.017542390243541206,-2.479999351501455,-5.224048454971772,0.2640497519688694,-3.8520239032366206,-1.1079747997662892,3.4065995025634734,17.339660355954088,-26.92954410892397,1.3720245517351621,6,1.374999999999993,1.279998779296868,-2.1725006103515696,-3.6800003051757884,7.6199989318847585,4,0.08345370965066956,2.394499137318539,62.9000015258789,1.3454594635834622,63.68000030517578,-1.0795450112056597,64.19000244140625,0.08345370965066956
11944,2020-06-29,62.459999084472656,63.0,62.0,63.0,2652300.0,0.002407281461655142,2.703697424377287,1.0384623849173014,29.656589938726583,40.40655457684366,1.3789241970685424,2.5006507057829026,0.5350812021819706,1.7223432057671744,9.559936292931745,1.0,-0.45652595984920197,-2.165501594543457,-5.057693616086013,0.7266904269990917,-3.611597605314728,-0.7194055837721791,3.0911378295898544,20.902552132697128,-19.865756209991208,1.446096010771275,6,1.2250022888183594,1.1300010681152344,-2.452498435974121,-3.829998016357422,7.3300018310546875,0,0.09462061717478609,-1.0606036085503256,62.31000137329102,2.394499137318539,62.9000015258789,1.3454594635834622,63.68000030517578,0.09462061717478609
11945,2020-06-30,62.5,63.16999816894531,62.25,62.65999984741211,4116800.0,0.0006404245295175137,-1.7878738837673034,0.2962955113804942,25.63257221273315,37.75723733194266,1.2790356869174389,2.297262959856994,0.44564766484575813,1.5908451014037581,8.851171653048654,0.9199981689453125,-0.7060841492585155,-1.9470006942749052,-4.903763170319081,1.0097617817692779,-3.4253819322970003,-0.4686194562528172,2.892291510742197,34.98095550288786,-0.3248854929442473,1.4783812380220904,6,1.1850013732910156,1.4650001525878906,-2.489999771118164,-5.094997406005852,7.599998474121108,1,0.09968005371093769,2.703697424377287,62.459999084472656,-1.0606036085503256,62.31000137329102,2.394499137318539,62.9000015258789,0.09968005371093769
11946,2020-07-01,64.19000244140625,64.33000183105469,62.349998474121094,62.349998474121094,4504700.0,0.027040039062500076,-1.152172921512773,-11.500035762820971,45.016805157568626,37.46474891457564,-0.4067054764752527,0.4217484993426268,-1.2448650143623894,-0.17233546352700557,7.497770024545986,1.9800033569335938,-0.8610156552159438,-0.12549839019774822,-2.8637533159141952,2.612756535518699,-1.4946258530559646,1.2436290726604753,1.049797482148449,94.90911310369317,55.64607062669757,1.3691274628582235,7,-0.5050010681152344,0.11999893188476562,-3.7875022888183594,-7.180000305175781,8.149993896484375,2,0.07493374942592346,-1.7878738837673034,62.5,2.703697424377287,62.459999084472656,-1.0606036085503256,62.31000137329102,0.07493374942592346
11947,2020-07-02,64.09999847412111,65.06999969482422,63.97000122070313,64.87000274658203,3133000.0,-0.001402149304594591,-1.1359218986104271,-0.4184796805612491,52.96440224438569,38.685885065755016,-0.4257487545021732,0.4622042622759608,-1.2180020832207958,-0.16236438489745808,7.20428611925106,1.0999984741210866,-1.0124416948775874,-0.16900234222410404,-2.8876854252023065,2.5496807407541056,-1.5283438837132053,1.1903391992649972,0.9934095257335969,72.20625173519686,29.096403761007437,1.3593415414891032,7,-0.41499710083009234,0.46000289916990766,-3.7499980926513814,-7.089996337890639,8.34999847412108,3,0.077067122605325,-1.152172921512773,64.19000244140625,-1.7878738837673034,62.5,2.703697424377287,62.459999084472656,0.077067122605325
11948,2020-07-06,63.58000183105469,64.98000335693361,63.02000045776367,64.73000335693361,2934500.0,-0.008112272315831004,1.3757588928602569,1.4935001882567887,50.43916854011103,39.17302656829282,0.029991810303059196,0.8958150948282366,-0.7381869895677937,0.27535979521719156,6.708128152987151,1.960002899169936,-1.059992734164851,-0.604998970031744,-3.298456737382665,2.088458797319177,-1.9517278537071974,0.7417299136437165,-2.0,51.465862805082615,5.922758763016141,1.346728883675459,7,0.10499954223632812,0.9799995422363281,-2.6375017166137695,-6.569999694824219,6.939994812011719,0,0.08147216351047182,-1.1359218986104271,64.09999847412111,-1.152172921512773,64.19000244140625,-1.7878738837673034,62.5,0.08147216351047182
11949,2020-07-07,63.599998474121094,63.84000015258789,62.66999816894531,63.09000015258789,2532900.0,0.0003145115207694449,1.3636363636363635,-0.4434762129062592,49.0979173026545,40.30372202038374,-0.26037614182664015,0.6450487603499084,-0.8050865595275951,0.17125402687190672,5.962067215285114,1.1700019836425781,-1.1347991212363837,-0.41750240325927734,-2.7837472442780467,1.9487424377594849,-1.600624823768655,0.7656200172501073,-1.9519966125488253,47.87229149701182,0.3731203939373344,1.1831224205093827,7,-0.2749977111816406,0.9600028991699219,-1.7824983596801758,-6.589996337890625,7.8800048828125,1,0.09952833306482511,1.3757588928602569,63.58000183105469,-1.1359218986104271,64.09999847412111,-1.152172921512773,64.19000244140625,0.09952833306482511
11950,2020-07-08,63.77000045776367,64.05999755859375,63.0,63.43999862670898,2889100.0,0.002672987228321322,1.3296751205198072,0.647064543394208,49.228798895405255,40.92624775063698,-0.5545361526007682,0.2848797936687504,-1.0499972470891379,-0.09533648336906708,5.13176512592894,1.05999755859375,-1.0974365013664595,-0.11750030517578125,-2.2093282841326953,1.9743276737811328,-1.1634142946542312,0.9284136843026758,-2.055358566284177,52.20593185158591,3.4224773422701134,1.0459139894784553,7,-0.44499969482421875,0.7900009155273438,-1.6324996948242188,-6.759998321533203,7.509998321533203,2,0.0944017628124505,1.3636363636363635,63.599998474121094,1.3757588928602569,63.58000183105469,-1.1359218986104271,64.09999847412111,0.0944017628124505
11951,2020-07-09,63.2400016784668,63.56999969482422,62.13999938964844,63.06999969482422,1808000.0,-0.008311098878663215,2.445792103098185,0.5151546677763795,41.742518305837535,41.18569091564669,-0.10450459665669598,0.5525905137338896,-0.6251767054215378,0.32698568206429,4.089144169465324,1.6300010681152344,-1.2179379488483946,-0.4629991531372042,-2.0030902304834655,1.077091924209057,-1.2330446918103348,0.30704638553592645,-1.4600525576782175,37.542736322423906,-8.446011603302722,0.7700455386731289,7,0.08499908447265625,1.3199996948242188,-1.0800018310546875,-6.229999542236328,7.490001678466797,3,0.1084755947751681,1.3296751205198072,63.77000045776367,1.3636363636363635,63.599998474121094,1.3757588928602569,63.58000183105469,0.1084755947751681
11952,2020-07-10,63.77000045776367,64.23999786376953,63.22000122070313,63.349998474121094,1663200.0,0.008380752138362757,-2.0000056098779146,2.4705710759564683,48.44558446172478,43.580484117683014,-0.5566540053602864,-0.08493709939107674,-1.221224421702999,-0.32307140651488453,3.8630251230649795,1.0199966430663991,-1.1577868420351365,0.13249969482421875,-1.2659193010793501,1.5309186907277805,-0.5667098031275657,0.8317091927760032,-1.926050252252189,57.3943236309417,11.871294206853115,0.6992094979517821,7,-0.2350006103515625,0.75,-1.072500228881836,-6.709999084472656,6.429996490478516,4,0.13438914565796578,2.445792103098185,63.2400016784668,1.3296751205198072,63.77000045776367,1.3636363636363635,63.599998474121094,0.13438914565796578
11953,2020-07-13,64.16999816894531,64.93000030517578,63.16999816894531,63.16999816894531,2157600.0,0.006272506010825074,-2.5200042724609375,2.380941135866159,42.97991434961019,45.060853496670084,-0.74322262014784,-0.46797378676082957,-1.6349831926907257,-0.8361124265876185,3.9331125327737997,1.7600021362304688,-1.1301599849622477,0.5064975738525419,-0.91209044997386,1.9250855976789438,-0.20279643806065906,1.2157915857657429,-2.2633269004053886,72.75978900219037,30.013092414935088,0.7092940119131992,7,-0.5649986267089844,0.3500022888183594,-1.4724979400634766,-7.109996795654297,5.8300018310546875,0,0.12903224272342162,-2.0000056098779146,63.77000045776367,2.445792103098185,63.2400016784668,1.3296751205198072,63.77000045776367,0.12903224272342162
11954,2020-07-14,64.63999938964844,65.11000061035156,63.88999938964844,63.88999938964844,3041100.0,0.007324314073778204,-2.2533365885416665,0.75,53.46684974084739,48.153550999793886,-0.9738852615135727,-0.8948573423399466,-2.069079375644286,-1.4156554583089331,3.7724558783399003,1.220001220703125,-0.9638739151587998,0.9199987411499038,-0.5614659493340639,2.4014634316338643,0.17926639590791638,1.660731086391884,-2.6718614793406417,84.17504957819997,39.55270763986526,0.7407323452419805,7,-1.0149993896484375,-0.11999893188476562,-1.7549991607666016,-5.584999084472656,4.94000244140625,1,0.09096530490313715,-2.5200042724609375,64.16999816894531,-2.0000056098779146,63.77000045776367,2.445792103098185,63.2400016784668,0.09096530490313715
11955,2020-07-15,64.19999694824219,65.58000183105469,64.04000091552734,65.06999969482422,2137500.0,-0.00680696852662277,-1.5882481166853661,-1.160003662109375,54.049819247470545,49.15721923200521,-0.2988007825903196,-0.4412493333808527,-1.6043144131179687,-1.0912606074254825,4.022100151705839,1.5400009155273438,-0.6046256340752336,0.45699653625488423,-1.0399772786989558,1.9539703512087314,-0.29149037122203936,1.2054834437318078,-2.1061845299326407,59.883607459058574,12.430860806370958,0.7484869074769226,7,-0.339996337890625,0.3200035095214844,-1.142496109008789,-4.139995574951172,4.810005187988281,2,0.11339574384342299,-2.2533365885416665,64.63999938964844,-2.5200042724609375,64.16999816894531,-2.0000056098779146,63.77000045776367,0.11339574384342299
11956,2020-07-16,64.98999786376953,65.19999694824219,64.13999938964844,64.45999908447266,2209200.0,0.012305310795641233,1.2315809762443983,-0.6091920759780064,66.25191476436099,50.633609512002465,-1.0766049986285253,-1.2064722065682076,-2.3885541084236053,-1.9862637995863963,4.4583798802798045,1.05999755859375,-0.2580581055848157,1.1919975280761719,-0.40519174494376387,2.7891868010961147,0.3934028915661969,1.9905921645861397,-2.6870140806952776,75.51854478226184,23.729295335479136,0.7985946365099711,7,-1.1299972534179688,-0.4699974060058594,-1.6499977111816406,-3.749998092651367,4.620002746582031,3,0.09678413790245521,-1.5882481166853661,64.19999694824219,-2.2533365885416665,64.63999938964844,-2.5200042724609375,64.16999816894531,0.09678413790245521
11957,2020-07-17,66.38999938964844,66.5,65.05999755859375,65.51000213623047,2065800.0,0.021541799844547738,1.6181898889574764,1.6603760004606438,78.17677534863108,53.71556582406025,-2.366468431019996,-2.5912629039951582,-3.6999974513943883,-3.4597628255009596,5.063916919539567,1.5100021362304688,0.1806723064687077,2.4979991912841797,0.5431344080275835,4.452863974540776,1.5205667996558816,3.475431582912478,-3.890394523695356,96.69668018420509,38.87471943236829,0.9774323916282994,7,-2.0699996948242188,-2.25,-2.7574987411499023,-4.624998092651367,4.0200042724609375,4,0.06537135121531357,1.2315809762443983,64.98999786376953,-1.5882481166853661,64.19999694824219,-2.2533365885416665,64.63999938964844,0.06537135121531357
11958,2020-07-20,65.94999694824219,66.66000366210939,65.73000335693361,66.37999725341797,1570600.0,-0.0066275409768244975,-1.1379624838860307,-0.4886382355236122,73.17393687567947,56.390679109951904,-1.7376616622974552,-2.106468648113527,-3.134103966548736,-3.0887387692341406,5.389730340270652,0.9300003051757812,0.28373890012929337,1.9609970092773423,-0.20016031690919078,4.122154335463875,0.8804183461840722,3.0415756723706124,-3.1303604715653535,74.36802820392724,11.385424813704944,1.0805786630932674,7,-1.5499954223632812,-1.8299942016601562,-2.1174964904785156,-4.144996643066406,3.0200042724609233,0,0.06444276264842608,1.6181898889574764,66.38999938964844,1.2315809762443983,64.98999786376953,-1.5882481166853661,64.19999694824219,0.06444276264842608
11959,2020-07-21,66.22000122070311,66.94000244140625,65.76999664306639,66.22000122070311,2984800.0,0.004094075586884793,-1.5999864367699483,-0.0,73.96904986628908,59.139595884494554,-1.7846051680745205,-2.41607448209362,-3.283767467903914,-3.370966626823275,5.616200829122138,1.170005798339858,0.324660276885659,2.1775012969970504,-0.15115549959398322,4.506158093588091,1.0131728987015265,3.3418296952925672,-3.01632802548302,75.1723847633174,8.290531141255272,1.164328398295519,7,-1.680000305175767,-1.959999084472642,-2.7400007247924663,-4.4150009155273295,1.909996032714858,1,0.05708243294497417,-1.1379624838860307,65.94999694824219,1.6181898889574764,66.38999938964844,1.2315809762443983,64.98999786376953,0.05708243294497417
11960,2020-07-22,68.37999725341797,68.76000213623047,65.83999633789061,66.19000244140625,2678300.0,0.03261848373448162,-1.0207603504761,100.0,75.45560815890641,62.88549475705777,-3.6005390534791815,-4.475534775506624,-5.290039385250225,-5.490353202583606,6.137338810354141,2.920005798339858,0.494555453828724,4.127997589111331,1.095823624210169,7.160171554012493,2.611910606660757,5.644084571561912,-4.727964548655535,91.7747909761821,27.26344459295244,1.5160869824505807,7,-2.414997100830078,-3.2099952697753906,-5.059996604919434,-6.5749969482421875,0.25,2,0.017549058581992405,-1.5999864367699483,66.22000122070311,-1.1379624838860307,65.94999694824219,1.6181898889574764,66.38999938964844,0.017549058581992405
11961,2020-07-23,68.26999664306639,68.77999877929689,67.83000183105469,68.27999877929689,1837500.0,-0.00160866649268665,-1.13484436748308,-0.004567196312811927,75.27271617542587,65.86628716969122,-3.0195355410661335,-4.220414666907942,-4.98122459879027,-5.396653934925155,7.235253382416973,0.9499969482422017,0.6962856186205357,3.788497161865223,0.2810437997819406,7.295950523948505,2.034770480823582,5.542223842906864,-3.9028482178984376,86.2902696538874,21.812403951040693,1.753726681041643,7,-2.2949981689452983,-3.089996337890611,-4.969996452331529,-6.464996337890611,0.3800048828125,3,0.010839395481927694,-1.0207603504761,68.37999725341797,-1.5999864367699483,66.22000122070311,-1.1379624838860307,65.94999694824219,0.010839395481927694
11962,2020-07-24,67.87999725341797,68.98000335693361,67.48999786376953,68.77999877929689,1503000.0,-0.005712603029518815,1.2922973091933165,89.98093058708365,76.47779536880876,69.58827394960217,-2.2185240735799425,-3.6240015033742736,-4.369310074743993,-5.022834407576497,8.09293797408469,1.4900054931640767,0.8984586946115485,3.1494979858398438,-0.584956715900276,6.883952687579971,1.2822706349697768,5.016725336709904,-2.806792771589386,66.15365835336495,0.028628234932526198,1.8672273508700623,7,-1.4449958801269531,-2.599994659423828,-4.5799970626831055,-6.0749969482421875,1.590003967285142,4,0.02548620251817235,-1.13484436748308,68.26999664306639,-1.0207603504761,68.37999725341797,-1.5999864367699483,66.22000122070311,0.02548620251817235
11963,2020-07-27,67.51000213623047,68.16000366210939,66.91999816894531,67.98000335693361,1941000.0,-0.0054507238090506505,1.9879584520635407,0.522222693171711,73.08148228215245,71.76767756530273,-1.480629129603173,-2.998179049092755,-3.7816370786807454,-4.727060232334665,8.577964990858375,1.2400054931640767,1.23088259061295,2.519502830505374,-1.2294351906519836,6.2684408516627315,0.6450338199266952,4.393971841084053,-1.733573856882984,54.20566522952305,-13.640460741781737,1.8744690105786788,7,-1.0,-2.229999542236328,-4.2100019454956055,-5.7050018310546875,1.0400009155273438,0,0.04295662026534841,1.2922973091933165,67.87999725341797,-1.13484436748308,68.26999664306639,-1.0207603504761,68.37999725341797,0.04295662026534841
11964,2020-07-28,68.37000274658203,68.90000152587889,67.23000335693361,67.40000152587889,1686400.0,0.012738862140992735,-1.5496202767553584,-2.0638270242191745,75.1091832174973,74.10760689530571,-1.962236920165239,-3.5760617303704123,-4.399484681800672,-5.65783283486283,9.218331900371801,1.669998168945284,1.5127669764609237,3.084003257751462,-0.7556856642282099,6.923692179731127,1.164158796761626,5.003847718741298,-2.016930953269039,80.57327239550276,10.304746575172828,1.9198444609898326,7,-1.8100013732910156,-3.0900001525878906,-5.070002555847168,-6.56500244140625,3.1800003051757812,1,0.008775756179870475,1.9879584520635407,67.51000213623047,1.2922973091933165,67.87999725341797,-1.13484436748308,68.26999664306639,0.008775756179870475
11965,2020-07-29,68.73000335693361,68.80000305175781,67.94999694824219,68.37000274658203,1741900.0,0.005265476025881455,2.4000244140625,0.3711341827906337,80.53393021948298,75.69449750143036,-1.801530277707542,-3.6315885247921074,-4.580369373307221,-6.101601000860747,9.992197368952771,0.850006103515625,1.8514231137438628,3.1325037002563647,-0.7659163503970063,7.030923750909729,1.1832936749296863,5.08171372558305,-1.904083882168905,87.86410823342933,12.900137063278748,1.9492100253266826,7,-1.710002899169936,-3.4500007629394673,-5.3250026702881,-6.925003051757827,1.9199981689452983,2,-0.008729900686889835,-1.5496202767553584,68.37000274658203,1.9879584520635407,67.51000213623047,1.2922973091933165,67.87999725341797,-0.008729900686889835
11966,2020-07-30,69.0,69.55000305175781,67.45999908447266,67.87999725341797,2103000.0,0.003928366504861502,-1.1326581056515934,3.1111134658583945,79.95417993399218,75.89198689980383,-1.6124562400648301,-3.7131298954809893,-4.650557414802847,-6.420156507321323,11.204028451847211,2.0900039672851562,2.104112974890583,3.1620004653930636,-0.957992663969577,7.281993594755711,1.1020039007117362,5.221997030074384,-1.7863454264448961,79.08737526108146,1.822435067396185,2.059996564681323,7,-1.3599967956542969,-3.43499755859375,-5.204999923706055,-7.194999694824219,1.019996643066392,3,-0.00536235864611645,2.4000244140625,68.73000335693361,-1.5496202767553584,68.37000274658203,1.9879584520635407,67.51000213623047,-0.00536235864611645
11967,2020-07-31,69.04000091552734,69.40000152587889,68.04000091552734,68.51999664306639,2663600.0,0.0005797234134397034,1.1935396542177104,0.4642883904060726,79.09200208190339,76.54954970049538,-1.38239708046288,-3.5458605298152293,-4.50389612611005,-6.516960236403548,12.096303939054428,1.3600006103515483,2.4192651381555237,2.9550012588501033,-1.3158328772184262,7.225835394918626,0.8195841908158457,5.090418326884368,-1.5800018310546875,80.60831979577628,2.658937509390981,2.1354170680342617,7,-1.3800010681152344,-3.4749984741210938,-5.342499732971191,-7.2350006103515625,0.06999969482421875,4,-0.005648890273417417,-1.1326581056515934,69.0,2.4000244140625,68.73000335693361,-1.5496202767553584,68.37000274658203,-0.005648890273417417
11968,2020-08-03,68.76000213623047,69.01000213623047,68.19999694824219,68.75,2290100.0,-0.004055602195594754,2.176477628016216,0.019234719328618272,75.18338993199765,76.684476374463,-0.7396646875332351,-3.0123354293618547,-4.033416439662702,-6.269304014156127,13.572054556426538,0.8400039672851562,2.6033112648960355,2.4160024642944364,-1.8434543588907388,6.675459287479612,0.2862740527018417,4.545730875887031,-1.3000030517578125,65.94823192046992,-10.7504212024011,2.1297284115925885,8,-1.06500244140625,-3.1949996948242188,-5.057501792907715,-6.9550018310546875,1.8299942016601562,0,0.010325757161350202,1.1935396542177104,69.04000091552734,-1.1326581056515934,69.0,2.4000244140625,68.73000335693361,0.010325757161350202
11969,2020-08-04,69.93000030517578,70.23000335693361,68.38999938964844,68.73000335693361,3269600.0,0.017015679647991444,1.0444453863433905,119.97406559877814,82.1549153102579,77.42884383572428,-1.4841277699556201,-3.882867217240488,-5.002503175857115,-7.37687129295913,15.225687379114369,1.8400039672851705,2.6084868140905826,3.269500541687009,-1.0713829687876455,7.61038405216167,1.0990587864496746,5.439942296924343,-2.0520004272460994,89.16958162337795,9.916640890270841,2.17044175523733,8,-1.3549995422363281,-3.8149986267089844,-6.292499542236328,-8.125,-0.8000030517578125,1,-0.019733980371738014,2.176477628016216,68.76000213623047,1.1935396542177104,69.04000091552734,-1.1326581056515934,69.0,-0.019733980371738014
11970,2020-08-05,69.79000091552734,70.25,69.11000061035156,70.25,2624000.0,-0.002001993265229207,3.956528950292737,-0.3833335452615027,79.05572786873738,77.84917846831445,-1.2550697381283555,-3.445386923607643,-4.681321044346447,-7.263238894379725,17.097725677989114,1.1399993896484375,2.698234343666158,2.8285011291503963,-1.5033224030796646,7.160324661380457,0.6625893630353659,4.994412895265427,-1.5900039672851562,83.51258302774747,3.630818257042776,2.165911766115029,8,-1.2050018310546875,-3.595001220703125,-6.152500152587891,-7.9850006103515625,-0.9300003051757812,2,0.025218542959481338,1.0444453863433905,69.93000030517578,2.176477628016216,68.76000213623047,1.1935396542177104,69.04000091552734,0.025218542959481338
11971,2020-08-06,70.09999847412111,70.33999633789061,69.41000366210939,69.79000091552734,2398800.0,0.00444186207948305,1.3544318467154821,-0.6739090773390255,75.87171533914676,77.78183624279643,-1.4283934679287285,-3.3888477265053183,-4.824397414823395,-7.462667153316325,18.60794933769941,0.9299926757812216,2.783466910995969,2.79549884796144,-1.379109859508219,6.970107555431099,0.7081944942266034,4.882803201696277,-1.7099990844726705,89.56528950292855,11.322618937018234,2.0873043537348304,8,-1.4700012207031392,-3.8600006103515767,-6.274997711181655,-8.294998168945327,-0.5599975585937642,3,0.007845978084590755,3.956528950292737,69.79000091552734,1.0444453863433905,69.93000030517578,2.176477628016216,68.76000213623047,0.007845978084590755
11972,2020-08-07,72.33999633789062,72.83000183105469,70.19000244140625,70.37000274658203,5061000.0,0.03195432114875807,-1.2660995360137788,6.354868084268266,85.61878143834299,79.17486948237315,-3.31814744363858,-5.22159748525479,-6.94150611002064,-9.682851879992306,20.94693983825211,2.7300033569335795,2.7477574532019418,4.606996917724615,0.20672776015621253,9.007266075293025,2.406862338940414,6.807131496508816,-3.55999755859375,89.41673917055552,10.242609351275249,2.200134578784205,8,-2.3099937438964844,-4.8549957275390625,-8.34249496459961,-10.534996032714844,-1.92999267578125,4,-0.03207077429182914,1.3544318467154821,70.09999847412111,3.956528950292737,69.79000091552734,1.0444453863433905,69.93000030517578,-0.03207077429182914
11973,2020-08-10,72.44999694824219,73.0,71.76000213623047,72.2300033569336,2820500.0,0.0015206056942242974,-1.1379346632202731,0.11167223704644651,85.35759502988549,80.31358190597186,-2.9655802703244802,-4.9323604660307865,-6.957688197952606,-9.715355486807155,23.246716107705346,1.2399978637695312,2.7351040102229973,4.302997589111328,-0.24148246116352823,8.847477639386184,2.030757563973907,6.575237614248749,-3.0399932861327983,88.0693496976377,8.042484029774783,2.2722400251374264,8,-2.2199974060058594,-4.879997253417969,-8.327495574951172,-10.644996643066406,-1.529998779296875,0,-0.046100710539390355,-1.2660995360137788,72.33999633789062,1.3544318467154821,70.09999847412111,3.956528950292737,69.79000091552734,-0.046100710539390355
11974,2020-08-11,70.5199966430664,72.47000122070312,70.38999938964844,72.36000061035156,3395900.0,-0.026639066755993923,1.0194141676758923,-8.36389804057569,62.470878431009886,78.30657615169707,-0.7806216830780102,-2.6764836636349543,-4.97757315037407,-7.664325352003161,25.11660297180618,2.0800018310546875,2.708989911755282,2.0789974212646456,-2.266642107552798,6.424636950082089,-0.09382234314408322,4.251817185673374,-0.3919937133788949,36.24669033282994,-40.54701442287107,2.172819764408725,8,-0.2899971008300781,-2.9499969482421875,-6.397495269775391,-8.714996337890625,-2.0799942016601562,1,0.0009926219250764312,-1.1379346632202731,72.44999694824219,-1.2660995360137788,72.33999633789062,1.3544318467154821,70.09999847412111,0.0009926219250764312
11975,2020-08-12,71.4800033569336,72.04000091552734,70.52999877929688,70.72000122070312,2014400.0,0.013613255240583877,-1.6491102440721976,-0.41304374867833465,67.0201972802766,76.8694669679509,-1.4634113334272456,-3.2286613529804526,-5.885592627435571,-8.378972900957095,26.821388860791906,1.5200042724609375,2.7740327178271116,2.675003814697263,-1.3851048182019667,6.735112447596492,0.6449494982476409,4.705058131146885,1.5199966430664062,57.66021744859169,-17.19147355575685,2.030054316449615,8,-0.9600028991699219,-3.910003662109375,-7.537502288818359,-9.675003051757812,-4.580001831054702,2,-0.032876412886845174,1.0194141676758923,70.5199966430664,-1.1379346632202731,72.44999694824219,-1.2660995360137788,72.33999633789062,-0.032876412886845174
11976,2020-08-13,71.27999877929688,71.58000183105469,70.81999969482422,71.08000183105469,1475000.0,-0.0027980493598748213,-1.1111134658585173,0.26315313958741154,68.39828090875687,75.68127572649017,-1.0124468353212706,-2.670164939850082,-5.65903146027928,-7.922221919816934,28.61830349757139,0.7600021362304688,2.7438365556178326,2.160499191284174,-1.620184897965629,5.941183280533977,0.2701571466592725,4.0508412359090755,1.6706011962890557,38.78993896479072,-35.626871005644844,1.890342044624901,8,-0.6800003051757812,-3.7099990844726562,-7.337497711181641,-9.474998474121094,-4.6399993896484375,3,-0.03395059217717322,-1.6491102440721976,71.4800033569336,1.0194141676758923,70.5199966430664,-1.1379346632202731,72.44999694824219,-0.03395059217717322
11977,2020-08-14,70.7300033569336,71.51000213623047,70.55999755859375,71.27999877929688,3421100.0,-0.007715985294363237,-1.1348249110625348,-2.750019073777371,67.0913049182877,74.78215516941128,-0.22072576643147102,-1.8744608317093565,-5.0306169956277955,-7.180738690446496,29.7099883283512,0.9500045776367188,2.627604448650871,1.3935035705566463,-2.2221418825697867,5.009149023683079,-0.4143191560065702,3.201326297119863,2.1721845947265592,13.026968880262382,-61.304854531474184,1.8078227265632172,8,-0.035003662109375,-2.6450042724609375,-6.787502288818359,-8.925003051757812,-3.8600006103515625,4,-0.016824577759469217,-1.1111134658585173,71.27999877929688,-1.6491102440721976,71.4800033569336,1.0194141676758923,70.5199966430664,-0.016824577759469217
11978,2020-08-17,70.19999694824219,71.0199966430664,70.12000274658203,71.0199966430664,2141800.0,-0.007493374572835387,1.1951078815396496,1.4909209449430565,60.06597031335899,72.32782794753362,0.5979005399310751,-1.0642968059061388,-4.434148264721557,-6.484333137205319,30.63081353228109,0.899993896484375,2.499279504156675,0.6509971618652344,-2.6086553245767163,3.910649648307185,-0.978829081355741,2.2808234050862097,2.6547472199707016,3.4040107915420803,-67.24097000935717,1.6298262432209787,8,0.8550033569335938,-2.1149978637695312,-6.172496795654297,-8.394996643066406,-4.0099945068359375,0,0.002991548760636231,-1.1348249110625348,70.7300033569336,-1.1111134658585173,71.27999877929688,-1.6491102440721976,71.4800033569336,0.002991548760636231
11979,2020-08-18,70.0,70.4800033569336,69.73999786376953,70.12000274658203,1561400.0,-0.0028489595005202206,-1.3124918044512262,0.1463448673694396,57.1108432232097,69.88950743136388,0.9039289449882801,-0.5972112264768157,-4.223124586575381,-6.155093180660771,31.329651419927156,0.7400054931640625,2.389257962258128,0.26200027465820597,-2.5988824850433616,3.1228830343597735,-1.1684411051925707,1.6924416545089827,2.7453545113476565,11.304425706381483,-54.80112938174631,1.4304413798507822,8,1.2050018310546875,-1.5550003051757812,-5.9375,-8.194999694824219,-2.9300003051757812,1,0.013142830984933074,1.1951078815396496,70.19999694824219,-1.1348249110625348,70.7300033569336,-1.1111134658585173,71.27999877929688,0.013142830984933074
11980,2020-08-19,69.58000183105469,70.26000213623047,69.43000030517578,70.26000213623047,1688500.0,-0.005999973842075845,1.4411807604707783,5.666539513001462,53.19384203795539,67.36974373123151,1.4427239342849276,-0.08717153236629827,-3.7780549485493253,-5.620713929376471,31.10478482844628,0.8300018310546875,2.3429215160859087,-0.21799812316893963,-3.008428399521506,2.5724321531836267,-1.6132132613452228,1.1772170150073435,2.985031281438282,6.9768102056386505,-55.11191847185523,1.3952151381762825,8,1.6349983215332031,-1.0600013732910156,-5.507501602172852,-7.775001525878906,-1.0800018310546875,2,-0.016384009192992544,-1.3124918044512262,70.0,1.1951078815396496,70.19999694824219,-1.1348249110625348,70.7300033569336,-0.016384009192992544
11981,2020-08-20,69.01000213623047,69.79000091552734,68.81999969482422,69.30999755859375,1848700.0,-0.008192004596496272,-1.8529434864073422,0.4411695407779735,49.843918952176956,63.394759010546395,2.058299946290987,0.5703523270379094,-3.2071434686273506,-4.999001961569064,30.668855436158964,0.970001220703125,2.095718339870075,-0.82499809265137,-3.5489521223232714,1.8989559370205313,-2.186975107487328,0.5369789221845878,3.304228351677125,7.063281374083906,-50.506569653855344,1.3619770148359542,8,1.8999977111816406,-0.44000244140625,-4.820001602172852,-7.2050018310546875,-0.1600036621093608,3,-0.030575286843004146,1.4411807604707783,69.58000183105469,-1.3124918044512262,70.0,1.1951078815396496,70.19999694824219,-0.030575286843004146
11982,2020-08-21,69.61000061035156,69.73999786376953,68.66000366210939,69.12999725341797,1624200.0,0.008694369736964358,1.9189116740382943,-1.6000356043844257,54.27995190331491,59.94168755203856,1.1514101714428762,0.11236790783664219,-3.7395992190844254,-5.5071884174193855,30.43939853300287,1.079994201660142,1.9255019236641289,-0.31149978637695597,-2.8794639197304974,2.2564643469765855,-1.5954818530537267,0.9724822802998148,2.3548067982476937,40.254227699310086,-15.584303565173784,1.2839820666767703,8,0.9550018310546875,-0.5800018310546875,-5.420000076293945,-7.805000305175781,-0.9599990844726705,4,-0.042666300742158936,-1.8529434864073422,69.01000213623047,1.4411807604707783,69.58000183105469,-1.3124918044512262,70.0,-0.042666300742158936
11983,2020-08-24,70.41000366210938,70.41999816894531,69.05999755859375,69.75,1247300.0,0.011492645377722432,3.0000448792747507,1.3749980131924024,52.510476445853286,58.834976220354484,0.03531655255497412,-0.4840522739964257,-4.415270620165174,-6.174348349699926,30.81925826915026,1.3600006103515625,1.817413311851638,0.3435031890869169,-1.9655818491593493,2.652588227333183,-0.8110393300362091,1.498045708210043,1.1582272969110932,96.15386227682966,42.69193501957446,1.1545425191231309,8,-0.060001373291015625,-1.0450019836425781,-6.180004119873047,-8.605003356933594,-1.4000015258789062,0,-0.05027695968481205,1.9189116740382943,69.61000061035156,-1.8529434864073422,69.01000213623047,1.4411807604707783,69.58000183105469,-0.05027695968481205
11984,2020-08-25,68.97000122070311,70.30000305175781,68.73999786376953,70.26999664306639,1724900.0,-0.020451674002414433,1.294111377265616,-1.9696791048226754,46.22468198586098,56.52436340986385,1.3771525130179185,1.05741975513439,-2.8605926207064414,-4.64589075271455,30.74778820959797,1.6700057983398438,1.3235076963523795,-1.1264991760254048,-3.3570339859508067,1.104035633899997,-2.2417665809880987,-0.011231771062711005,2.2492424626880307,17.613552621310614,-30.723333298546674,1.1152674049626978,8,1.1500015258789205,0.41499710083009234,-4.709999084472642,-7.1650009155273295,1.409996032714858,1,-0.040307361607851755,3.0000448792747507,70.41000366210938,1.9189116740382943,69.61000061035156,-1.8529434864073422,69.01000213623047,-0.040307361607851755
11985,2020-08-26,68.12999725341797,68.69000244140625,67.61000061035156,68.48999786376953,1873100.0,-0.012179265657791372,1.842073562479923,0.27692452154724667,41.35206897660404,53.51922875073576,1.8908251368007427,1.950153371926433,-1.9207244833436334,-3.680542335984228,30.34234241436865,1.3600006103515483,0.7728164241908928,-1.9365028381347713,-4.258680871725858,0.3856751954563151,-3.0975918549303145,-0.7754138213392281,2.7821376274193597,18.505234692326074,-23.599651764750032,1.1610890167955463,8,1.4300041198730469,1.2900009155273438,-3.7299957275390625,-6.3249969482421875,2.350006103515625,2,-0.015558455912613067,1.294111377265616,68.97000122070311,3.0000448792747507,70.41000366210938,1.9189116740382943,69.61000061035156,-0.015558455912613067
11986,2020-08-27,68.62999725341797,68.91000366210939,68.11000061035156,68.58000183105469,1900700.0,0.007338911201481224,1.6229253955349128,-0.13887593777815455,30.77724025119244,49.48433267661407,1.0900183104700432,1.4978056967328115,-2.3178269011052635,-4.1035498232390495,29.60429335255428,0.8000030517578267,0.6046818490565329,-1.4180027008056584,-3.7814835971735192,0.9454781955622025,-2.599743148989589,-0.23626225262172795,1.8198388295513581,36.298844457959554,0.17121184327815797,1.1817404481839295,8,0.6850013732910156,1.3300018310546875,-3.0624961853027344,-6.214996337890625,2.8400039672851562,3,-0.0018941754133829924,1.842073562479923,68.12999725341797,1.294111377265616,68.97000122070311,3.0000448792747507,70.41000366210938,-0.0018941754133829924
11987,2020-08-28,68.65000152587889,68.69000244140625,67.62999725341797,68.58000183105469,2082500.0,0.00029148001255285827,13.133258735567875,1.40012208148911,30.125589461242896,46.157623693045615,0.8313643665693604,1.5252878635415499,-2.2525672143177786,-4.015006658670288,28.76854808670557,1.0600051879882812,0.2792346393369485,-1.3784984588623246,-3.7830744393431672,1.026077521618518,-2.580786449102746,-0.17621046862190326,1.402257590923952,37.01074089358971,7.1454944670900105,1.2022879902404202,8,0.3950004577636861,1.3099975585937642,-3.0725021362304545,-6.225002288818338,3.7999954223632955,4,0.0029132839591681225,1.6229253955349128,68.62999725341797,1.842073562479923,68.12999725341797,1.294111377265616,68.97000122070311,0.0029132839591681225
11988,2020-08-31,69.47000122070311,69.69000244140625,67.94999694824219,68.23000335693361,2078000.0,0.011944642048042908,1.0714347346288164,17.71433242507131,43.78702392012711,44.677199326036444,-0.11518813665787775,0.8023433674706411,-2.959897563112605,-4.777591379289035,28.073333929868475,1.7400054931640625,-0.04875715894505106,-0.5939987182617301,-2.9399722435221634,1.7519748069987031,-1.7669854808919467,0.5789880443684865,0.24034170519655618,69.14494134730961,38.430955976309626,1.1729867626302164,8,-0.4550018310546733,0.48999786376954546,-3.6124992370605327,-6.944999694824197,2.619995117187514,0,-0.011803651654173963,13.133258735567875,68.65000152587889,1.6229253955349128,68.62999725341797,1.842073562479923,68.12999725341797,-0.011803651654173963
11989,2020-09-01,68.55000305175781,69.06999969482422,68.02999877929689,69.06999969482422,2124400.0,-0.013243099939245773,3.0000293440145,-0.4193528539522274,32.58028316718324,42.38680389595065,0.6453647531474331,1.7008585883856,-1.972348719774061,-3.8603510570994217,26.749316174782905,1.4400024414062216,-0.37059424767844007,-1.4449970245361357,-3.886785498173907,0.9967914491016359,-2.6658912613550285,-0.2241027877172428,1.1399993896484375,45.19238528408466,17.148026954248458,1.220894236818886,9,0.464996337890625,1.5649986267089844,-2.655000686645508,-6.025001525878899,3.9599990844726562,1,0.006710416688462395,1.0714347346288164,69.47000122070311,13.133258735567875,68.65000152587889,1.6229253955349128,68.62999725341797,0.006710416688462395
11990,2020-09-02,71.55000305175781,71.73999786376953,68.12000274658203,68.43000030517578,2908300.0,0.043763674200494096,1.068573147524474,-6.000044016021832,51.20430022636352,42.53795737086027,-2.2862241341600935,-1.2232421106162406,-4.8375966599600275,-6.80401784141128,25.901871303939732,3.6199951171875,-0.5092846053177595,1.4670028686523438,-1.0687291956537734,4.002734932958461,0.19913683649929226,2.7348689008053952,-3.94000244140625,95.37725586869276,65.85453972443172,1.2678660321530553,9,-1.8750038146972656,-1.3200035095214844,-5.630001068115234,-9.0250015258789,1.1599960327148438,2,-0.016352281599393947,3.0000293440145,68.55000305175781,1.0714347346288164,69.47000122070311,13.133258735567875,68.65000152587889,-0.016352281599393947
11991,2020-09-03,70.6500015258789,72.43000030517578,70.05000305175781,71.83999633789062,2834000.0,-0.01257863714174634,1.0084341732095892,-0.3814082578341831,49.65397170263346,42.02395957078454,-1.2618177559397736,-0.2950504230494744,-3.7940814664380014,-5.893699576506975,25.07927586012968,2.3799972534179688,-0.6260479211748873,0.5395011901855469,-2.008905025770048,3.0879074061411416,-0.7347019177922505,1.8137042981633442,-2.957400970458991,62.916715674898995,30.014122106844397,1.274203107977797,9,-0.6300010681152344,-0.4200019836425781,-4.5,-7.914999008178704,2.970001220703125,3,-0.0024062019147026437,1.068573147524474,71.55000305175781,3.0000293440145,68.55000305175781,1.0714347346288164,69.47000122070311,-0.0024062019147026437
11992,2020-09-04,70.01999664306639,71.2300033569336,69.16000366210939,70.95999908447266,2518800.0,-0.00891726637234036,1.7972761201723626,0.7899214617727319,49.22812979903822,41.659254387805106,-0.6342354913114434,0.1604611196094794,-2.999779147721867,-5.225800773475356,22.954333146166757,2.0699996948242045,-0.6880186225248224,0.02549629211424076,-2.296784628949183,2.3477772131776646,-1.1356441684174712,1.1866367526459527,-2.1379000976562423,46.205315708536595,9.175967221464305,1.1611404605317104,9,3.814697279835855e-06,0.2850036621093892,-3.4174938201904155,-5.839994430541978,2.980003356933608,4,0.02070843540636358,1.0084341732095892,70.6500015258789,1.068573147524474,71.55000305175781,3.0000293440145,68.55000305175781,0.02070843540636358
11993,2020-09-08,69.11000061035156,70.01000213623047,68.40000152587889,69.79000091552734,2328000.0,-0.01299623073896472,1.8749940395501647,0.7234027011232927,46.40259238837471,41.67902221030663,0.08041937632077634,0.8510363051445324,-1.9136520769258993,-4.297986439074322,20.454028489408806,1.6199951171875,-0.6917236384997096,-0.7174999237060575,-2.759779026625722,1.324779179213607,-1.738639475165897,0.30363962775378184,-1.0459879145507927,24.545487648187688,-15.087774535173004,1.0211395514598338,9,0.9099998474121094,1.1949996948242188,-2.497499465942383,-4.6699981689453125,3.2399978637695312,1,0.04832869784970528,1.7972761201723626,70.01999664306639,1.0084341732095892,70.6500015258789,1.068573147524474,71.55000305175781,0.04832869784970528
11994,2020-09-09,70.58999633789062,71.3499984741211,69.13999938964844,69.13999938964844,2124400.0,0.021415073281266572,-2.0482810148694583,-2.1323474963255507,53.76021559985867,43.05770516844602,-1.2802453783823324,-0.6571381488472241,-3.201523260644109,-5.781714473990419,19.35328137412525,2.2399978637695312,-0.7588574241198103,0.758995819091794,-1.28851346008841,2.806505098271998,-0.2647588204983151,1.7827504586819032,-2.351344137714861,57.308468455710546,12.984880163209695,1.0237546395901052,9,-0.55999755859375,-0.28499603271484375,-3.9599952697753906,-6.1349945068359375,1.6100006103515625,2,0.02124946986567333,1.8749940395501647,69.11000061035156,1.7972761201723626,70.01999664306639,1.0084341732095892,70.6500015258789,0.02124946986567333
11995,2020-09-10,69.12999725341797,70.68000030517578,69.04000091552734,69.94999694824219,2172500.0,-0.0206828043662749,-2.2800238038925467,-0.5655182211371504,50.41897715018818,45.24012037944555,0.37606877305208286,0.6511628618522849,-1.5636933037297922,-4.289267346317274,18.16621157787753,1.6399993896484375,-0.9056763632066946,-0.583502960205081,-2.4979613259952345,1.3309554055850725,-1.5407321431001577,0.3737262226899958,-0.7299957275390767,18.11404339101161,-29.645337340894553,0.9572291828950802,9,0.9000015258789062,1.1750030517578125,-1.7849960327148438,-4.194995880126953,4.0,3,0.0488934618414929,-2.0482810148694583,70.58999633789062,1.8749940395501647,69.11000061035156,1.7972761201723626,70.01999664306639,0.0488934618414929
11996,2020-09-11,68.86000061035156,69.34999847412111,68.16000366210939,69.25,2255500.0,-0.0039056365368661528,3.033905756995616,0.47560918877176006,47.31951499101815,47.15055654942058,0.7622848433985894,0.7700440439075749,-1.1698188508067346,-3.9730541605434553,16.684331240336466,1.1899948120117188,-0.8762783224167237,-0.7324996948242131,-2.5325693263882556,1.0675699367398295,-1.6325345106062343,0.1675351209578082,3.5699996948242188,21.943513688686366,-25.659574862376445,0.9000348157820198,9,1.3299980163574219,1.4449996948242188,-1.470001220703125,-3.9150009155273438,2.8300018310546875,4,0.0559105204762711,-2.2800238038925467,69.12999725341797,-2.0482810148694583,70.58999633789062,1.8749940395501647,69.11000061035156,0.0559105204762711
11997,2020-09-14,69.54000091552734,69.90000152587889,68.34999847412111,68.43000030517578,1784800.0,0.009875113260942259,-1.4409414761327008,-2.8461598654094447,46.863725399057955,47.49241226930179,0.2478740487477893,-0.0038781977399082734,-1.7125840502862957,-4.632911806564238,15.475875904007067,1.550003051757784,-0.6867983084956961,0.007000732421872158,-1.7115805934888755,1.7255820583326198,-0.8522899305335017,0.866291395377246,2.804599456787116,43.26017234328001,1.7241388509745903,0.8592906629553756,9,0.6899986267089844,0.7649993896484375,-2.1050033569335938,-4.1750030517578125,1.9899978637695312,0,0.05867129389329184,3.033905756995616,68.86000061035156,-2.2800238038925467,69.12999725341797,-2.0482810148694583,70.58999633789062,0.05867129389329184
11998,2020-09-15,70.41000366210938,71.1500015258789,69.81999969482422,69.86000061035156,1830200.0,0.012510824491343442,-3.222195310986243,0.495497972369235,55.41354177063872,50.02944100301906,-0.5305611112399617,-0.9036728562565202,-2.415649081903311,-5.462499219426775,14.83625362255696,1.6100006103515625,-0.38755169507902565,0.8665031433105526,-0.8716915464022321,2.6046978330233372,-0.002594201545832675,1.7356004881669378,1.8509047760009878,70.53303007038653,24.898129917949632,0.8690973448563892,9,-0.13500213623046875,-0.10500335693359375,-1.6525020599365234,-3.4550018310546875,1.1199951171875,1,0.036784493725064316,-1.4409414761327008,69.54000091552734,3.033905756995616,68.86000061035156,-2.2800238038925467,69.12999725341797,0.036784493725064316
11999,2020-09-16,70.91999816894531,71.33999633789062,70.18000030517578,70.62999725341797,2143200.0,0.00724321091195157,1.0530953136498977,0.5272714662227771,60.755598666590615,51.09069638526652,-0.747639928907688,-1.4136900874549525,-2.7499824491980576,-5.931736292154994,14.548212104397356,1.1599960327148438,-0.049701376639831096,1.3304977416992188,-0.5045589977001015,3.165554481098539,0.41296937199956574,2.2480261113988718,1.2588921736450374,86.79247999078706,36.167443269815074,0.9175283696996591,9,-0.6249961853027344,-0.8799972534179688,-2.019998550415039,-3.6299972534179688,0.4900054931640625,2,0.02016356940350228,-3.222195310986243,70.41000366210938,-1.4409414761327008,69.54000091552734,3.033905756995616,68.86000061035156,0.02016356940350228
12000,2020-09-17,68.44000244140625,70.05999755859375,68.05999755859375,69.86000061035156,2704500.0,-0.03496891979087802,1.1978117795011527,-4.896529951856041,49.36456539212309,51.05854012854314,1.39109783176076,1.0292931114891388,-0.12500210751437635,-3.4393608653725636,14.01114395509087,2.8600006103515625,0.00973705499460209,-1.0924980163574247,-2.9982556825431033,0.8132596498282538,-2.045376849450264,-0.13961918326458544,3.6585101675744767,11.585519031624782,-39.16414370727615,0.9528788330928425,9,1.2649955749511719,1.5799980163574219,0.45999717712402344,-1.1500015258789062,3.029998779296875,3,0.0549385501564672,1.0530953136498977,70.91999816894531,-3.222195310986243,70.41000366210938,-1.4409414761327008,69.54000091552734,0.0549385501564672
12001,2020-09-18,66.90000152587889,68.56999969482422,66.52999877929689,68.36000061035156,3958200.0,-0.022501473708242514,1.170216910496505,1.0281696951462045,44.68730573284403,50.554004121188235,2.6185940718881255,2.5329802402692962,1.5621638044679855,-1.9069865550240337,13.817186992300847,2.0400009155273295,0.22364455285909912,-2.5269989013672074,-4.760053186523322,-0.2939446162110926,-3.643526043945272,-1.4104717587891429,5.036970481086357,7.69236869821152,-42.94473277180041,1.1165271425780596,9,2.0399971008300923,2.579998016357436,2.1449985504150533,0.3899993896484517,4.790000915527358,4,0.09312399978240848,1.1978117795011527,68.44000244140625,1.0530953136498977,70.91999816894531,-3.222195310986243,70.41000366210938,0.09312399978240848
12002,2020-09-21,66.63999938964844,67.08000183105469,65.69000244140625,66.91000366210939,1776300.0,-0.0038864294514234787,3.5573704880306174,0.18493454915999016,41.10621026454025,49.96551721853996,2.6247424785471765,2.697364064837444,1.9522578542124904,-1.638796216878717,13.903806387784995,1.3899993896484375,-0.0005263119692529017,-2.638500976562497,-5.192295457687351,-0.08470649543764353,-3.915398217124917,-1.3616037360000774,4.972554223656715,16.81412344238653,-30.1813775621668,1.2768972405624233,9,1.8800010681152344,2.420001983642578,2.4449996948242188,0.6500015258789062,5.69000244140625,0,0.07578035861360255,1.170216910496505,66.90000152587889,1.1978117795011527,68.44000244140625,1.0530953136498977,70.91999816894531,0.07578035861360255
12003,2020-09-22,66.87000274658203,67.69000244140625,66.20999908447266,66.55000305175781,1629700.0,0.003451430957985835,-1.959984130980446,-1.1851653009324044,44.48094279706153,48.934486907118064,2.2837401107579183,2.3068268914719283,1.8448061886852827,-1.8349207119870954,13.405403956639766,1.4800033569335938,-0.15500400230250477,-2.231497573852536,-4.941045815366962,0.47805066766188986,-3.5862716946097493,-0.8767234530953232,4.2687467729712125,20.884983714938507,-25.25057893326069,1.354774120757211,9,1.6449966430664062,2.1899986267089844,2.5199966430664062,0.4199981689453125,3.3899993896484375,1,0.06968739107690602,3.5573704880306174,66.63999938964844,1.170216910496505,66.90000152587889,1.1978117795011527,68.44000244140625,0.06968739107690602
12004,2020-09-23,66.19000244140625,67.13999938964844,66.08000183105469,66.95999908447266,2198900.0,-0.010168988743021079,-1.1414138300413839,-2.4062418043535274,29.224794006250193,46.57957766890272,2.5411989520811176,2.9174575461154575,2.626831410437532,-1.1026170863992633,13.196388837488747,1.05999755859375,-0.29229905959456914,-2.7724979400634737,-5.779365646635014,0.23436976650806685,-4.275931793349244,-1.2690640867777034,4.512847311895229,11.441660381574904,-27.289292878355724,1.5034338532857716,9,2.3249969482421875,2.8699989318847656,3.3799972534179688,1.0999984741210938,4.549995422363281,2,0.08067678109874343,-1.959984130980446,66.87000274658203,3.5573704880306174,66.63999938964844,1.170216910496505,66.90000152587889,0.08067678109874343
12005,2020-09-24,67.06999969482422,67.47000122070311,65.80999755859375,66.09999847412111,2035100.0,0.013295017690881261,-1.1419359919669834,-1.2597473371315149,36.10246616822828,45.33323891081496,1.4955324106263959,2.059571517549216,1.8753730153210597,-1.9280159712807432,13.853265358602313,1.6600036621093608,-0.3088358961723827,-1.839500808715826,-4.943938085376956,1.2649364679453043,-3.3917194470463983,-0.2872821703852537,3.231822273525637,47.916616996081984,11.73917170275891,1.5522186383305665,9,1.4449996948242188,1.9900016784667969,2.7550010681152344,0.220001220703125,2.9599990844726705,3,0.0647085729392074,-1.1414138300413839,66.19000244140625,-1.959984130980446,66.87000274658203,3.5573704880306174,66.63999938964844,0.0647085729392074
12006,2020-09-25,68.5,68.59999847412111,66.51000213623047,66.69999694824219,2217000.0,0.02132101254931329,1.0899963378906095,1.8556709139531498,44.44445064116547,45.064430604382466,0.010164662153144377,0.6528023054407868,0.5677105025561815,-3.3087589851031964,14.500374009414832,2.089996337890639,-0.5338282602118198,-0.4030006408691378,-3.510444842128294,2.7044435603900183,-1.956722741498723,1.1507214597604474,1.4328764061943673,96.56362163395065,59.107745153315946,1.5537221006295805,9,0.0149993896484375,0.5600013732910156,1.3675003051757812,-1.2099990844726562,3.279998779296875,4,0.04335768205406021,-1.1419359919669834,67.06999969482422,-1.1414138300413839,66.19000244140625,-1.959984130980446,66.87000274658203,0.04335768205406021
12007,2020-09-28,68.84999847412111,69.26000213623047,68.37000274658203,68.86000061035156,2062300.0,0.005109466775490734,1.197515282238695,-0.005556732929250783,49.00913725538091,44.35283010268715,-0.5006526921740004,0.3357704664484089,0.30150603522729114,-3.5740725866820497,15.469423673467459,0.8899993896484375,-0.6001893785431349,-0.06300201416014772,-3.1683046332716884,3.042300604951393,-1.615653323715918,1.4896492953956226,0.7434480148902054,88.11585164938487,47.001647232781565,1.5526513095557735,9,-0.33499908447267046,0.21000289916990766,0.8900012969970561,-1.5599975585937642,4.130004882812486,0,0.04124915076581481,1.0899963378906095,68.5,-1.1419359919669834,67.06999969482422,-1.1414138300413839,66.19000244140625,0.04124915076581481
12008,2020-09-29,68.65000152587889,69.51999664306639,68.40000152587889,69.12000274658203,2066200.0,-0.0029048213896095687,-1.3092653767499716,46.9900839054839,41.80744652813887,42.2474798650814,-0.6443243199396562,0.4966487048815367,0.5988854231386682,-3.269575359343307,16.005989763882855,1.1199951171875,-0.6014246937659493,-0.22199897766114418,-3.317975801849215,2.873977846526927,-1.7699873897551726,1.3259894344328842,-2.959999084472642,76.5499910544812,35.93581633640828,1.5479884120940341,9,-0.775001525878892,0.4099998474121236,1.1474990844726705,-1.3600006103515483,4.069999694824233,1,0.053605247245166465,1.197515282238695,68.84999847412111,1.0899963378906095,68.5,-1.1419359919669834,67.06999969482422,0.053605247245166465
12009,2020-09-30,69.01000213623047,69.59999847412111,68.70999908447266,69.04000091552734,3208500.0,0.005244000034229757,-1.8253729897307174,0.06382702421920461,49.44136300606942,42.25601293329766,-1.4569655713268617,0.18221953563141824,0.3337539295187497,-3.5275099357373847,16.586475898545423,0.9499969482422159,-0.6426898581820382,0.11500167846679688,-2.977736045514675,3.2077394024482686,-1.4313671835239319,1.6613705404575256,-3.2433998107910185,84.43281806414697,39.279995185648836,1.5463688619907339,9,-1.3650016784667969,0.049999237060546875,0.8474998474121094,-1.720001220703125,4.720001220703125,2,0.01811331634988811,-1.3092653767499716,68.65000152587889,1.197515282238695,68.84999847412111,1.0899963378906095,68.5,0.01811331634988811
12010,2020-10-01,70.37999725341797,70.41000366210938,69.23999786376953,69.41000366210939,2240200.0,0.019852123964335444,1.271841783637643,-32.33443540183065,56.41891086422948,43.55952461456271,-2.819313661975997,-1.3490924412632808,-0.9931303939820992,-4.783562278016689,15.750499766184205,1.4000015258789062,-0.8727295177600212,1.543497085571289,-1.3772673248252971,4.464261495967875,0.08311488037300307,3.003879290769575,-4.4600590820312505,99.23060520637505,49.029339160334814,1.4603822051982915,10,-2.3299942016601562,-1.3199958801269531,-0.6274967193603516,-3.089996337890625,2.9300003051757812,3,0.005115098385913619,-1.8253729897307174,69.01000213623047,-1.3092653767499716,68.65000152587889,1.197515282238695,68.84999847412111,0.005115098385913619
12011,2020-10-02,70.4800033569336,70.88999938964844,69.48000335693361,69.88999938964844,2265300.0,0.001420944976106453,-1.0000000000000202,0.6082555313475891,54.17408037293256,45.01151018216186,-2.6352129127358808,-1.5415220229613738,-1.0444285819772006,-4.746491324731153,14.628303827432243,1.4099960327148295,-1.246433774957353,1.6520030975341768,-1.2474515919591767,4.55145778702753,0.2022757527875001,3.1017304422808536,-4.290661256103519,83.73029448896612,31.302246535475476,1.4497273447466743,10,-2.1300048828125,-1.4200019836425781,-0.9900035858154297,-3.19000244140625,2.9499969482421875,4,-0.006384854656685146,1.271841783637643,70.37999725341797,-1.8253729897307174,69.01000213623047,-1.3092653767499716,68.65000152587889,-0.006384854656685146
12012,2020-10-05,71.47000122070312,71.55000305175781,69.59999847412111,70.44000244140625,1581900.0,0.014046507046202361,2.2773118941375357,1.7457489040901037,54.65728701701126,46.1422150954896,-3.205071354473361,-2.5479542866027316,-1.960637647298256,-5.580607697805505,14.295155015030309,1.9500045776367045,-1.2383399979792955,2.569500732421872,-0.5216297419350013,5.660631206778746,1.0239354952434354,4.115065969600309,-4.904606536767588,97.46026056186227,45.367532747516,1.5455652371784379,10,-2.7900009155273438,-2.4099998474121094,-1.8325023651123047,-4.180000305175781,2.2600021362304688,0,0.0043374500251716075,-1.0000000000000202,70.4800033569336,1.271841783637643,70.37999725341797,-1.8253729897307174,69.01000213623047,0.0043374500251716075
12013,2020-10-06,72.44999694824219,72.94999694824219,70.97000122070312,71.12999725341797,2525200.0,0.013711986998751868,-1.4146410677484333,1.281554620603834,56.455696039536356,49.167870876965836,-3.6993298541165274,-3.441335134875132,-2.8420077018409984,-6.39967615869638,14.741248534767903,1.9799957275390625,-0.9776958760107846,3.3824966430664034,-0.09325158191327887,6.858244868046086,1.6446225305765552,5.120370755556252,-5.3861414275244215,88.2075412284411,38.830916158467566,1.7378741124898445,10,-3.0699996948242188,-3.1299972534179688,-2.9474964141845703,-5.159996032714844,2.2400054931640625,1,0.007315478688978194,2.2773118941375357,71.47000122070312,-1.0000000000000202,70.4800033569336,1.271841783637643,70.37999725341797,0.007315478688978194
12014,2020-10-07,72.08999633789062,72.80999755859375,71.2699966430664,72.61000061035156,1724500.0,-0.0049689527331345795,2.3478347403512845,-0.3939427217293298,68.75640030423487,52.796085780966564,-2.6981407609602712,-3.1233312223381517,-2.4132558411326386,-5.874258064256807,14.530502174857046,1.5400009155273438,-0.6067098518126812,2.947496032714838,-0.7257045015827401,6.620696567012416,1.110895765566056,4.78409629986362,-4.319803845869927,76.81938483621475,21.726277033872634,1.8366002671487878,10,-2.359996795654297,-2.7699966430664062,-2.602497100830078,-4.799995422363281,1.6700057983398438,2,0.008739144330922599,-1.4146410677484333,72.44999694824219,2.2773118941375357,71.47000122070312,-1.0000000000000202,70.4800033569336,0.008739144330922599
12015,2020-10-08,72.51000213623047,72.7300033569336,72.05000305175781,72.43000030517578,1899600.0,0.005826131497791209,1.6153643005956748,-0.15384841104492503,82.57839844753786,57.03319109278573,-2.531551062662274,-3.4542323663750807,-2.769818054466981,-6.160491154249939,14.38525951191194,0.6800003051757812,-0.27780011230888135,3.1985015869140625,-0.7713214474551364,7.168324621283261,1.213590069729463,5.183413104098662,-4.1182331094631905,87.32001081748997,25.147451585896135,1.9849115171846021,10,-1.8500022888183594,-3.19000244140625,-2.9450016021728516,-5.220001220703125,1.5699996948242188,3,0.016825281819893068,2.3478347403512845,72.08999633789062,-1.4146410677484333,72.44999694824219,2.2773118941375357,71.47000122070312,0.016825281819893068
12016,2020-10-09,72.70999908447266,73.08000183105469,72.2300033569336,72.98999786376953,1464500.0,0.0027581980740594148,2.695591601154344,-3.499904634751097,85.49709324374344,61.087408424826,-2.3150048129328837,-3.532100915754043,-2.9114434968808354,-6.2173284558685395,14.947983042662926,0.8499984741210938,0.38097329882489817,3.205998611450198,-1.035709499702179,7.447706722602575,1.0851445558740096,5.326852667026387,-3.771242707128394,89.36774742343752,20.571257684471036,2.12085405557619,10,-1.9699974060058594,-3.3249969482421875,-2.7574996948242188,-5.4199981689453125,2.0,4,0.008251938958547145,1.6153643005956748,72.51000213623047,2.3478347403512845,72.08999633789062,-1.4146410677484333,72.44999694824219,0.008251938958547145
12017,2020-10-12,73.62000274658203,74.41000366210938,72.87999725341797,73.16999816894531,2274300.0,0.012515522948255864,-1.9708677456390504,-1.60716621253406,86.56556405470661,66.06053259444465,-2.7683486582517105,-4.343460216418791,-3.7525873834588594,-6.986209379060739,15.441059085988428,1.7000045776367188,0.9398255498109478,3.9120021820068303,-0.7121967418021313,8.536201105815792,1.5999027201023495,6.224101643911311,-4.101472005718307,77.03487340536897,2.0879335603259364,2.3120994619044795,10,-2.0600013732910156,-3.5699996948242188,-3.4950027465820312,-6.3300018310546875,-0.9900054931640625,0,-0.002580853495214974,2.695591601154344,72.70999908447266,1.6153643005956748,72.51000213623047,2.3478347403512845,72.08999633789062,-0.002580853495214974
12018,2020-10-13,73.0,73.44999694824219,72.48999786376953,73.38999938964844,2608900.0,-0.008421661551905046,2.764742841755677,-0.8666564942441042,87.13194611999012,70.24837516265805,-1.6387387720008633,-3.7096692807776606,-3.0604830294724934,-6.225659782860163,15.228726817087562,1.1300048828125,1.292013396628306,3.1624996185302763,-1.684188287885064,8.009187524945617,0.7391556653226132,5.585843571737939,-2.698833591736971,55.09552515143342,-26.732529421662164,2.4233439532076684,10,-1.1749992370605469,-2.9499969482421875,-2.8374996185302734,-5.709999084472656,-2.5,1,0.010000045985391726,-1.9708677456390504,73.62000274658203,2.695591601154344,72.70999908447266,1.6153643005956748,72.51000213623047,0.010000045985391726
12019,2020-10-14,72.3499984741211,73.3499984741211,72.05999755859375,73.3499984741211,1722700.0,-0.008904130491491857,1.5800018310546875,2.56410657693963,79.530186450745,72.8162946722709,-0.5197968348277726,-3.1063045758331924,-2.3821647004133695,-5.440977006449927,14.785151962077883,1.2900009155273438,1.555638552496447,2.440998077392578,-2.5139127786213464,7.395908933406503,-0.036457350614384154,4.91845350539954,-1.39141810524265,12.711667151585685,-70.37363187592302,2.47745542800696,10,-0.4049949645996094,-2.2999954223632812,-2.187498092651367,-5.05999755859375,-2.999999999999986,2,0.03234283367845747,2.764742841755677,73.0,-1.9708677456390504,73.62000274658203,2.695591601154344,72.70999908447266,0.03234283367845747
12020,2020-10-15,72.19999694824219,72.91999816894531,71.75,71.83999633789062,2039700.0,-0.0020732761443327252,-3.333380428946848,-0.3600006103515625,74.1514045648855,75.03599736026565,-0.0944065092947568,-2.8039295247791642,-2.2004922817733785,-5.166816542539905,15.71333500352079,1.1699981689453125,1.9672931305430836,2.102996826171875,-2.9023004693613927,7.108294121705143,-0.39965182159475887,4.605645473938509,-0.6891888524467902,16.91715521494212,-61.80031725225211,2.502648647766637,10,-0.19499588012695312,-2.149993896484375,-2.0324974060058594,-4.909996032714844,-2.8899993896484375,3,0.02160672096851468,1.5800018310546875,72.3499984741211,2.764742841755677,73.0,-1.9708677456390504,73.62000274658203,0.02160672096851468
12021,2020-10-16,73.12999725341797,73.54000091552734,71.8499984741211,72.2699966430664,2701400.0,0.012880891197855071,1.0118981662291895,2.3888865341414824,75.97084906586252,77.40417092124913,-0.6805401847276755,-3.41853315532893,-3.097355701022394,-5.976687477625433,17.290554324665834,1.69000244140625,2.2980642273032004,2.7214973449707003,-2.2211076376089096,7.66410232755031,0.25019485368089533,5.192799836260505,1.2800064086914062,51.879524568911116,-24.58957760948163,2.471302491289807,10,-0.43999481201171875,-3.0799942016601562,-2.9624977111816406,-5.629997253417969,-4.769996643066406,4,0.012990627831485524,-3.333380428946848,72.19999694824219,1.5800018310546875,72.3499984741211,2.764742841755677,73.0,0.012990627831485524
12022,2020-10-19,71.69000244140625,73.33999633789062,71.45999908447266,72.88999938964844,4013300.0,-0.019690891099334973,-1.265051934920489,-1.3953442983623427,66.033754425329,78.46839963078166,0.8872471690300614,-1.6662351831673874,-1.7124865322004723,-4.460122358520678,18.39888164582088,1.8799972534179688,2.415539026778873,1.0290023803710966,-3.6096206028292244,5.6676253635714176,-1.2903091112290639,3.348313871971257,2.6688011169433565,11.057843964347285,-62.6993773807077,2.319311491600158,10,1.1499977111816406,-1.6399993896484375,-1.4425029754638672,-4.120002746582031,-3.5500030517578125,0,0.04212577124034422,1.0118981662291895,73.12999725341797,-3.333380428946848,72.19999694824219,1.5800018310546875,72.3499984741211,0.04212577124034422
12023,2020-10-20,71.52999877929688,72.16999816894531,71.1500015258789,72.04000091552734,1876600.0,-0.0022318825032842105,1.6493534803071588,0.4250028610302252,63.577558743419864,77.8929727906911,1.0091477618240106,-1.2007807327045583,-1.61415053215687,-4.239987884023222,19.82096181715835,1.0199966430664062,2.573859551802613,0.6359989166259794,-3.6560409637303763,4.928038796982335,-1.5100210235521985,2.7820188568041573,2.712852600097648,15.899470730570577,-54.17309869779272,2.1460199401781788,10,1.2500038146972656,-1.4799957275390625,-1.2624988555908203,-3.9599990844726562,-3.4199981689453125,1,0.015378141938952039,-1.265051934920489,71.69000244140625,1.0118981662291895,73.12999725341797,-3.333380428946848,72.19999694824219,0.015378141938952039
12024,2020-10-21,71.52999877929688,72.08000183105469,71.0999984741211,71.52999877929688,1842800.0,0.0,-1.2790759567786236,-0.0,57.26927866154955,75.08084837002573,1.0296355705891642,-0.8223728021053063,-1.6148704502662525,-4.190742978322817,21.234169142430993,0.9800033569335938,2.663180987744923,0.36899909973143963,-3.3117832807001406,4.04978148016302,-1.4713920904843434,2.2093902899472226,2.5272816088867103,17.62294569377392,-46.74704813407154,1.840391190215787,10,1.2250022888183594,-1.4799957275390625,-1.2399978637695312,-3.9599990844726562,-3.9099960327148438,2,-0.014399535815384223,1.6493534803071588,71.52999877929688,-1.265051934920489,71.69000244140625,1.0118981662291895,73.12999725341797,-0.014399535815384223
12025,2020-10-22,71.41000366210938,72.0,71.05999755859375,71.55000305175781,2035200.0,-0.0016775495489346204,-1.2380701531307334,-100.0,55.86381002134884,71.78826134531522,1.0920248462198288,-0.3800497667718332,-1.5279530687818124,-4.026810259897047,22.907256913481934,0.94000244140625,2.6496795780472553,0.032003784179693184,-3.104796305547012,3.1688038739063984,-1.5363962606836594,1.6004038290430458,2.4106941729492064,14.113130231742547,-45.83302008274108,1.5684000448633544,10,1.3249969482421875,-1.3600006103515625,-1.242502212524414,-3.8400039672851562,-4.0500030517578125,3,-0.028847571521429805,-1.2790759567786236,71.52999877929688,1.6493534803071588,71.52999877929688,-1.265051934920489,71.69000244140625,-0.028847571521429805
12026,2020-10-23,71.47000122070312,71.94000244140625,71.13999938964844,71.91999816894531,1646700.0,0.0008401842251350988,2.265281973032728,3.214277929155313,50.0,67.72542089479226,0.9360742298958087,-0.2172734798021736,-1.6145654456673952,-4.05405063271229,24.323864592825313,0.8000030517578125,2.5296247715784688,-0.05649871826172159,-2.8857530705036396,2.7727556339801964,-1.4711258943826806,1.3581284578592374,2.0746265867089733,17.982626387011283,-35.68079412277224,1.414627176120957,10,0.8299980163574219,-1.4199981689453125,-1.6075019836425781,-3.9000015258789062,-3.059997558593736,4,-0.030222521690452586,-1.2380701531307334,71.41000366210938,-1.2790759567786236,71.52999877929688,1.6493534803071588,71.52999877929688,-0.030222521690452586
12027,2020-10-26,71.69000244140625,71.7699966430664,70.37999725341797,70.66999816894531,1695100.0,0.003078231662872799,1.3559457921688305,-2.266691533010071,43.91030578684175,62.92301641333133,0.46210737179934824,-0.22514273639856697,-1.8414430821237886,-4.211101603019827,25.21283401805806,1.3899993896484375,2.253066726551964,0.021502304077145595,-2.5117304028872525,2.5547350110415437,-1.2451140494050605,1.2881186575593517,1.6061623411240191,73.1846099420763,22.903884556047444,1.2666163534822008,10,0.26999664306640625,-1.6399993896484375,-2.4800033569335938,-4.120002746582031,-3.0100021362304688,0,-0.04645001698495366,2.265281973032728,71.47000122070312,-1.2380701531307334,71.41000366210938,-1.2790759567786236,71.52999877929688,-0.04645001698495366
12028,2020-10-27,72.33000183105469,73.12000274658203,71.45999908447266,71.97000122070312,2564800.0,0.00892731716910622,-1.4057938965059709,0.352940296497973,51.840531716963696,59.84638810957785,-0.3161750891486008,-0.6064003820012118,-2.463937510712867,-4.787462591475418,26.308601658002623,1.660003662109375,1.9341049295371988,0.47750167846679403,-1.6316839095558606,2.5866872664894487,-0.5770911155445333,1.5320944724781214,-1.9500045776367188,71.1679076009779,23.242643565719106,1.0545927940113249,10,-0.37000274658203125,-2.220001220703125,-3.5400009155273438,-4.760002136230469,-5.0200042724609375,1,-0.057928969104592,1.3559457921688305,71.69000244140625,2.265281973032728,71.47000122070312,-1.2380701531307334,71.41000366210938,-0.057928969104592
12029,2020-10-28,70.26000213623047,72.48999786376953,70.16000366210939,71.55999755859375,2679500.0,-0.028618825417137894,-2.106674736911747,-3.6110922731318613,36.23010707301995,55.63291061048168,1.5937847719062574,1.646462745620866,-0.39367803192317297,-2.6921997715861608,27.034118470738157,2.329994201660142,1.4300658645207562,-1.6549980163574247,-3.4619601789844836,0.15196414626963417,-2.558479097670954,-0.7515169350438953,2.8600006103515625,3.378327873330927,-37.929427291714674,0.9034810813135264,10,1.5900001525878906,-0.15000152587890625,-1.4725017547607422,-2.1750030517578125,-4.510002136230469,2,-0.030600647032577144,-1.4057938965059709,72.33000183105469,1.3559457921688305,71.69000244140625,2.265281973032728,71.47000122070312,-0.030600647032577144
12030,2020-10-29,70.73999786376953,71.5199966430664,68.90000152587889,69.97000122070311,3221400.0,0.006831706702888685,1.2489284439598416,-0.5923071957181449,38.343183833262,51.45205891797051,0.9889024109519369,1.259389783545231,-0.8542911591911349,-3.134623892409408,27.054821077361147,2.619995117187514,0.9483175048570303,-1.1930023193359318,-2.9418184408627894,0.5558138021909258,-2.0674103800993606,-0.318594258572503,2.3800048828125,43.60179634223086,8.027414301298471,0.8744080607634322,10,0.3800010681152344,-0.6299972534179688,-1.9524974822998047,-2.654998779296875,-4.129997253417969,3,-0.04410510618329333,-2.106674736911747,70.26000213623047,-1.4057938965059709,72.33000183105469,1.3559457921688305,71.69000244140625,-0.04410510618329333
12031,2020-10-30,70.02999877929689,70.94999694824219,69.30999755859375,70.18000030517578,2393900.0,-0.010036741672511118,-1.0628871668146158,-0.19480802576168219,28.242380077366803,47.25301732375249,1.3554642900313638,2.0384599749601477,-0.11438449342311685,-2.3997419411906833,26.83500715396856,1.6399993896484375,0.5664161717881484,-1.8805011749267493,-3.71739151276293,-0.043610837090568566,-2.7989463438448325,-0.962056006008666,2.92120391845701,26.777178354221338,-3.4059707407357855,0.9184451689180895,10,0.9800033569335795,0.43000411987303266,-1.2424983978271626,-1.5849990844726705,-3.9899978637695455,4,-0.03812649172478155,1.2489284439598416,70.73999786376953,-2.106674736911747,70.26000213623047,-1.4057938965059709,72.33000183105469,-0.03812649172478155
12032,2020-11-02,71.77999877929688,72.5,70.25,71.05000305175781,2674100.0,0.024989290739747094,1.073734468719456,-4.866588678094149,43.49678800508191,45.021820575048274,-0.42513466866289207,0.3297831471763004,-1.832867833161572,-4.084891093266577,26.62487780067011,2.470001220703111,0.3172099815976992,-0.14600105285644815,-1.9724428358108526,1.6804407300979562,-1.0592219443336433,0.7672198386207469,1.0091558715820241,68.24636067138663,39.511932789323325,0.9132208914772014,11,-0.7699966430664062,-0.3899955749511719,-2.9924983978271484,-3.259998321533203,-6.220001220703125,0,-0.046948943640264806,-1.0628871668146158,70.02999877929689,1.2489284439598416,70.73999786376953,-2.106674736911747,70.26000213623047,-0.046948943640264806
12033,2020-11-03,72.9800033569336,74.05000305175781,72.20999908447266,72.20999908447266,2471600.0,0.016717812733967774,-3.7792045657214195,1.0548065466858971,53.172232364023046,44.56659320865644,-1.562096955854031,-0.8732508139900119,-3.0125522225018386,-5.189575448739049,26.070713127484087,2.2700042724609375,-0.026113497529152596,1.027503204345706,-0.8457310181686353,2.900737426860047,0.09088609308854245,1.9641203156028695,-4.080001831054702,79.22331305248287,46.46019377035469,0.9366171112571705,11,-1.5050010681152344,-1.5750007629394531,-4.192502975463867,-4.410003662109375,-7.8000030517578125,1,-0.05892029123001241,1.073734468719456,71.77999877929688,-1.0628871668146158,70.02999877929689,1.2489284439598416,70.73999786376953,-0.05892029123001241
12034,2020-11-04,72.72000122070312,74.61000061035156,72.58000183105469,73.87999725341797,2283700.0,-0.0035626490034378344,-1.8194529068627712,-1.5064799952440402,52.58966444319822,44.20279925552859,-1.2466385737331933,-0.5940895645096305,-2.6884095021619174,-4.832561828375361,25.578310675507648,2.029998779296875,-0.20464345189846256,0.7360008239746065,-1.1679058538501152,2.6399075017993283,-0.21595251493775436,1.6879541628869674,-3.7169996643066554,66.90018051337424,30.805286582941882,0.9519533389123618,11,-0.9650001525878906,-1.0600013732910156,-4.252500534057617,-3.69000244140625,-7.720001220703125,2,-0.07439498860416915,-3.7792045657214195,72.9800033569336,1.073734468719456,71.77999877929688,-1.0628871668146158,70.02999877929689,-0.07439498860416915
12035,2020-11-05,73.7300033569336,74.87000274658203,73.2699966430664,73.76000213623047,2011700.0,0.013888918031851327,-2.368390619980726,0.025861105082114928,52.964458463505544,44.53218352925144,-2.1153969352870945,-1.589500449840898,-3.59413231969819,-5.742366985381977,25.101471935172242,2.1500015258789062,-0.31718293052782087,1.6850028991699162,-0.362615300645416,3.7326210989852484,0.6611937992622501,2.7088119990775823,-4.502721838378918,79.49643298694635,43.522836329393805,1.023809099907664,11,-1.845001220703125,-1.845001220703125,-5.37750244140625,-4.385002136230469,-8.69000244140625,3,-0.10823278168456985,-1.8194529068627712,72.72000122070312,-3.7792045657214195,72.9800033569336,1.073734468719456,71.77999877929688,-0.10823278168456985
12036,2020-11-06,73.30999755859375,74.4000015258789,73.16999816894531,74.23999786376953,1454600.0,-0.0056965384404847885,-1.0330649381766364,31.00127161749746,58.90106610237134,46.197823564310276,-1.5722819010543816,-1.1828867428507692,-3.0886966536316294,-5.225984337285837,24.412946555914584,1.2300033569335938,-0.35311560477389037,1.2349971771240291,-0.8704099454588174,3.3404042997068757,0.18229361583260584,2.2877007384154524,-3.7441527663574306,66.23367401367015,25.988582076481812,1.0527035612914215,11,-1.4249954223632812,-1.4249954223632812,-4.754995346069336,-3.964996337890625,-7.290000915527358,4,-0.09139267727961864,-2.368390619980726,73.7300033569336,-1.8194529068627712,72.72000122070312,-3.7792045657214195,72.9800033569336,-0.09139267727961864
12037,2020-11-09,73.43000030517578,76.44000244140625,73.31999969482422,75.37999725341797,2840300.0,0.001636921983064088,-1.8755809947051254,2.096770224041609,60.485653630739236,47.158392665840886,-1.5863291305749527,-1.3890723025808143,-3.120758607435988,-5.257833663243616,23.445893130172895,3.1300048828125,-0.35890343047134365,1.3645000457763672,-0.7130845036367788,3.442084595189513,0.3257077710698013,2.403292320482933,-3.545906035678712,28.841613534499082,-13.884756483960821,1.038792274706572,11,-0.7599983215332031,-0.7599983215332031,-4.725000381469727,-4.084999084472656,-7.8400039672851705,0,-0.10064005663809794,-1.0330649381766364,73.30999755859375,-2.368390619980726,73.7300033569336,-1.8194529068627712,72.72000122070312,-0.10064005663809794
12038,2020-11-10,73.7300033569336,74.06999969482422,72.9000015258789,73.12999725341797,2364600.0,0.004085565171060734,-1.2075487994472276,-0.3076959192456669,61.752150859732595,49.99417530880896,-1.8627451060719267,-1.719753881593121,-3.353956741563138,-5.459060265968333,22.65553157471259,1.1699981689453125,-0.2965591595828556,1.6280029296874972,-0.5422909607324584,3.7982968201074527,0.5428559844775123,2.713149874897482,-3.321436433683786,29.792780933632184,-15.443557116363632,1.0851469452099782,11,-1.0600013732910156,-1.0600013732910156,-4.860002517700195,-4.385002136230469,-6.720001220703125,1,-0.1108097847058016,-1.8755809947051254,73.43000030517578,-1.0330649381766364,73.30999755859375,-2.368390619980726,73.7300033569336,-0.1108097847058016
12039,2020-11-11,74.69000244140625,75.63999938964844,73.58000183105469,74.3499984741211,2086000.0,0.0130204671200842,-1.1914899661140759,0.5666675143685469,66.07840614659196,53.075866676956736,-2.378376141481226,-2.630314796825587,-4.204959434103472,-6.331900295342805,22.409607015132977,2.05999755859375,-0.1688589385671122,2.4710018157959013,0.011399604612819303,4.930604026978983,1.2412007102043674,3.700802921387435,-3.798920676703929,50.5649845364713,1.334277429872614,1.229801105591541,11,-1.81500244140625,-2.020000457763672,-5.340003967285156,-5.345001220703125,-8.590003967285142,2,-0.12732630640480957,-1.2075487994472276,73.7300033569336,-1.8755809947051254,73.43000030517578,-1.0330649381766364,73.30999755859375,-0.12732630640480957
12040,2020-11-12,73.76000213623047,74.58000183105469,73.16000366210938,74.08000183105469,2104500.0,-0.012451469738608667,1.151512874606248,-0.9411645910467856,60.343260262624526,56.64263114198537,-1.089511319247606,-1.6626978222137865,-3.2712359156059563,-5.3039355373771855,22.304163763271422,1.529998779296875,-0.16519278716896224,1.4630012512207031,-1.0911882127001888,4.017190715141595,0.18590651926025714,2.740095983181149,-2.425006717391838,24.293796269356353,-27.696184023364506,1.2770947319604453,11,-0.41500091552734375,-1.0900001525878906,-4.235002517700195,-4.415000915527344,-8.370002746582031,3,-0.11876358300602063,-1.1914899661140759,74.69000244140625,-1.2075487994472276,73.7300033569336,-1.8755809947051254,73.43000030517578,-0.11876358300602063
12041,2020-11-13,74.08000183105469,74.48999786376953,73.69999694824219,74.12000274658203,1217600.0,0.00433839053086249,1.025666356922776,0.12500298023508094,60.69828342244531,58.5539084105813,-0.8656330569702675,-2.010980356999994,-3.554703029922962,-5.514972162365808,21.896862686857236,0.7900009155273438,0.17272083272820282,1.7355007171630916,-0.9173441162210025,4.388345550547186,0.40907830047103744,3.061923133855146,-2.336605850410649,33.33333333333333,-15.315730450112362,1.3264224166920482,11,0.24499893188476562,-1.4099998474121094,-4.090002059936523,-4.7350006103515625,-9.25,4,-0.1220302469233705,1.151512874606248,73.76000213623047,-1.1914899661140759,74.69000244140625,-1.2075487994472276,73.7300033569336,-0.1220302469233705
12042,2020-11-16,74.70999908447266,74.80000305175781,73.54000091552734,74.30000305175781,1960200.0,0.008504282368333671,3.2711649619179393,-10.24966622162884,60.663059343093416,59.3862225193669,-1.1580869422431874,-2.5329944040380354,-4.119783809331963,-6.018782371535195,21.858954003190252,1.2600021362304688,0.504424072962081,2.2144981384277287,-0.619124251186733,5.04812052804219,0.7976869436204908,3.6313093332349666,-2.5908745869676437,66.05835656030985,19.42094727967229,1.4168111948072313,11,-0.1999969482421875,-2.039997100830078,-4.647497177124023,-5.3249969482421875,-10.400001525878906,0,-0.11631645760804665,1.025666356922776,74.08000183105469,1.151512874606248,73.76000213623047,-1.1914899661140759,74.69000244140625,-0.11631645760804665
12043,2020-11-17,72.62999725341797,74.7699966430664,72.5199966430664,74.4000015258789,2317300.0,-0.027841009992556454,-1.261300290606286,-4.317125365191016,60.60873889060407,60.27723079130088,0.9689396961387615,-0.3861565187797851,-1.9683604899025795,-3.8139869094298433,21.79963848533886,2.25,0.974823774613597,0.07949638366699219,-2.7176871721502636,2.876679939484248,-1.3190953942416428,1.4780881615756272,-0.16520252040085381,3.525657484502806,-46.57679069590932,1.39859177790863,11,1.8500022888183594,0.040004730224609375,-1.8249950408935547,-2.5799942016601562,-8.0,1,-0.09692965966890565,3.2711649619179393,74.70999908447266,1.025666356922776,74.08000183105469,1.151512874606248,73.76000213623047,-0.09692965966890565
12044,2020-11-18,70.5,73.16999816894531,70.45999908447266,73.13999938964844,2198900.0,-0.029326687786949246,1.0074089981745946,1.4915214786334365,49.063971981944185,59.843843404460735,3.074197835124238,1.7525747413611157,0.16206806859007372,-1.5727099612522295,21.28273496013886,2.7099990844726562,1.1411370170947066,-1.9990009307861385,-4.9108715427684615,0.9128696811961845,-3.4549362367773,-0.543065624794977,5.94000244140625,0.9216792387488508,-47.93748294618541,1.4559353059911584,11,2.950000762939453,2.170001983642578,0.4375019073486328,-0.4499969482421875,-5.180000305175781,2,-0.04950351579814938,-1.261300290606286,72.62999725341797,3.2711649619179393,74.70999908447266,1.025666356922776,74.08000183105469,-0.04950351579814938
12045,2020-11-19,69.34999847412111,70.58999633789062,68.5,70.4800033569336,3894200.0,-0.01631207838126092,2.096311869157822,0.4280322515388785,47.435899648852676,58.56993602073644,3.953287745437649,2.888423835166961,1.3462140092045018,-0.31762491051242137,20.617998380858598,2.089996337890625,1.0760453837373234,-3.046002197265608,-6.2510418157602174,0.15903742122900155,-4.64852200651292,-1.443482388018296,6.970403900146465,13.492032736141981,-36.583987119714905,1.6025198092473059,11,3.120002746582017,3.120002746582017,1.6475048065185405,0.7000045776367045,-3.9300003051757955,3,-0.04686373571028668,1.0074089981745946,70.5,-1.261300290606286,72.62999725341797,3.2711649619179393,74.70999908447266,-0.04686373571028668
12046,2020-11-20,69.30999755859375,70.01000213623047,69.01000213623047,69.30000305175781,2362900.0,-0.0005767976410595566,-2.3898515491646406,-0.008844658096575676,39.30737097426223,56.216793503350104,3.761813910342539,2.9073678328749253,1.429302639676152,-0.19869076512063089,19.91733861083781,1.0,1.0276379838683596,-2.9780029296875057,-6.448964709945514,0.4929588505705027,-4.713483819816517,-1.2425220395584944,6.6975887207031235,12.857097876607318,-33.47796639752934,1.7354808901290062,11,2.7600021362304688,3.160003662109375,1.7175045013427734,0.7400054931640625,-3.659996032714858,4,-0.056557470884794014,2.096311869157822,69.34999847412111,1.0074089981745946,70.5,-1.261300290606286,72.62999725341797,-0.056557470884794014
12047,2020-11-23,68.36000061035156,69.68000030517578,67.80000305175781,69.68000030517578,4370200.0,-0.013706492305660123,1.848481345548074,-132.07251908396947,29.557529293809054,52.639613329358596,4.3773223016243605,3.7893815788292784,2.390314834480563,0.8269536795474295,20.12540144378907,1.8799972534179688,0.860475827946729,-3.761499786376959,-7.647862454592314,0.12486288183839633,-5.704681120484636,-1.8183184522692812,7.34728221777344,8.034405645538223,-32.730206831238576,1.9431813341076767,11,3.3600006103515625,3.7600021362304688,3.0100021362304688,1.69000244140625,-1.69000244140625,0,-0.05163836670244759,-2.3898515491646406,69.30999755859375,2.096311869157822,69.34999847412111,1.0074089981745946,70.5,-0.05163836670244759
12048,2020-11-24,68.13999938964844,68.94999694824219,67.38999938964844,68.61000061035156,4927500.0,-0.0032182741184734187,1.7130536316110714,0.3560616131549288,29.662531710067,48.59340505863361,4.158280670746535,3.8782219185815876,2.5909548989618685,1.13039395237017,19.570237388777542,1.55999755859375,0.6329575199604278,-3.77200088500976,-8.0436748240148,0.4996730539952807,-5.90783785451228,-1.6361639155072396,7.092846651894533,12.975781287124008,-23.471496012095628,2.135836969502522,11,2.9550018310546875,3.7750015258789062,3.305002212524414,1.910003662109375,-2.4799957275390483,1,-0.05620783483066083,1.848481345548074,68.36000061035156,-2.3898515491646406,69.30999755859375,2.096311869157822,69.34999847412111,-0.05620783483066083
12049,2020-11-25,68.11000061035156,68.69999694824219,67.38999938964844,68.18000030517578,4447600.0,-0.00044025212159648497,1.3603708871461073,0.14893513408220246,22.66537333172036,44.40697317742203,3.527727821229803,3.9409434975286217,2.5844035858283974,1.2441851427115864,20.093064013619692,1.30999755859375,0.3519985501231844,-3.6944995880126896,-8.240618115551172,0.8516189395257925,-5.967558851781931,-1.4214403242434486,6.495417699039848,22.50005960470162,-8.150588888058643,2.2730592637692433,11,2.9850006103515625,3.8050003051757812,3.305002212524414,1.94000244140625,-3.0900039672851705,2,-0.05109386765156909,1.7130536316110714,68.13999938964844,1.848481345548074,68.36000061035156,-2.3898515491646406,69.30999755859375,-0.05109386765156909
12050,2020-11-27,67.62000274658203,68.33000183105469,67.18000030517578,68.31999969482422,1949900.0,-0.007194213175429898,2.194443267070741,10.0,22.512098304947315,40.164063719922254,3.414215018939103,4.411388650298747,3.1113538620417387,1.8132623340025305,21.590826947517183,1.1500015258789062,-0.014702920187303903,-4.028497695922852,-8.928751290705108,0.871755898859405,-6.478624493313973,-1.5783708985317304,6.408182049229936,15.547779389325326,-10.163903962809664,2.4501267973911265,11,3.3699989318847656,4.189998626708984,3.782499313354492,2.4300003051757812,-1.160003662109375,4,-0.034013649191607986,1.3603708871461073,68.11000061035156,1.7130536316110714,68.13999938964844,1.848481345548074,68.36000061035156,-0.034013649191607986
12051,2020-11-30,67.36000061035156,67.97000122070311,67.01000213623047,67.61000061035156,6760400.0,-0.0038450477028945107,-1.0210571965498665,0.35714441416893733,21.0676790707992,35.76457702300067,2.928726830080251,4.70218874252771,3.455695469879757,2.160097296299625,23.200169232999933,0.959999084472642,-0.5722548627668687,-4.1549999237060575,-9.37590010436763,1.0659002569555156,-6.765450014036844,-1.544549833375271,5.983365736396792,13.108566072887914,-11.702935231921465,2.6104500903307866,11,3.529998779296875,4.365001678466797,4.032501220703125,2.69000244140625,-2.1999969482421733,0,-0.028800511042574417,2.194443267070741,67.62000274658203,1.3603708871461073,68.11000061035156,1.7130536316110714,68.13999938964844,-0.028800511042574417
12052,2020-12-01,68.41000366210939,69.18000030517578,67.59999847412111,67.62000274658203,3937000.0,0.015587931149698697,-2.8071899329908767,-3.160003662109432,26.334516432728037,31.95633008323667,0.9958098025723956,3.5697943142044153,2.5123538424846146,1.195451761799447,23.629501883420655,1.8199996948242188,-1.0228416717730795,-2.9364971160888587,-8.335863198926987,2.4628689667492694,-5.636180157507923,-0.23681407466979465,4.173358979376815,64.51625378833225,38.66865977289392,2.6996830414190667,12,1.6799964904785014,3.31499862670897,2.7649974822997905,1.6399993896484233,-2.6500015258789205,1,-0.04034500787140283,-1.0210571965498665,67.36000061035156,2.194443267070741,67.62000274658203,1.3603708871461073,68.11000061035156,-0.04034500787140283
12053,2020-12-02,68.68000030517578,68.86000061035156,67.33000183105469,68.18000030517578,3627000.0,0.003946742122686642,2.5581341707918597,0.6329106589278185,21.51656519447009,28.89550710685066,0.1191077943954042,3.121158231215489,2.346940305802292,1.0068623967293888,23.32552277806425,1.529998779296875,-1.5445675454868848,-2.451500320434576,-7.919009610856307,3.016008969987155,-5.185254965645441,0.2822543247762894,3.2345590756797407,76.95850590311716,51.99700056004286,2.733754645210862,12,0.11999893188476562,3.045001983642578,2.325000762939453,1.3700027465820312,-4.279998779296889,2,-0.029266192884378817,-2.8071899329908767,68.41000366210939,-1.0210571965498665,67.36000061035156,2.194443267070741,67.62000274658203,-0.029266192884378817
12054,2020-12-03,67.30999755859375,68.58000183105469,67.01999664306639,68.30999755859375,2216500.0,-0.019947622895959527,1.0259695222242222,-2.0,20.6551145068904,25.919864313299293,1.1052510508623783,4.284757628615367,3.829684680441119,2.443627805544793,22.804111479696704,1.6600036621093892,-2.2050359437203184,-3.5510028839111385,-9.219234192816003,2.1172284249937263,-6.385118538363571,-0.7168872294587061,4.016014952906772,13.82468550695084,-10.757741019084087,2.8341156544524324,12,1.2000045776367188,4.415004730224609,3.7250022888183594,2.7400054931640625,-3.909996032714851,3,-0.02451335546473654,2.5581341707918597,68.68000030517578,-2.8071899329908767,68.41000366210939,-1.0210571965498665,67.36000061035156,-0.02451335546473654
12055,2020-12-04,65.75,67.54000091552734,65.41000366210939,67.16999816894531,2265500.0,-0.023176312809040978,-1.0285776566757632,1.4199981689453125,15.944379635810137,23.32397638680462,2.3477803275757054,5.498153314242529,5.458251765283791,4.069020088825056,22.4265012842652,2.1299972534179545,-2.8090648665708358,-4.712000274658209,-10.647072560563728,1.2230720112473108,-7.679536417610976,-1.744464131705442,5.058091266468111,9.018478531430969,-13.859812671630035,2.967536142952761,12,1.7950019836425781,5.1750030517578125,5.230001449584961,4.3000030517578125,-0.7399978637695312,4,-0.011102712652982683,1.0259695222242222,67.30999755859375,2.5581341707918597,68.68000030517578,-2.8071899329908767,68.41000366210939,-0.011102712652982683
12056,2020-12-07,66.61000061035156,66.86000061035156,65.61000061035156,65.77999877929689,2167000.0,0.013079857191658828,-1.136755480783025,-0.5845090854385733,17.49599089371077,21.983805453460366,1.1896081759129373,4.332604221679844,4.632127481492233,3.267464902806637,22.11021185458802,1.25,-3.1157638058098627,-3.5169998168945256,-9.531044070736954,2.4970444369479026,-6.52402194381574,-0.5099776899733115,3.442358391506332,31.830186120965216,13.818460152871879,3.0070221269212127,12,0.6850013732910156,4.31500244140625,4.004999160766602,3.44000244140625,-3.0499992370605398,0,-0.002251937014028371,-1.0285776566757632,65.75,1.0259695222242222,67.30999755859375,2.5581341707918597,68.68000030517578,-0.002251937014028371
12057,2020-12-08,66.04000091552734,66.69000244140625,65.79000091552734,66.26000213623047,1967000.0,-0.008557269022688385,-1.5,-0.26506112694181905,19.908684134617403,20.900044611743745,1.559953259660574,4.554066177337617,5.218795289897088,3.8708348184614323,20.88946906525535,0.9000015258789062,-3.350050014868799,-3.7174995422363253,-9.784920942509132,2.349921858036474,-6.751210242372721,-0.6837888420999292,3.3624283387657528,18.26080610705896,-1.5179051926068254,3.0337107001363997,12,1.2550010681152344,4.885002136230469,4.695001602172852,4.010002136230469,-1.0800018310546875,1,-0.013325215645341504,-1.136755480783025,66.61000061035156,-1.0285776566757632,65.75,1.0259695222242222,67.30999755859375,-0.013325215645341504
12058,2020-12-09,65.55999755859375,66.26000213623047,65.08999633789061,66.01000213623047,2076400.0,-0.007268372960012148,1.4631582328801527,2.045464003329172,23.44085580449068,20.986209330940447,1.8276984043132387,4.627884155089248,5.71668022569817,4.388781565614451,20.06777588467274,1.170005798339858,-3.504906227343696,-3.7890026092529325,-9.830358560182518,2.2523533416766526,-6.809680584717725,-0.76832463378814,3.283492112793624,13.467062490982814,-8.337675065777367,3.020677975464793,12,1.5750007629394531,5.2050018310546875,5.640005111694336,4.4900054931640625,-0.8499984741210938,2,0.003050710571762316,-1.5,66.04000091552734,-1.136755480783025,66.61000061035156,-1.0285776566757632,65.75,0.003050710571762316
12059,2020-12-10,65.18000030517578,65.88999938964844,64.84999847412111,65.70999908447266,2045200.0,-0.00579617552728473,1.33708231179382,1.177763084278521,25.556865382757707,21.324516784030493,1.953833546089271,4.489041040277385,6.098906464846664,4.800586554178565,18.64528118866909,1.0400009155273295,-3.4811678213304873,-3.693499755859378,-9.455401136752997,2.068401625034241,-6.574450446306187,-0.8125490654125684,3.062930432852113,12.267714927506173,-10.151122883487798,2.880950690446808,12,1.8349990844726562,5.465000152587891,6.260002136230469,4.870002746582031,0.25,3,-0.011966842216092344,1.4631582328801527,65.55999755859375,-1.5,66.04000091552734,-1.136755480783025,66.61000061035156,-0.011966842216092344
12060,2020-12-11,65.0,65.23000335693361,64.44000244140625,64.83000183105469,2213000.0,-0.0027615879768796425,1.507919976748624,-0.3207520009212875,25.14418414739957,21.777461792541644,1.9256002206341662,4.194150863541864,6.234924298843566,4.977181842022347,17.551973450841857,0.790000915527358,-3.458379420900201,-3.43549995422363,-8.960312483656523,2.08931257520927,-6.197906218940076,-0.6730936895071835,2.63220293052467,23.140412492039573,-0.4677655962046998,2.7624062647164487,12,1.8100013732910156,5.44000244140625,6.707500457763672,5.150001525878906,0.1100006103515625,4,-0.024615361140324588,1.33708231179382,65.18000030517578,1.4631582328801527,65.55999755859375,-1.5,66.04000091552734,-0.024615361140324588
12061,2020-12-14,65.04000091552734,66.44999694824219,65.01999664306639,65.25,2355600.0,0.0006153987004207107,-10.439653330890815,-1.2353020375190737,28.608255277897655,22.030099442004932,1.7007510900668308,3.6281900060925096,6.147274914118256,4.935730340231942,16.050121502318266,1.4499969482421875,-3.377898117721884,-2.9434989929199276,-7.981665127790691,2.0946671419508363,-5.462582060355317,-0.42441592548453855,1.9537619171736367,26.66659884982639,1.043480817978324,2.519083067435382,12,1.6100006103515625,5.400001525878906,6.845001220703125,5.240001678466797,-0.279998779296875,0,-0.0004612358375554182,1.507919976748624,65.0,1.33708231179382,65.18000030517578,1.4631582328801527,65.55999755859375,-0.0004612358375554182
12062,2020-12-15,66.01999664306639,66.36000061035156,64.79000091552734,65.47000122070311,1977400.0,0.015067584774665743,1.5528380649922806,-2.619037238873751,37.558664425605656,23.812554912131105,0.38675114847482917,2.0699057323322165,5.098120472120797,3.9661951053951583,14.387016720879991,1.5699996948242188,-3.238267538390474,-1.529003143310561,-5.5132763663097535,2.4552700796886313,-3.5211397548101644,0.4631334681890422,0.4630141113756423,78.60689152565462,49.261351638209405,1.9921366114995969,12,0.4900054931640767,4.420005798339858,5.865005493164077,4.260005950927749,0.48000335693360796,1,-0.03726136617478493,-10.439653330890815,65.04000091552734,1.507919976748624,65.0,1.33708231179382,65.18000030517578,-0.03726136617478493
12063,2020-12-16,65.58999633789061,66.90000152587889,65.48000335693361,66.16999816894531,1991600.0,-0.006513182778553506,-2.550049591821219,-1.0545575607929345,35.87441261347861,25.503588035085354,0.37139574029507116,2.0505786307545435,5.420946493905788,4.410169436526431,13.328339522738307,1.419998168945284,-3.0672363648353524,-1.607003402709978,-4.882000739960475,1.6679939345405188,-3.2445020713352335,0.030495265915277514,-1.1499938964843608,46.74773676718212,15.853192594139664,1.6374986686252495,12,0.4000053405761861,4.450004577636733,7.080005645751967,5.475006103515639,0.2200012207031392,2,-0.009605081393395554,1.5528380649922806,66.01999664306639,-10.439653330890815,65.04000091552734,1.507919976748624,65.0,-0.009605081393395554
12064,2020-12-17,67.01000213623047,67.44999694824219,65.83000183105469,66.0,2959800.0,0.02164973132525594,-1.3999954788722047,-1.7413774959879609,46.90355211996344,28.943496088880167,-1.224398107226449,0.3749277184464006,3.9196629733335726,2.9988050380102607,13.499039917796518,1.8600006103515767,-2.991976997055275,-0.012497711181637783,-2.894850151052225,2.8698547286889493,-1.4536739311169384,1.4286785087536629,-2.520799713134764,85.38220548202146,50.375761246230354,1.4411762199352947,12,-1.06500244140625,3.029998779296875,5.659999847412109,4.055000305175781,-3.19000244140625,3,-0.03432327978563465,-2.550049591821219,65.58999633789061,1.5528380649922806,66.01999664306639,-10.439653330890815,65.04000091552734,-0.03432327978563465
12065,2020-12-18,66.09999847412111,67.51000213623047,65.88999938964844,67.30999755859375,5993500.0,-0.01358011689447991,1.0124154729015717,-1.1980163616174142,43.999994187132266,31.888385343704776,-0.2900253522577714,1.084572030087557,4.722598706799687,3.906498018954011,14.114873709424847,1.6200027465820312,-2.9283516769795597,-0.7600013732910043,-3.449881940689579,1.9298791941075706,-2.1049416569902917,0.5849389104082832,-1.49236427001955,48.16165333393224,9.956269793891657,1.3449402836992874,12,-0.12499618530274859,3.5200042724609233,6.672502517700181,4.965003967285142,-2.4599990844726705,4,-0.010136129870073174,-1.3999954788722047,67.01000213623047,-2.550049591821219,65.58999633789061,1.5528380649922806,66.01999664306639,-0.010136129870073174
12066,2020-12-21,65.38999938964844,65.56999969482422,64.33000183105469,65.23000335693361,2900900.0,-0.010741287456317306,3.7692533415496574,-0.1322282262589985,35.13777960669576,33.580507062824594,0.2555959341057985,1.566133453496576,5.308624616647478,4.605723277175571,15.092047622606772,1.7699966430664205,-2.7616749306372412,-1.274000549316412,-3.776988920987776,1.2289878223549522,-2.525494735152094,-0.022506363480729874,2.1200027465820312,33.333253360652,-1.4802017385157384,1.251494185835684,12,0.5300025939941406,4.1750030517578125,7.617502212524414,5.6750030517578125,-1.3999977111816406,0,-0.004281981677785374,1.0124154729015717,66.09999847412111,-1.3999954788722047,67.01000213623047,-2.550049591821219,65.58999633789061,-0.004281981677785374
12067,2020-12-22,64.83000183105469,65.11000061035156,64.44999694824219,64.87000274658203,1799600.0,-0.008563963355570858,1.5384920110920375,-0.2500119212245704,31.578962738637514,34.48474116661869,0.6994608404541651,1.9479870458847302,5.706249095498663,5.150942572454738,15.516036110972353,0.94000244140625,-2.3707156478862146,-1.6574981689453097,-4.154764145961096,0.8397678080704836,-2.9061311574532027,-0.4088651804374166,2.6800003051757812,15.723268931333056,-13.190745600855,1.2486329885078953,12,1.0900001525878906,4.7350006103515625,8.667499542236328,6.2350006103515625,-0.8900032043457102,1,-0.0010797422928759959,3.7692533415496574,65.38999938964844,1.0124154729015717,66.09999847412111,-1.3999954788722047,67.01000213623047,-0.0010797422928759959
12068,2020-12-23,64.30999755859375,65.56999969482422,64.26999664306639,65.16000366210939,1153200.0,-0.008021043618293477,-1.7956816354656624,21.249666221629194,34.37500993410114,35.46453500565685,1.143787293824147,2.2834171647950257,6.074477611603868,5.657465532427864,15.637105896095532,1.3000030517578267,-2.06296337530722,-1.9860023498535213,-4.536540761869887,0.564536062162837,-3.261271555861697,-0.7107331438453457,3.1364045715332054,1.2345940650950704,-28.365864427479593,1.2752692060081794,12,1.5800018310546875,5.209999084472656,9.280004501342773,6.7550048828125,-0.1100006103515625,2,0.03405384115293897,1.5384920110920375,64.83000183105469,3.7692533415496574,65.38999938964844,1.0124154729015717,66.09999847412111,0.03405384115293897
12069,2020-12-24,64.62999725341797,64.75,64.04000091552734,64.37999725341797,598400.0,0.004975893437605183,1.8979229595490923,-0.2941155351308607,43.30142558199172,37.482006276167084,0.8242429974857544,1.7806306300412587,5.624245995432659,5.307026908014791,15.814013866779309,0.7099990844726562,-1.7945203130892935,-1.4920024871826172,-3.995867480176031,1.0118625058107895,-2.743934983679324,-0.24006999068591028,2.68934865722656,17.00277032672266,-14.573225547891525,1.2519324964967047,12,1.1450042724609375,3.9750022888183594,8.945003509521484,6.435005187988281,-1.4499969482421875,3,0.018257780524868927,-1.7956816354656624,64.30999755859375,1.5384920110920375,64.83000183105469,3.7692533415496574,65.38999938964844,0.018257780524868927
12070,2020-12-28,65.31999969482422,65.43000030517578,64.76000213623047,64.87999725341797,1799800.0,0.010676194812460071,1.0302862163036945,1.760009765625,42.124546219262385,38.983816380763166,0.20607731297556597,0.9586324164243365,4.81418015858884,4.592524236605783,15.700664766171185,0.8000030517578125,-1.5692113264173457,-0.6869998931884709,-3.1111787516886693,1.7371789653117276,-1.89908932243857,0.5250895360616283,1.8025855161132824,83.6601176822579,49.96340559629395,1.2120894292500988,12,0.4550018310546875,1.9949989318847656,7.740001678466797,5.745002746582031,-1.7299995422363281,0,-0.022963870284874677,1.8979229595490923,64.62999725341797,-1.7956816354656624,64.30999755859375,1.5384920110920375,64.83000183105469,-0.022963870284874677
12071,2020-12-29,65.41999816894531,65.76999664306639,65.02999877929689,65.5,1761400.0,0.0015309013256015191,1.3871086828115948,-0.1818213344430573,45.98444277318291,39.92001397493841,0.18511706398582817,0.7439863511105926,4.562823556451718,4.4634085104350305,15.400087406170904,0.7399978637695028,-1.3515587706050525,-0.49000129699706463,-2.840357746174462,1.8603551521803254,-1.665179521585756,0.6851769275916268,1.517631984267581,79.76882436473072,42.29703989403988,1.1751782245886957,12,0.35500335693359375,1.6050033569335938,7.0500030517578125,5.6450042724609375,-1.9799995422363352,1,-0.027208786748970537,1.0302862163036945,65.31999969482422,1.8979229595490923,64.62999725341797,-1.7956816354656624,64.30999755859375,-0.027208786748970537
12072,2020-12-30,65.65000152587889,65.84999847412111,65.38999938964844,65.51999664306639,1296400.0,0.003515795832638169,-1.3589733557653374,-1.6250238413122258,50.60243547960432,41.5564609600635,-0.1149809470345673,0.3126377908480009,4.227436493020434,4.169563376629512,15.878636624438977,0.45999908447267046,-1.0940158367109376,-0.12199783325196734,-2.1572932697032314,1.9132976031992968,-1.1396455514775994,0.8956498849736647,1.1137708730728662,88.95042994435866,46.441111875829996,1.0176477182256336,12,0.1250000000000142,1.2099990844726705,6.61999893188478,5.415000915527358,-3.400001525878892,2,-0.025285602571657684,1.3871086828115948,65.41999816894531,1.0302862163036945,65.31999969482422,1.8979229595490923,64.62999725341797,-0.025285602571657684
12073,2020-12-31,66.66999816894531,66.81999969482422,65.38999938964844,65.75,1743300.0,0.015536886814303319,1.3442604497586113,7.076643192488263,59.18616738554744,42.92119598957283,-1.0791529536243587,-0.9124456621901516,3.116893995261208,3.089251656977922,16.204935874194533,1.4300003051757812,-0.8613434416419636,0.9984989166259766,-0.5792715036446765,2.5762693368966296,0.20961370649064293,1.7873841267613102,-2.6299972534179688,94.60425928975246,46.27561517726811,0.7888852101353276,12,-0.8949966430664062,-0.05999755859375,5.250003814697266,4.3950042724609375,-4.54999923706054,3,-0.04094794686087089,-1.3589733557653374,65.65000152587889,1.3871086828115948,65.41999816894531,1.0302862163036945,65.31999969482422,-0.04094794686087089
12074,2021-01-04,65.66000366210939,66.87999725341797,65.12000274658203,66.54000091552734,3197100.0,-0.015149160560594899,1.2564177805165524,-0.956520657456074,53.69129464133329,43.998007151150716,-0.31379289713686376,-0.03415368149788378,4.022739563615559,4.063262289780042,16.298723507463226,1.7599945068359375,-0.7928830835564327,0.07100410461427487,-1.3057800260508543,1.447788235279404,-0.6173879607182897,0.7593961699468394,-1.5644027709961108,42.4529999424202,-8.687453034027925,0.6883920653325621,1,-0.20000457763673296,0.9499969482421733,5.844997406005845,5.404998779296861,-3.380004882812507,0,-0.022235860987466438,1.3442604497586113,66.66999816894531,-1.3589733557653374,65.65000152587889,1.3871086828115948,65.41999816894531,-0.022235860987466438
12075,2021-01-05,65.01999664306639,65.93000030517578,64.5,65.59999847412111,1976800.0,-0.009747288811260413,1.3064418876515105,0.6590950469469752,49.89515589862024,45.637715628031216,0.17534435581478647,0.5779932010092921,4.552881774322216,4.647869939824631,15.635120433415661,1.4300003051757812,-0.6813617761392265,-0.5325027465820398,-1.929867710831303,0.8648622176672234,-1.2311852287066642,0.1661797355425847,-0.8130198974609328,21.84862366204889,-31.049708617352824,0.6986824821246309,1,0.4400024414062642,1.5900039672851705,6.485004425048842,6.045005798339858,-3.4499969482421733,1,-0.028298930065952632,1.2564177805165524,65.66000366210939,1.3442604497586113,66.66999816894531,-1.3589733557653374,65.65000152587889,-0.028298930065952632
12076,2021-01-06,66.45999908447266,67.01000213623047,64.58000183105469,64.58000183105469,2667000.0,0.02214707037453878,-1.5851104843455146,-3.2413643419008697,52.200008850084224,47.92894297374752,-1.2258256602144968,-0.9210456624175833,3.015548107849412,3.163472750867939,14.97453614272809,2.4300003051757812,-0.7640599751200909,0.9149997711181612,-0.4598961175457248,2.2898956597820472,0.22755182678622532,1.6024477154500971,-2.146101518554701,78.08754646783652,27.26629847112836,0.6874479443319426,1,-0.93499755859375,0.15000152587890625,4.94000244140625,4.605003356933594,-4.9199981689453125,2,-0.04318385452032447,1.3064418876515105,65.01999664306639,1.2564177805165524,65.66000366210939,1.3442604497586113,66.66999816894531,-0.04318385452032447
12077,2021-01-07,65.16000366210939,66.80999755859375,64.93000030517578,66.80000305175781,2630400.0,-0.019560569369116765,1.2650727555175616,-0.8723413753221116,48.02211469488782,49.44528794716826,0.14069933531915524,0.32637573393783725,4.194007103748945,4.419845170178988,14.278253056135142,1.8799972534179688,-0.778686121530086,-0.34099578857420454,-1.7054763455459465,1.0234847683975374,-1.0232360670600826,0.34124448991167355,-0.6843398219726851,26.294944238596756,-24.007133878321525,0.6822402784858713,1,0.36499786376951704,1.4499969482421733,6.147497177124009,5.904998779296861,-4.650005340576186,3,-0.02639663810210302,-1.5851104843455146,66.45999908447266,1.3064418876515105,65.01999664306639,1.2564177805165524,65.66000366210939,-0.02639663810210302
12078,2021-01-08,65.76000213623047,65.93000030517578,64.88999938964844,65.05999755859375,2221500.0,0.00920807919582689,1.0,-0.42683221838685137,43.781096415779864,49.498584706478056,-0.25924840462131726,-0.27180627988754225,3.456306170194864,3.787732476670925,13.175439782939696,1.0400009155273438,-0.6165286341617531,0.24900245666503906,-1.1202221165888346,1.6182270299189128,-0.4356098299619049,0.933614743291983,-1.1800003051757812,50.19924557206732,4.155511120979476,0.6846122866269403,1,-0.005001068115234375,0.6899986267089844,5.147499084472656,5.305000305175781,-4.86000061035157,4,-0.05337594316008443,1.2650727555175616,65.16000366210939,-1.5851104843455146,66.45999908447266,1.3064418876515105,65.01999664306639,-0.05337594316008443
12079,2021-01-11,64.40000152587889,65.86000061035156,63.91999816894531,65.68000030517578,2100400.0,-0.02068127381647822,1.3658575163520315,-1.8285577268912803,41.90477643694185,49.47416584177577,1.1898184952297441,1.08225013225983,4.726694355623081,5.110577881551379,11.86652206005245,1.94000244140625,-0.38521136902512865,-1.0719982147216882,-2.5229160428475694,0.378919613404193,-1.7974571287846288,-0.3465393006587476,2.6100006103515767,15.534069276788188,-28.99250665820857,0.7254589140629427,1,1.0649986267089986,1.849998474121108,5.862499237060561,6.665000915527358,-2.100002288818345,0,-0.035403766148637605,1.0,65.76000213623047,1.2650727555175616,65.16000366210939,-1.5851104843455146,66.45999908447266,-0.035403766148637605
12080,2021-01-12,63.4000015258789,64.45999908447266,63.18000030517578,64.38999938964844,2765100.0,-0.015527949942643171,1.2654900716354627,0.7734365686765342,40.77850929138555,48.895728788242735,2.1107983349536354,2.061953698151079,5.608140164861091,6.073936691106745,10.465708201980352,1.279998779296875,-0.18102472822295113,-1.9919982910156264,-3.7052233307516573,-0.2787732512795955,-2.848610810883649,-1.1353857711476039,3.548200531005868,5.744154452337037,-38.53775113882526,0.8566125198680167,1,1.6949996948242259,1.9599990844726634,6.717500686645515,7.724998474121101,-1.3300018310546804,1,-0.017665658038270693,1.3658575163520315,64.40000152587889,1.0,65.76000213623047,1.2650727555175616,65.16000366210939,-0.017665658038270693
12081,2021-01-13,65.01000213623047,65.11000061035156,63.18999862670898,63.54999923706055,2656300.0,0.02539433078238007,1.3132556146144367,-1.4747535854378329,50.76013616918176,48.913251087084674,0.48782356454049136,0.4738868466193935,3.918738275376711,4.445386246613964,9.806647831781373,1.9200019836425852,-0.06848674793113219,-0.3804977416992159,-2.0950723662407995,1.3340768828423677,-1.2377850539700148,0.476789570571583,1.7874718505859448,50.413311727207955,2.414876239317195,0.857287312270792,1,0.08499908447265625,0.33499908447265625,4.225000381469727,5.915000915527344,-4.5800018310546875,2,-0.052914971979198144,1.2654900716354627,63.4000015258789,1.3658575163520315,64.40000152587889,1.0,65.76000213623047,-0.052914971979198144
12082,2021-01-14,63.56000137329102,64.95999908447266,63.40999984741211,64.83000183105469,1750100.0,-0.022304271885746463,1.0261494618267224,-0.8698615999226562,47.06344495529459,47.5662819281677,1.799407301366763,1.8236404633458605,5.214435179338217,5.858636905263303,8.984509589784807,1.6000022888183594,-0.028660292285280775,-1.707498741149898,-3.577807972076876,0.16281048977707968,-2.642653356613387,-0.7723441256864092,3.0927736662597667,13.818220658736054,-38.43922143304277,0.9351546154634885,1,1.5349998474121023,1.7849998474121023,5.550001144409173,7.36500167846679,-1.6300010681152415,3,-0.03178100085146496,1.3132556146144367,65.01000213623047,1.2654900716354627,63.4000015258789,1.3658575163520315,64.40000152587889,-0.03178100085146496
12083,2021-01-15,64.95999908447266,65.05000305175781,63.040000915527344,63.40999984741211,3811600.0,0.022026395231796503,1.323692258842674,-1.2204714002937684,51.19134248163024,47.28850946597846,0.1467721038813039,0.39423773244629956,3.634534640698547,4.416883146161496,8.63838167262011,2.0100021362304688,-0.005331010093499344,-0.2760011672973661,-2.144661097157453,1.5926587625627207,-1.2103311322274095,0.6583287976326773,1.5538649657031272,68.08504882001391,10.89852221663864,0.9343299649300427,1,0.06500244140625,0.31500244140625,4.150003433227539,5.965003967285156,-4.75,4,-0.06850370729150967,1.0261494618267224,63.56000137329102,1.3132556146144367,65.01000213623047,1.2654900716354627,63.4000015258789,-0.06850370729150967
12084,2021-01-19,64.70999908447266,65.33000183105469,64.26999664306639,65.23999786376953,2518500.0,-0.0038485222217276016,1.985901871870406,-0.34193486462740236,47.72557497830941,47.047444919277254,0.2769685401951847,0.4881184653020796,3.7063995131675256,4.646242177934326,8.604124840417615,1.0600051879882955,-0.05223247078676252,-0.4110010147094698,-2.0938288993308873,1.2718268699119477,-1.2524149570201786,0.43041292760123895,1.5954331776242157,72.9256550782096,18.299359906117886,0.8414139423107094,1,0.31500244140625,0.56500244140625,4.239999771118164,6.055000305175781,-4.869998931884766,1,-0.05887803450004958,1.323692258842674,64.95999908447266,1.0261494618267224,63.56000137329102,1.3132556146144367,65.01000213623047,-0.05887803450004958
12085,2021-01-20,65.43000030517578,65.63999938964844,64.30999755859375,64.5,2668200.0,0.01112658369478936,-1.0305291051512768,-1.7547215984338111,50.03564553492773,46.806960106482094,-0.42326868966051734,-0.30003386273374133,2.7803965124053036,3.9229896780646527,8.52060042377078,1.3300018310546875,-0.25666284772890435,0.34250011444092365,-1.2840020709627424,1.9690022998445897,-0.4707509782609094,1.1557512071427567,0.6795060761269127,91.92310739552858,38.805102806175285,0.8132510927018329,1,-0.5050010681152344,-0.154998779296875,3.3999996185302734,5.215000152587891,-6.840000152587891,2,-0.047837399564670924,1.985901871870406,64.70999908447266,1.323692258842674,64.95999908447266,1.0261494618267224,63.56000137329102,-0.047837399564670924
12086,2021-01-21,65.11000061035156,65.48000335693361,64.68000030517578,64.97000122070311,1805500.0,-0.004890718223012236,-1.2222269317170742,0.15053692871852353,48.087814793682135,46.81426011745924,-0.351912085025603,-0.0021992786272591047,2.8999688060971636,4.2298607291184,7.4926117784069435,0.8000030517578267,-0.3548212331040759,0.03650035858154865,-1.5838472320397443,1.6568479492028416,-0.7736734367290978,0.8466741538921951,0.8153354430046136,79.61541960227356,29.748159539360103,0.8101737953106447,1,-0.625,0.16500091552734375,3.5150012969970703,5.3300018310546875,-5.959999084472663,3,-0.046690230180154946,-1.0305291051512768,65.43000030517578,1.985901871870406,64.70999908447266,1.323692258842674,64.95999908447266,-0.046690230180154946
12087,2021-01-22,64.76000213623047,65.18000030517578,64.41000366210939,65.01999664306639,1719700.0,-0.005375494867764563,1.655152455867989,-1.8571117166209634,42.8996413900136,46.71632067015187,-0.07221499552319699,0.3607836739174388,3.0374718483300853,4.564242639638337,6.491057483955104,0.769996643066392,-0.3762495184831778,-0.30999813079833416,-1.9328607467202374,1.3128644851235762,-1.121429438759293,0.5014331771626246,0.9922138088559791,66.15393192815453,21.039051237024196,0.8114313079609541,1,-0.3100013732910156,0.5149993896484375,3.7849998474121094,5.680000305175781,-5.780002593994141,4,-0.06686228672361694,-1.2222269317170742,65.11000061035156,-1.0305291051512768,65.43000030517578,1.985901871870406,64.70999908447266,-0.06686228672361694
12088,2021-01-25,66.5,66.54000091552734,64.25,64.59999847412111,2481600.0,0.02686840343379293,1.3131283161800689,-7.30785257350818,52.96190521795688,47.944890534709096,-1.8955417728001294,-1.2719456606504451,1.0911448096764502,2.80549461544355,5.967306468672062,2.2900009155273438,-0.49893940905793954,1.3204996109008817,-0.38011849147096655,3.021117713272737,0.4701905597149505,2.170808662086813,-3.4599990844726562,98.25323582815545,50.62046363045995,0.8503090511859267,1,-1.7099990844726562,-1.2249984741210938,1.9750022888183594,3.94000244140625,-8.470001220703118,0,-0.06872179992216876,1.655152455867989,64.76000213623047,-1.2222269317170742,65.11000061035156,-1.0305291051512768,65.43000030517578,-0.06872179992216876
12089,2021-01-26,65.80999755859375,66.26000213623047,65.01000213623047,66.19999694824219,2263200.0,-0.0103759765625,3.9018669219722355,-0.20526267181182067,52.775829770624895,49.27792614351347,-1.100195169846998,-0.5154344689269408,1.5315977521827477,3.4872339581449125,5.274010977977732,1.4899978637695312,-0.492865515595895,0.5714971542358427,-1.1307265997896963,2.2737209082613816,-0.2796147227769268,1.4226090312486122,-2.699996643066406,68.1221368959371,16.516178880651708,0.8511118770127692,1,-1.0199966430664062,-0.5349960327148438,2.2050037384033203,4.6300048828125,-6.8899993896484375,1,-0.08509343081399068,1.3131283161800689,66.5,1.655152455867989,64.76000213623047,-1.2222269317170742,65.11000061035156,-0.08509343081399068
12090,2021-01-27,63.81999969482422,66.18000030517578,63.75,65.37000274658203,3344200.0,-0.030238534228750558,-1.8757358517822962,3.9743730192887043,41.06900889563156,48.20113422423011,1.0679512001968305,1.4297281842485887,3.2737582743955613,5.409411647934817,4.923692149871869,2.4300003051757812,-0.5342581547703702,-1.3435007095336857,-3.1590150919291773,0.47201367286180584,-2.2512579007314315,-0.43574351833593994,-0.6413987792968783,2.5089488119751375,-43.85749397915399,0.9077571911977469,1,0.970001220703125,1.4550018310546875,4.1725006103515625,6.620002746582031,-2.470001220703125,2,-0.062362888769476155,3.9018669219722355,65.80999755859375,1.3131283161800689,66.5,1.655152455867989,64.76000213623047,-0.062362888769476155
12091,2021-01-28,63.63999938964844,65.44000244140625,61.9900016784668,63.18000030517578,2995600.0,-0.0028204372616187356,-1.4295811349544922,-0.29677301857630856,44.43629314085949,47.909228467070655,1.1545980299615053,1.5489536794033256,3.1884036247282665,5.534227020550446,5.239182731534198,3.450000762939453,-0.45437239862516776,-1.4345010757446346,-3.367771209678935,0.4987690581896729,-2.401136142711792,-0.4678660087774773,2.9000015258789062,36.2636920406957,-12.119446380446036,0.9666350669671521,1,0.6250019073486328,0.8600025177001953,4.157503128051758,6.8000030517578125,-1.6800003051757812,3,-0.0793525971950586,-1.8757358517822962,63.81999969482422,3.9018669219722355,65.80999755859375,1.3131283161800689,66.5,-0.0793525971950586
12092,2021-01-29,63.9900016784668,64.59999847412111,62.91999816894531,63.18000030517578,2540500.0,0.005499721750080511,-1.5263055244039416,1.7608760552634635,43.40044564539927,47.04357326304499,0.9744830857120945,1.125939382943372,2.55133259215566,5.140574178731811,5.635521166378371,1.6800003051757955,-0.26434943202869476,-1.0014987945556584,-2.9728963685291347,0.969898779417818,-1.9871975815423895,-0.0158000075689273,2.4589992523193303,43.956051326550714,-4.023973069654943,0.985698786986738,1,0.27499961853027344,0.5100002288818359,3.752500534057617,6.395000457763672,-1.8400001525878977,4,-0.07563681865344596,-1.4295811349544922,63.63999938964844,-1.8757358517822962,63.81999969482422,3.9018669219722355,65.80999755859375,-0.07563681865344596
12093,2021-02-01,63.93999862670898,64.93000030517578,63.349998474121094,64.15000152587889,2715400.0,-0.0007814197600598538,-1.2733786887900767,-0.25926239892245884,48.099161933237795,47.085082924703705,0.9661883236929398,1.0128610063984596,2.3748220596166973,5.160722805138569,6.022808038512305,1.5800018310546875,-0.3259487100763465,-0.9150018692016673,-2.7717730688483684,0.9417693304450339,-1.8433874690250107,0.013383730621683299,2.4198223190307644,45.66737094130085,-6.151775170360175,0.9283855998233506,2,0.32500267028809304,0.5600032806396555,3.802503585815437,6.4450035095214915,-1.759998321533196,0,-0.07757271177670566,-1.5263055244039416,63.9900016784668,-1.4295811349544922,63.63999938964844,-1.8757358517822962,63.81999969482422,-0.07757271177670566
12094,2021-02-02,64.19999694824219,65.16000366210939,63.61000061035156,63.88000106811523,2002400.0,0.00406628600433856,-2.6046716908487175,-1.523768868867136,53.52110642333201,47.47235635674863,0.6998332241231395,0.6723459124060724,1.9553278209770326,4.848447535897492,6.569162796276869,1.5500030517578267,-0.21229700219323888,-0.582003211975092,-2.420224044414624,1.256217620464433,-1.501113628194858,0.3371072042446741,2.0724276121520973,52.74453446566453,-4.700259094189903,0.9191104162197634,2,0.06500434875488281,0.3000049591064453,3.5050010681152344,6.155002593994141,-2.339996337890625,1,-0.096105895050424,-1.2733786887900767,63.93999862670898,-1.5263055244039416,63.9900016784668,-1.4295811349544922,63.63999938964844,-0.096105895050424
12095,2021-02-03,63.18000030517578,64.19000244140625,63.11000061035156,64.08999633789061,1982600.0,-0.01588779893383363,-1.0571553133515266,-2.843774214698587,41.50416712417074,46.74083994902514,1.5277638692330697,1.631051616960221,2.837761294983892,5.833017297154413,7.046033499275668,1.089996337890625,-0.29310599107161295,-1.5100000381469698,-3.477686206448908,0.4576861301549613,-2.493843122297932,-0.5261569539960007,3.006775797579948,34.49270618987016,-22.856653829518365,0.983843084150966,2,1.085000991821289,1.3200016021728516,4.010000228881836,7.060001373291016,-1.0999984741210938,2,-0.06742643424586192,-2.6046716908487175,64.19999694824219,-1.2733786887900767,63.93999862670898,-1.5263055244039416,63.9900016784668,-0.06742643424586192
12096,2021-02-04,63.59000015258789,63.79999923706055,62.72999954223633,63.08000183105469,2543600.0,0.006489392931809279,1.3010832960749488,-0.5604401592957539,50.15415617918495,47.54689714782195,0.9828328487375586,1.048786061206357,2.293415804372117,5.393926112897276,7.525577259751764,1.0699996948242188,-0.29240843436053865,-0.9565002441406278,-2.7950498585977073,0.8820493703164445,-1.8757750513691605,-0.03722543691208813,2.5128404616820603,35.39091161691065,-26.330300360513995,0.9192748072285378,2,0.6750011444091797,0.9100017547607422,2.9549999237060547,6.650001525878906,-0.5200004577636719,3,-0.03522569072325499,-1.0571553133515266,63.18000030517578,-2.6046716908487175,64.19999694824219,-1.2733786887900767,63.93999862670898,-0.03522569072325499
12097,2021-02-05,63.43999862670898,63.93999862670898,63.29999923706055,63.790000915527344,1567700.0,-0.002358885446123282,-1.0317406494662236,-0.6862812563111147,41.037732666181114,46.22198908651353,1.0347118364838153,1.1207853986690637,2.335184666743096,5.502811043374443,7.983128217520596,0.6399993896484304,-0.3950641370491468,-1.0205015182495245,-2.898703138345887,0.8577001018468451,-1.9596023282977129,-0.08140070820134326,2.5805852088449157,29.21801978301741,-30.388789290604223,0.9391008100481842,2,0.6850032806396555,1.0600032806396555,2.960002899169929,6.80000305175782,-0.029998779296867895,4,-0.02332912317581959,1.3010832960749488,63.59000015258789,-1.0571553133515266,63.18000030517578,-2.6046716908487175,64.19999694824219,-0.02332912317581959
12098,2021-02-08,62.25,63.54999923706055,62.15999984741211,63.41999816894531,1745400.0,-0.018757860221768285,-1.0592606825772688,3.34283005089856,36.94267748064711,44.46274994318267,1.7415964050661898,2.144278958099534,3.4079836008669844,6.6304644036795395,8.752814919472446,1.3899993896484375,-0.48115794660506594,-2.0350000381469755,-4.052705666509908,-0.017294409784035736,-3.043852852328442,-1.0261472239655092,3.6899721924121565,3.000001271564124,-52.65328957304974,1.0088528141814685,2,1.835000991821289,2.250001907348633,4.067501068115234,7.990001678466797,0.43999862670897727,0,-0.001606401190700435,-1.0317406494662236,63.43999862670898,1.3010832960749488,63.59000015258789,-1.0571553133515266,63.18000030517578,-0.001606401190700435
12099,2021-02-09,62.11999893188477,62.72999954223633,61.4900016784668,62.61000061035156,1576900.0,-0.002088370572132181,2.397256551616022,0.41880550882271783,31.25706615585142,43.3725340832071,1.4450928700343795,2.2079106074206365,3.4178250471326734,6.688588155925395,9.772843419689126,1.2399978637695312,-0.4699387142739653,-2.0510009765624986,-4.287162154703147,0.1851602015781566,-3.1690815656328297,-0.9329203874921745,3.740973850248473,23.333225014799872,-26.58659029974394,1.1180805890703263,2,1.3450031280517507,2.13000297546386,4.072502136230462,8.120002746582024,0.2800025939941264,1,0.0009658946285044934,-1.0592606825772688,62.25,-1.0317406494662236,63.43999862670898,1.3010832960749488,63.59000015258789,0.0009658946285044934
12100,2021-02-10,62.27999877929688,62.599998474121094,61.56999969482422,62.209999084472656,1688300.0,0.0025756576008244547,1.9014087533983086,-0.14285603070433184,33.6793400880329,42.17731707733748,1.1663223061142816,2.065605412469459,3.152843871443558,6.496510131856745,10.323680460525825,1.029998779296875,-0.7761935153099415,-1.835000991821282,-4.204575962653273,0.5345739790107089,-3.0197884772372774,-0.6502135064052865,3.4061351586897004,32.244819790363046,-13.34373410347689,1.1847874854159965,2,1.045003890991211,1.9700031280517507,3.7550010681152273,7.960002899169915,0.7100028991699148,2,-0.0067437086894249765,2.397256551616022,62.11999893188477,-1.0592606825772688,62.25,-1.0317406494662236,63.43999862670898,-0.0067437086894249765
12101,2021-02-11,61.56999969482422,62.5,61.4900016784668,62.09000015258789,1642800.0,-0.011400113975414516,-1.9705986300678233,-7.42861035422268,32.336639686375264,40.94800530411259,1.7341804883774898,2.6400299278023596,3.7558288170278615,7.194566189299152,11.447188129980496,1.0099983215332031,-1.0777444483964302,-2.37299995422363,-4.9585884199232595,0.21258851147600666,-3.6657941870734447,-1.0802057213738152,3.948288952781567,3.2652292246657173,-38.081070181050805,1.2927942328498176,2,1.7550029754638743,2.680002212524414,4.465000152587891,8.670001983642578,2.1800003051757812,3,0.008283289568918661,1.9014087533983086,62.27999877929688,2.397256551616022,62.11999893188477,-1.0592606825772688,62.25,0.008283289568918661
12102,2021-02-12,61.540000915527344,61.7599983215332,61.0,61.4900016784668,2574100.0,-0.00048723046037946194,2.102071639327671,-0.09615229431830687,16.120223420366173,37.394789913793524,1.54228692053848,2.6466301072267697,3.642408553741305,7.216477744935716,12.730157488840984,0.7599983215332031,-1.037909701714355,-2.3019987106323256,-5.099693881676785,0.4956964604121268,-3.700846296154552,-0.9031511251100994,3.8171562533128878,21.17651282711039,-12.435604960862083,1.3988475855222273,2,1.5400009155273509,2.3649978637695312,4.527500152587891,8.700000762939453,3.9000015258789062,4,0.024861858247240187,-1.9705986300678233,61.56999969482422,1.9014087533983086,62.27999877929688,2.397256551616022,62.11999893188477,0.024861858247240187
12103,2021-02-16,60.5099983215332,61.63999938964844,60.4900016784668,61.33000183105469,2154300.0,-0.01673712347531442,-1.6744232466743256,-16.40032043945983,15.404704029784583,33.15963409228825,2.2736788440014237,3.5059058397091576,4.505362264569484,8.228649099534579,13.901757135443216,1.1499977111816406,-1.0875582797260606,-3.1095012664794908,-6.222830888693707,0.0038283557347185138,-4.666166077586595,-1.5528364553723861,4.5857294171766085,0.8927081311030958,-27.18284470506946,1.5566648111071055,2,1.8300037384033203,3.005002975463867,5.557502746582031,9.730003356933594,5.070003509521484,1,0.0479259891971755,2.102071639327671,61.540000915527344,-1.9705986300678233,61.56999969482422,1.9014087533983086,62.27999877929688,0.0479259891971755
12104,2021-02-17,60.9000015258789,61.25,60.38000106811523,60.45000076293945,2477200.0,0.006445268801253734,-1.9491481589240793,-0.5487790694969652,25.907626492357366,31.426685133197875,1.5269153384955132,2.9680030684683842,3.993563902718485,7.833759145140782,15.399132992560716,0.8699989318847727,-1.1517670425840123,-2.528998184204106,-5.822423143981091,0.7644267755728791,-4.175710664092598,-0.8822857043156134,3.8272681280114753,23.423471412934514,-7.560318854657094,1.6467124798884922,2,1.2599983215332031,2.55999946594239,5.202499389648445,9.340000152587898,5.099998474121101,2,0.029392398291967714,-1.6744232466743256,60.5099983215332,2.102071639327671,61.540000915527344,-1.9705986300678233,61.56999969482422,0.029392398291967714
12105,2021-02-18,62.29999923706055,62.43000030517578,60.79999923706055,60.81999969482422,3363300.0,0.022988467587915062,-1.1447376016102033,3.288882295596203,40.7967055280079,30.386968394178204,-0.012335027801853471,1.3929053834954601,2.5358190556541444,6.422914944031589,16.77815054246791,1.6300010681152344,-1.2741256471168754,-0.9725004196167006,-4.161374868439751,2.2163740292063565,-2.566937644028229,0.6219368047948279,1.992543558252308,90.56599699502473,57.76121018661702,1.594437224411527,2,-0.1399993896484446,1.1600017547607422,3.5575008392333984,7.880001068115234,4.009998321533203,3,0.0016051731949118242,-1.9491481589240793,60.9000015258789,-1.6744232466743256,60.5099983215332,2.102071639327671,61.540000915527344,0.0016051731949118242
12106,2021-02-19,62.06999969482422,62.70000076293945,61.97000122070313,62.4900016784668,4121700.0,-0.0036918065016525725,-1.354841289862148,-0.28378521185752614,36.59216463296061,29.893016390487034,-0.023045514531986555,1.458243152428011,2.676483594564502,6.61778741696881,18.135333267462578,0.729999542236321,-1.5179945022666743,-1.0504999160766602,-4.159396735626245,2.058396903472932,-2.6049483258514528,0.5039484936981324,1.831288927768874,72.84477797472442,39.73827162105074,1.5544484097747953,2,-0.10499954223632812,1.3900012969970703,3.157501220703125,7.740001678466797,4.930000305175781,4,0.014822007220330224,-1.1447376016102033,62.29999923706055,-1.9491481589240793,60.9000015258789,-1.6744232466743256,60.5099983215332,0.014822007220330224
12107,2021-02-22,60.43000030517578,62.6500015258789,59.63999938964844,62.6500015258789,3200100.0,-0.026421772155819645,1.711712145164627,5.285692228045142,29.94285798987606,29.115258669290256,1.279653440524676,2.9062204648906658,4.224624755637279,8.207178126239,19.791759256344076,3.0100021362304616,-1.5801674916298296,-2.473999214172366,-5.702923085911934,0.7549246575671944,-4.08846115004215,-0.8595372783025823,3.119159561969525,25.817011796883666,-5.465142532225176,1.6144619358697818,2,0.7549991607666016,2.6599998474121094,4.790000915527344,9.380001068115234,5.5800018310546875,0,0.05493959420913419,-1.354841289862148,62.06999969482422,-1.1447376016102033,62.29999923706055,-1.9491481589240793,60.9000015258789,0.05493959420913419
12108,2021-02-23,61.93000030517578,62.1500015258789,60.43999862670898,60.43999862670898,3310100.0,0.02482210809903851,-1.2953033192949,-0.6711715581826984,38.63865301063304,29.935434986488215,-0.3023024137035364,1.1028359977030249,2.6637770507799416,6.667971464382433,21.09199836600165,1.720001220703118,-1.7678684444302775,-0.7454992294311538,-3.517406027321357,2.0264075684590495,-2.131452628376252,0.6404541695139443,1.1500603046698998,74.83659764062327,44.357953411259636,1.3859533989451,2,-0.7600002288818359,1.1599998474121094,3.2900009155273438,7.880001068115234,4.5800018310546875,1,0.0566769274815766,1.711712145164627,60.43000030517578,-1.354841289862148,62.06999969482422,-1.1447376016102033,62.29999923706055,0.0566769274815766
12109,2021-02-24,60.209999084472656,61.65999984741211,60.11000061035156,61.63000106811523,2545300.0,-0.027773312001088013,1.0945942114528588,-0.9530203919660937,36.108510091638365,30.205342764666597,1.2496914717420466,2.5105031673957257,4.3139397757780955,8.332618082978996,22.51879534808702,1.8199996948242188,-1.9095975599817692,-2.1855005264282212,-4.747657722749139,0.3766566698926894,-3.4665791245886766,-0.9044219282677659,2.4572541789493556,18.627432647560777,-10.874873119134701,1.2810785981604564,2,0.9600009918212891,2.8800010681152344,4.94000244140625,9.53000259399414,6.5800018310546875,2,0.08918788952393264,-1.2953033192949,61.93000030517578,1.711712145164627,60.43000030517578,-1.354841289862148,62.06999969482422,0.08918788952393264
12110,2021-02-25,59.84000015258789,60.52999877929688,59.43000030517578,59.77999877929688,2761500.0,-0.0061451409651355204,-1.894739219691931,-0.04225442920656615,32.39436871963018,30.21175710169492,1.3825701397801495,2.7057684860470914,4.614163709186556,8.622674000379789,24.635980774576982,1.0999984741211009,-1.928176440444652,-2.356499481201169,-5.066770094730444,0.35377113232810586,-3.7116347879658065,-1.0013641744365316,2.4639826459812895,12.538219878186352,-15.549217734013288,1.3551353067646372,2,1.2250003814697266,3.145000457763672,5.310001373291016,9.900001525878906,8.270000457763672,3,0.10294117365816402,1.0945942114528588,60.209999084472656,-1.2953033192949,61.93000030517578,1.711712145164627,60.43000030517578,0.10294117365816402
12111,2021-02-26,58.59000015258789,60.65999984741211,58.5,59.97999954223633,3744100.0,-0.020889037379889452,-1.7515926971615732,-23.166126263592293,29.36170862076132,31.683033235072156,2.4198794863196227,3.750317616377309,5.777135445823063,9.783053887275713,25.80984399740418,2.1599998474121094,-1.9252328765799547,-3.353999519348143,-6.416144094338733,-0.2918549443575529,-4.885071806843442,-1.8229272318528444,3.311625096906212,2.168677578228845,-24.71097939031693,1.5310722874952953,2,2.010000228881836,3.9300003051757812,6.510000228881836,11.150001525878906,9.570003509521499,4,0.13176305488821316,-1.894739219691931,59.84000015258789,1.0945942114528588,60.209999084472656,-1.2953033192949,61.93000030517578,0.13176305488821316
12112,2021-03-01,59.1500015258789,60.29999923706055,59.040000915527344,59.16999816894531,4751800.0,0.009557968455923938,-9.50007947356709,0.01438608046545327,36.06116138292343,33.9781951631987,1.65974388039524,2.9609324498822005,5.103225714847419,9.11997149733265,27.047144247425774,1.7099990844726562,-1.9635084343104126,-2.5519981384277415,-5.6972028760285625,0.5932065991730866,-4.124600507228152,-0.979395769627331,2.207363683696144,17.808253538260715,-11.592510432613135,1.5726023688004138,3,1.4499988555908274,3.3699989318847727,5.729999542236335,10.590000152587898,8.900001525878913,0,0.1327134111854016,-1.7515926971615732,58.59000015258789,-1.894739219691931,59.84000015258789,1.0945942114528588,60.209999084472656,0.1327134111854016
12113,2021-03-02,58.97999954223633,59.41999816894531,58.20000076293945,59.040000915527344,3241300.0,-0.0028740824895531203,1.9756183794898514,3.000572300647541,35.93190699251551,35.09200410766071,1.7767345222762287,2.8883798663156313,5.168857675234136,9.169209674712548,28.763303226595898,1.2199974060058594,-1.9417428686026312,-2.4740001678466825,-5.658140199140476,0.710139863447111,-4.066070183493579,-0.8819301521997858,1.9201872338067076,22.54332328575618,-7.309965003410646,1.592070015646896,3,1.470001220703125,3.3900012969970703,5.882501602172852,10.760002136230469,8.740001678466783,1,0.1191929916676222,-9.50007947356709,59.1500015258789,-1.7515926971615732,58.59000015258789,-1.894739219691931,59.84000015258789,0.1191929916676222
12114,2021-03-03,58.02999877929688,58.9000015258789,57.22999954223633,58.83000183105469,2798700.0,-0.016107168028360874,2.5531864813973506,13.333079026002807,32.21758003359484,34.138767941614816,2.544381234253599,3.533609300888976,5.95551940437867,9.997444588570623,30.89832065661846,1.75,-1.8393724596763334,-3.1155010223388615,-6.374137787081374,0.14313574240364346,-4.744819404710114,-1.486182639967609,2.384154514387511,23.323590842058408,-5.969946215756067,1.6293183823712536,3,1.9350013732910085,3.7150020599365163,7.002502441406243,11.710002899169915,9.4000015258789,2,0.1461313723128832,1.9756183794898514,58.97999954223633,-9.50007947356709,59.1500015258789,-1.7515926971615732,58.59000015258789,0.1461313723128832
12115,2021-03-04,58.91999816894531,59.68999862670898,57.790000915527344,57.86999893188477,5175800.0,0.015336884514392857,-2.1405043616977557,-1.3124940395582625,39.0766675220642,34.41482381818188,1.2566589147942366,2.4328299440349213,4.938491780820058,8.982912166877966,32.50594400338929,1.8999977111816335,-1.6188517058306786,-2.0125015258789034,-5.26810960198371,1.243106550225896,-3.6403055639313067,-0.38469748782650015,0.857324374449469,49.271092604826315,15.99590333566352,1.627804038052401,3,1.0200023651123047,2.785001754760742,6.1125030517578125,10.420001983642578,8.990005493164077,3,0.13357099441883613,2.5531864813973506,58.02999877929688,1.9756183794898514,58.97999954223633,-9.50007947356709,59.1500015258789,0.13357099441883613
12116,2021-03-05,61.349998474121094,61.5099983215332,59.02999877929688,59.09000015258789,4728100.0,0.04124236898663969,-1.0840322934815252,2.152380917780513,49.346172203707376,36.57074761971869,-1.4373688085009206,-0.18297110671799288,2.429969905047159,6.438051497933088,33.3663313637062,2.5900001525878906,-1.512030189767863,0.529498863220212,-2.4864688146541454,3.5454665410945694,-0.9784849757169667,2.0374827021573907,-4.119998931884766,96.26168474191962,58.91740641020734,1.5079838389371771,3,-1.6599979400634766,-0.014997482299804688,3.6825027465820312,7.990001678466797,7.130004882812514,4,0.1101874866236876,-2.1405043616977557,58.91999816894531,2.5531864813973506,58.02999877929688,1.9756183794898514,58.97999954223633,0.1101874866236876
12117,2021-03-08,61.959999084472656,62.63999938964844,61.02999877929688,61.36999893188477,5027400.0,0.009942960481227558,-1.5354331181684826,0.26106220830625315,55.13820095040275,38.40403072413755,-2.019932994589034,-0.9586870054141698,1.7649701969088056,5.701041398693775,34.11094232561243,1.6100006103515554,-1.5981029957779924,1.2134994506835923,-1.597511003925156,4.024509905292341,-0.1920057766207819,2.6190046779879665,-4.644399566650392,87.43067792319695,43.596974244315746,1.4055052273043747,3,-2.0249996185302734,-0.7649974822997976,2.4225025177001953,6.435003280639648,6.720001220703125,0,0.10006463313829306,-1.0840322934815252,61.349998474121094,-2.1405043616977557,58.91999816894531,2.5531864813973506,58.02999877929688,0.10006463313829306
12118,2021-03-09,62.1500015258789,62.61000061035156,61.81000137329102,62.34000015258789,4960400.0,0.0030665339608415554,1.1917801060799846,-0.3220314874082854,54.49316919809655,40.44677062485513,-2.43110284921719,-1.2190674217900082,1.53780639713856,5.39374457397404,34.16696843924053,0.7999992370605398,-1.638150127975102,1.4085018157958942,-1.3915830761796286,4.208586707771417,0.008459369808129225,2.808544261783659,-4.621426013183587,90.94273793734152,42.687901255824755,1.4000424459877625,3,-2.2150020599365163,-0.9549999237060405,2.2325000762939524,6.2450008392334055,7.809997558593757,1,0.09493163927634307,-1.5354331181684826,61.959999084472656,-1.0840322934815252,61.349998474121094,-2.1405043616977557,58.91999816894531,0.09493163927634307
12119,2021-03-10,62.18000030517578,62.7400016784668,61.86000061035156,62.2400016784668,3530800.0,0.0004826834844788852,-1.5142860256892332,0.31579898407853135,49.52153553979315,42.349789160428784,-2.405202345846753,-1.3115862787200712,1.4599125362926841,5.255813728089507,33.81333242551515,0.8800010681152344,-1.4563131032922882,1.4355005264282212,-1.3709245083471018,4.241925561203544,0.03228800904056328,2.838713043815879,-4.446967837402347,88.68684268730354,43.89278997516451,1.4032125173876602,3,-2.1949996948242188,-0.9849987030029226,2.2025012969970703,6.215002059936523,8.19000244140625,2,0.08909618668924635,1.1917801060799846,62.1500015258789,-1.5354331181684826,61.959999084472656,-1.0840322934815252,61.349998474121094,0.08909618668924635
12120,2021-03-11,61.86000061035156,62.88999938964844,61.81999969482422,61.81999969482422,2833700.0,-0.005146344375260181,-52.49876025176426,-0.6666666666666666,49.16865002657904,44.55056042774187,-1.9763686752982466,-1.0800392886668675,1.7050669880638907,5.467319922726574,33.39949972471089,1.0699996948242188,-1.4710109766436688,1.136500740051268,-1.6275111043761044,3.9005125844786406,-0.24550518216241812,2.5185066622649543,-3.826549989936524,73.31609801991543,30.74548348811757,1.382005922213687,3,-1.8000011444091797,-1.1499996185302734,2.522500991821289,6.519998550415039,8.629997253417969,3,0.0900420245694622,-1.5142860256892332,62.18000030517578,1.1917801060799846,62.1500015258789,-1.5354331181684826,61.959999084472656,0.0900420245694622
12121,2021-03-12,62.08000183105469,62.599998474121094,61.13999938964844,61.36999893188477,3190200.0,0.003556437415655589,-1.4957206994251881,17.74966622162866,57.3595028441767,46.91704281232557,-1.8430698266617895,-1.3279585040081585,1.4080100680181715,5.124153597575429,33.06363568579833,1.4599990844726562,-1.307909580476192,1.3310018539428725,-1.4749841354171949,4.13698784330294,-0.07199114073716117,2.733994848622906,-3.65802730910098,56.45175845180751,11.276052824591048,1.402992994680034,3,-2.0200023651123047,-1.4950027465820312,2.302499771118164,5.499998092651367,9.470001220703125,4,0.09391110919939316,-52.49876025176426,61.86000061035156,-1.5142860256892332,62.18000030517578,1.1917801060799846,62.1500015258789,0.09391110919939316
12122,2021-03-15,63.06999969482422,63.47000122070313,62.31999969482422,62.31999969482422,5296300.0,0.01594713006716275,-2.066670735677102,1.0563337148015128,55.32709767260786,49.072063999002495,-2.4792604189060086,-2.316208813796294,0.34345681490797375,4.038489633496113,32.18784980094097,1.3899993896484446,-1.0299874009894765,2.24449977874756,-0.7306148996655253,5.219614457160645,0.7569424395410209,3.732057117954099,-4.290583183454935,82.83256602859194,39.69821044282067,1.487557339206542,3,-2.719999313354492,-2.4850006103515625,1.3125019073486328,3.219999313354492,8.25,0,0.08577776578859497,-1.4957206994251881,62.08000183105469,-52.49876025176426,61.86000061035156,-1.5142860256892332,62.18000030517578,0.08577776578859497
12123,2021-03-16,63.40999984741211,63.63000106811523,62.86000061035156,62.97999954223633,3053300.0,0.005390838024941225,-1.2985151107973096,0.573333740234375,67.16737960275597,52.95537506224262,-2.374483130763849,-2.559010271959039,-0.10156763746355324,3.6063840460231233,30.942980006732125,0.7700004577636648,-0.5527592812141577,2.439499855041504,-0.7461028924369373,5.625102602519945,0.8466984813022833,4.0323012287807245,-4.161524865109442,91.16461556609941,43.07427474041825,1.5928013737392224,3,-2.6999988555908203,-2.979999542236328,0.9025020599365234,2.5900020599365234,7.710002899169922,1,0.08310992699014741,-2.066670735677102,63.06999969482422,-1.4957206994251881,62.08000183105469,-52.49876025176426,61.86000061035156,0.08310992699014741
12124,2021-03-17,62.68999862670898,63.4000015258789,62.54999923706055,63.34000015258789,3416600.0,-0.011354695196904574,1.207785902542479,-1.5116303827114659,64.73628110238768,55.80644323783412,-1.0325270128161321,-1.7897948373780395,0.535437556036797,4.229157987301058,29.644623460127672,0.8600006103515625,-0.2089707276523498,1.6299987792968693,-1.646546549847038,4.9065441084407695,-0.008273885275080772,3.2682714438688194,-2.915740514108805,62.24892338285276,9.262372654537735,1.6382726645719512,3,-1.3599987030029226,-2.259998321533196,1.6025028228759837,3.145002365112312,8.39000320434571,2,0.11596746876727959,-1.2985151107973096,63.40999984741211,-2.066670735677102,63.06999969482422,-1.4957206994251881,62.08000183105469,0.11596746876727959
12125,2021-03-18,62.4000015258789,62.75,61.709999084472656,62.29999923706055,3462600.0,-0.004625891006265315,1.6000047683761296,-0.1538493139429666,71.87141277331904,58.30924774556874,-0.22012753336193214,-1.5725469832790964,0.7579901355092744,4.421170399050176,29.79705160643606,1.0400009155273438,0.1743192907791098,1.3350015640258732,-1.9498060530361627,4.619809181087916,-0.3074022445051483,2.9774053725568947,-2.163054258616917,50.60246132068087,-8.44818534369886,1.64240380853102,3,-0.07000160217284446,-1.970001220703118,1.457500457763679,2.93499946594239,8.199996948242195,3,0.127724375413641,1.207785902542479,62.68999862670898,-1.2985151107973096,63.40999984741211,-2.066670735677102,63.06999969482422,0.127724375413641
12126,2021-03-19,62.9900016784668,63.38000106811523,61.86000061035156,62.22999954223633,9200400.0,0.009455130419238955,-1.0266672770182197,7.599847415602294,71.96796004083565,60.179220977839066,-0.618020026530111,-2.203039937025139,0.05958806986883047,3.73466362962877,30.055656355747296,1.5200004577636648,0.7537019332541632,1.8790016174316406,-1.4897589573500056,5.247762192213287,0.1946213300408175,3.5633819048224638,-2.3458879551024268,66.66673289398157,2.3000923575966254,1.6843802873908231,3,-0.6050014495849609,-2.5600013732910156,0.7975006103515625,2.344999313354492,7.009998321533203,4,0.1190664547619249,1.6000047683761296,62.4000015258789,1.207785902542479,62.68999862670898,-1.2985151107973096,63.40999984741211,0.1190664547619249
12127,2021-03-22,63.75,64.08999633789061,62.84000015258789,62.86000061035156,3547300.0,0.0120653802394326,-1.688162957250763,1.1710485368669377,75.56270885267539,62.520280939458935,-1.226370484558899,-2.8475548667059343,-0.7603067805843509,2.8780854979810613,28.819782617927274,1.2499961853027202,1.2337177143662927,2.4729999542236314,-1.0767974368859115,6.022797345333174,0.6981012586688564,4.247898649778406,-2.74757979526553,85.71442309849996,15.394098991065263,1.7748986955547716,3,-1.1350021362304759,-3.0900020599365305,0.037502288818359375,1.585000991821289,6.05999755859375,0,0.12235298904718128,-1.0266672770182197,62.9900016784668,1.6000047683761296,62.4000015258789,1.207785902542479,62.68999862670898,0.12235298904718128
12128,2021-03-23,65.44000244140625,65.73000335693361,63.59000015258789,64.29000091552734,3606900.0,0.026509842218137347,1.473987343167712,1.2921374320640526,86.79247212846471,66.661496115978,-2.68272519162187,-4.491389836002853,-2.5111454150299153,1.090131065467574,27.74229391454257,2.1400032043457173,1.4544434051187451,3.987502288818362,-0.01626478121337982,7.991269358850104,1.9856187538024912,5.989385823834233,-4.005321578029921,92.78605454441903,15.838495945166144,2.00188353501587,3,-2.0050010681152273,-3.960000991821282,-1.9475021362304688,-0.3500022888183594,5.1199951171875,1,0.08985325541029443,-1.688162957250763,63.75,-1.0266672770182197,62.9900016784668,1.6000047683761296,62.4000015258789,0.08985325541029443
12129,2021-03-24,65.58000183105469,66.16999816894531,64.84999847412111,64.94999694824219,3371400.0,0.0021393548964760978,-2.1807151392591977,0.5478296059920522,85.72963455035273,70.72382772973063,-2.5588003100713124,-4.435884659864939,-2.6677649107200025,0.8850513393556554,26.534817733869364,1.3199996948242045,1.5510821537325938,3.859001541137694,-0.4985407597506253,8.216543842026013,1.6802303906935308,6.037772691581857,-3.4580693687091966,86.77137984299867,6.061740531663844,2.178771150444161,3,-1.9250030517578125,-3.880002975463867,-2.6525001525878906,-0.7450008392333984,5.720001220703125,2,0.08447698628919431,1.473987343167712,65.44000244140625,-1.688162957250763,63.75,-1.0266672770182197,62.9900016784668,0.08447698628919431
12130,2021-03-25,66.0,66.56999969482422,65.33000183105469,65.97000122070311,3475400.0,0.0064043634830524,1.119657785255031,0.04761674094170053,81.80576661350784,73.44007925965632,-2.603575212856981,-4.606928593968348,-3.067607519772835,0.39409023121274345,25.023609565348547,1.2399978637695312,1.6727342706228399,3.9709997177124023,-0.687173131454486,8.629172566879284,1.6419132931289653,6.3000861422958465,-3.149415710466542,87.89809329892816,8.77747131457086,2.329086424583442,3,-1.8600006103515625,-4.100000381469727,-3.189999580383301,-1.3799991607666016,5.620002746582031,3,0.07696972471294972,-2.1807151392591977,65.58000183105469,1.473987343167712,65.44000244140625,-1.688162957250763,63.75,0.07696972471294972
12131,2021-03-26,66.30999755859375,66.37000274658203,65.12999725341797,65.81999969482422,2644600.0,0.004696932705965828,3.0655368644862735,16.333926754824407,81.02711756677624,76.29563702567503,-2.514917730353261,-4.5417676307799795,-3.4053348284223546,0.025548585301777393,22.979394740834145,1.2400054931640625,1.905101664092406,3.8949974060058565,-0.8420575458575854,8.632052357869298,1.5264699300741427,6.2635248819375775,-2.715530188002141,93.02943248956583,14.341995487368976,2.36852747593172,3,-2.1699981689453125,-4.409997940063477,-3.499997138977051,-1.829996109008789,5.529998779296875,4,0.06469614045358019,1.119657785255031,66.0,-2.1807151392591977,65.58000183105469,1.473987343167712,65.44000244140625,0.06469614045358019
12132,2021-03-29,67.0,67.25,65.59999847412111,66.20999908447266,2379000.0,0.010405707537487707,1.5581400850469667,1.6122537952510705,82.2902930868085,77.97596074612531,-2.8930603775136063,-4.862834072816781,-4.068875848417143,-0.7475224742875355,21.001292443430295,1.650001525878892,2.211666508496748,4.192499923706052,-0.703672790971936,9.08867263838404,1.744413566367058,6.640586281045046,-2.810426164561875,93.1693986223314,15.369902164551291,2.448086357338994,3,-2.520000457763672,-4.760000228881836,-4.28749942779541,-3.039999008178711,3.75,0,0.04477611940298498,3.0655368644862735,66.30999755859375,1.119657785255031,66.0,-2.1807151392591977,65.58000183105469,0.04477611940298498
12133,2021-03-30,66.01000213623047,66.68000030517578,65.51999664306639,66.40000152587889,2284400.0,-0.014776087518948211,1.442120817873751,-0.4936695413676701,72.609236888826,78.85073361128512,-1.671212742207672,-3.4985336650758825,-3.108507863473406,0.13364600144024052,18.556069998744263,1.480003356933608,2.39145616823334,2.8510019302368192,-1.8952901788765928,7.597294039350231,0.4778558756801061,5.224147984793525,-1.2083430678799658,48.333455191640425,-26.928543143136494,2.373146054556708,3,-1.5300025939941406,-3.7700023651123047,-3.872502326965332,-2.4350013732910156,5.540000915527344,1,0.05756696408706219,1.5581400850469667,67.0,3.0655368644862735,66.30999755859375,1.119657785255031,66.0,0.05756696408706219
12134,2021-03-31,66.51000213623047,66.80999755859375,65.86000061035156,66.04000091552734,3856600.0,0.007574609662458487,-1.2891442228145968,-1.2051332211745813,76.87864050267598,79.40709224788033,-1.7571430157882162,-3.510652204042927,-3.624879122254953,-0.4692292756581935,15.658425465318027,0.9499969482421875,2.563360501548914,2.927001762390134,-1.385322246128382,7.239325770908643,0.7708397581308759,5.083163766649392,-1.218674881550072,65.09448561033278,-9.983478638736898,2.156162004259255,3,-1.9550018310546875,-4.270002365112305,-4.380002021789551,-2.9350013732910156,4.80999755859375,2,0.06089302800002616,1.442120817873751,66.01000213623047,1.5581400850469667,67.0,3.0655368644862735,66.30999755859375,0.06089302800002616
12135,2021-04-01,66.79000091552734,66.80999755859375,65.95999908447266,66.51000213623047,2728600.0,0.004209874760240817,4.312622192551619,0.5957405363288099,77.03790875550521,79.97041988284361,-1.5074582676504917,-3.3421744636916983,-3.9415444324904243,-0.8676464172621365,13.45912893881332,0.8499984741210938,2.6066846650276787,2.81350040435791,-1.1275406799396848,6.754541488655498,0.8429798622091198,4.784020946506708,-1.2700042724609517,78.30195808876717,0.8320518529510679,1.9705205421487946,4,-1.7450008392333984,-4.55000114440918,-4.660000801086426,-3.2150001525878906,5.799995422363281,3,0.06752510966326364,-1.2891442228145968,66.51000213623047,1.442120817873751,66.01000213623047,1.5581400850469667,67.0,0.06752510966326364
12136,2021-04-05,68.11000061035156,68.72000122070311,66.73000335693361,66.98000335693361,3538400.0,0.019763432800273373,-1.4417192846143483,4.035722070844636,77.87613196161665,80.2274668949482,-2.262762612701266,-4.352942496931654,-5.2733120059970275,-2.2928846521192696,13.167329160245043,1.9899978637695028,2.779624280990703,3.7954999923706083,-0.3512425874028082,7.942242572144032,1.7221287024839,5.868871282257317,-2.25,80.93750819562737,3.974677755402425,2.0733712898867114,4,-1.9549999237060547,-5.135000228881843,-6.085000038146973,-4.6399993896484375,2.9199981689453125,0,0.05153431368046424,4.312622192551619,66.79000091552734,-1.2891442228145968,66.51000213623047,1.442120817873751,66.01000213623047,0.05153431368046424
12137,2021-04-06,68.16000366210939,68.33000183105469,67.31999969482422,67.63999938964844,2180300.0,0.0007341513920089415,1.3488405102819325,0.4601818906090886,77.1428907744885,79.15529118895084,-1.811968637405073,-4.126193029101415,-5.323461301579613,-2.450819982748868,13.717990039060723,1.0100021362304688,2.947885619790057,3.535502815246602,-0.7931219806362009,7.864127611129398,1.3711904173052005,5.699815213188003,-2.200004577636733,82.50010132775205,7.030753561840214,2.164312397941398,4,-1.3750038146972798,-5.18500328063967,-6.60000324249269,-5.155002593994155,2.0099945068359233,1,0.05399049997156857,-1.4417192846143483,68.11000061035156,4.312622192551619,66.79000091552734,-1.2891442228145968,66.51000213623047,0.05399049997156857
12138,2021-04-07,68.05000305175781,68.54000091552734,67.73999786376953,68.04000091552734,2343300.0,-0.001613858633237264,-1.6229253955349885,0.019234719328618272,82.9238780027283,78.84354046143702,-1.4447342069754825,-3.743444022531463,-5.270982080831317,-2.455277242608986,14.334829363226575,0.8000030517578125,3.0999878699614385,3.13050212860108,-1.2912415743120107,7.5522458315141705,0.9196302771445346,5.341373980057625,-1.538003540039071,76.57349559575994,-0.5446773778494105,2.210871851456545,4,-1.1250038146972656,-5.075002670288093,-6.490002632141113,-5.045001983642578,3.0699996948242188,2,0.03967666167756989,1.3488405102819325,68.16000366210939,-1.4417192846143483,68.11000061035156,4.312622192551619,66.79000091552734,0.03967666167756989
12139,2021-04-08,67.72000122070311,68.44000244140625,67.65000152587889,68.27999877929689,2395000.0,-0.004849402149235904,-1.2571553133514477,-55.987795575899106,82.51833432975562,78.9227146521312,-0.8708269548903047,-3.13800586236799,-4.981278011671279,-2.2581426733744507,15.051583732027535,0.790000915527358,3.157026167266764,2.5235002517700025,-1.8696640628186145,6.916664566358627,0.32691809447568687,4.720082409064311,-0.7664013671874983,63.76814398536024,-16.01405953133782,2.1965821572943107,4,-0.7950019836425639,-4.745000839233391,-6.310000419616685,-4.86499977111815,4.000000000000014,3,0.05655643476101724,-1.6229253955349885,68.05000305175781,1.3488405102819325,68.16000366210939,-1.4417192846143483,68.11000061035156,0.05655643476101724
12140,2021-04-09,67.43000030517578,68.29000091552734,67.34999847412111,67.80999755859375,2560200.0,-0.004282352485231122,-2.4814846211448205,0.6785694822887939,78.1725762999861,78.60554340026565,-0.398561593434664,-2.539521338786045,-4.671622152449132,-2.089194802343144,15.814506200863725,0.9400024414062358,2.9294180314336273,1.9549993515014705,-2.24974809352814,6.159746796531081,-0.14737437101332773,4.057373074016276,-0.12312017822266341,35.17576380289283,-44.35428017228368,2.1023737225148036,4,-0.31000137329102984,-4.174999237060554,-6.574999809265137,-5.059999465942383,3.3700027465820312,4,0.05768944641914597,-1.2571553133514477,67.72000122070311,-1.6229253955349885,68.05000305175781,1.3488405102819325,68.16000366210939,0.05768944641914597
12141,2021-04-12,67.91000366210939,67.98999786376953,67.30000305175781,67.30000305175781,2887400.0,0.007118543004021927,-1.2622758085899393,-1.6052763667757919,77.36842316603551,78.0586689646242,-0.7015070897757596,-2.69872615957091,-5.1201848067457405,-2.693798444803633,16.179113351211367,0.6899948120117188,2.751939821289014,2.143502616882344,-1.8744388092523963,6.1614440430170845,0.13453190381497393,4.152473329949714,0.8099975585937216,49.19368235822645,-28.333230722110223,2.0089707130673697,4,-0.7900047302246378,-4.035003662109389,-7.087503433227553,-5.540002822875991,2.899993896484361,0,0.06891462852905805,-2.4814846211448205,67.43000030517578,-1.2571553133514477,67.72000122070311,-1.6229253955349885,68.05000305175781,0.06891462852905805
12142,2021-04-13,68.48000335693361,68.75,67.45999908447266,67.55999755859375,2544900.0,0.008393456988462056,-1.3035674143909102,1.508204717712673,73.45678503603352,78.15284098098061,-1.161650433069667,-2.9962605921564602,-5.662755459670805,-3.396408131284332,17.400650113932294,1.2900009155273438,2.6872459342360315,2.443002128601094,-1.5388480489973944,6.424852306199583,0.4520770398018499,4.433927217400338,-1.1800003051757955,81.37950266766384,5.543888162854529,1.9909250887992445,4,-1.1750030517578267,-3.5900039672851705,-7.967502593994155,-6.1100025177002095,2.089996337890611,1,0.037237080860993865,-1.2622758085899393,67.91000366210939,-2.4814846211448205,67.43000030517578,-1.2571553133514477,67.72000122070311,0.037237080860993865
12143,2021-04-14,68.68000030517578,68.73999786376953,67.52999877929689,68.37999725341797,2726700.0,0.002920516040277432,4.76192552225243,0.3260882184646719,73.70029082687917,77.79969101700318,-1.0539083888548504,-2.9314983616466463,-5.83082186213916,-3.6959866829329826,18.809585219931943,1.209999084472642,2.6306381308208984,2.3794990539550724,-1.5677193963514071,6.326717504261545,0.40588982880183266,4.353108279108312,-1.3799972534179688,95.17242467930167,19.86418453258544,1.973609225153237,4,-1.3250007629394531,-3.7350006103515625,-8.114999771118164,-6.559999465942383,2.9000015258789062,2,0.02169478533996516,-1.3035674143909102,68.48000335693361,-1.2622758085899393,67.91000366210939,-2.4814846211448205,67.43000030517578,0.02169478533996516
12144,2021-04-15,69.95999908447266,70.12999725341797,68.52999877929689,68.55999755859375,4373700.0,0.01863713997683858,-1.1917801060800275,4.666624281572656,76.75674505352421,77.76845060567194,-2.0037788027961057,-3.8355728400911744,-7.071739864706203,-5.035124924360517,20.334296705034955,1.5999984741210795,2.528573535047883,3.2959978103637724,-0.5897679532450439,7.181763573972582,1.3531149285593642,5.2388806921681805,-2.6309960937499994,93.99298525609746,19.43964347064083,1.942882881804406,4,-1.529998779296875,-4.325000762939453,-9.394998550415039,-7.839998245239258,2.0800018310546875,3,0.01658095593610187,4.76192552225243,68.68000030517578,-1.3035674143909102,68.48000335693361,-1.2622758085899393,67.91000366210939,0.01658095593610187
12145,2021-04-16,70.37000274658203,70.91999816894531,69.81999969482422,70.27999877929689,12014700.0,0.005860544132002099,-1.1782101931516886,0.06428847799193539,77.06667371961078,77.67851080100463,-2.070265339370593,-3.8133833529670937,-7.404210139453248,-5.484122047412342,21.520912424410344,1.0999984741210938,2.5863758049020333,3.3075014114379826,-0.3659536105708412,6.980956433446806,1.4707739004335707,5.1442289224423945,-2.928959985351568,84.80673579497555,12.070394854129674,1.8367275110044117,4,-1.2600021362304688,-4.340003967285156,-9.780001640319824,-8.250001907348633,1.2999954223632812,4,0.01918428906394576,-1.1917801060800275,69.95999908447266,4.76192552225243,68.68000030517578,-1.3035674143909102,68.48000335693361,0.01918428906394576
12146,2021-04-19,70.48999786376953,70.79000091552734,69.81999969482422,70.51000213623047,3278800.0,0.001705202678755402,2.3448212359580123,-0.22225989658391235,75.18035865859167,77.4604516770161,-2.0307047293007088,-3.523331203284158,-7.456896487775161,-5.642170028539411,23.28207427128155,0.970001220703125,2.577163137171425,3.0524967193603487,-0.39478360927869005,6.4997770479993875,1.3288565550408293,4.776136883679868,-2.8402177780761804,87.57224222672538,16.700920890465284,1.7236401643195187,4,-1.3799972534179688,-4.459999084472656,-10.104997634887695,-8.369997024536133,0.75,0,0.004397860652335384,-1.1782101931516886,70.37000274658203,-1.1917801060800275,69.95999908447266,4.76192552225243,68.68000030517578,0.004397860652335384
12147,2021-04-20,71.55000305175781,71.80000305175781,70.23999786376953,70.70999908447266,2643800.0,0.015037668039611374,1.3283590587404703,-41.99122807017544,89.57139198151492,78.19906434132571,-2.860031313251028,-4.183508598326725,-8.431052055640635,-6.719281779642529,25.82103752565836,1.5600051879882812,2.58635634659268,3.722501754760742,0.26689524168949674,7.178108267831988,1.9946984982251195,5.450305011296365,-3.7040098810693394,94.14520492140122,19.579342233435653,1.727803256535622,4,-2.0,-4.795001983642578,-11.227503776550293,-9.430002212524414,-0.5500030517578125,1,-0.010342494222240095,2.3448212359580123,70.48999786376953,-1.1782101931516886,70.37000274658203,-1.1917801060800275,69.95999908447266,-0.010342494222240095
12148,2021-04-21,71.31999969482422,72.2300033569336,70.93000030517578,71.69999694824219,2548900.0,-0.003214582070209193,-1.2413922377222233,-0.45237554608949965,85.73543615578888,78.55652009977385,-2.3662337878735116,-3.679029806210451,-8.077738622657712,-6.504383321121168,27.90806427640731,1.3000030517578125,2.4832219847928343,3.198498535156247,-0.3994381150854309,6.796435185397925,1.3995302100354081,4.997466860277086,-3.1576857336501973,75.40533685797169,-0.3437782935044993,1.7989683251208366,4,-1.5549964904785156,-4.349998474121094,-10.852499961853027,-9.19999885559082,-1.0500030517578267,2,-0.01051598434112766,1.3283590587404703,71.55000305175781,2.3448212359580123,70.48999786376953,-1.1782101931516886,70.37000274658203,-0.01051598434112766
12149,2021-04-22,71.12000274658203,71.54000091552734,70.79000091552734,71.20999908447266,2943200.0,-0.0028042197013175008,1.0,0.23683417993454736,82.55635992336184,79.04360716903783,-1.825162740394461,-3.2071411299791066,-7.750022229556436,-6.320328596730036,29.791202980015406,0.75,2.395933757399618,2.721501541137698,-0.9054927511728863,6.348495833448283,0.908004394982413,4.534998687292983,-2.5509198458320554,53.941953375289664,-20.59675234237634,1.8134971461552916,4,-1.3549995422363281,-4.150001525878906,-10.550002098083496,-9.000001907348633,-0.2400054931640625,3,0.006467928384532584,-1.2413922377222233,71.31999969482422,1.3283590587404703,71.55000305175781,2.3448212359580123,70.48999786376953,0.006467928384532584
12150,2021-04-23,71.08000183105469,71.68000030517578,70.93000030517578,71.18000030517578,3001400.0,-0.0005624425475611039,-2.7499856949398236,1.1111393692777212,77.65358921827968,79.07529228595385,-1.3555065000696231,-2.9165802287269855,-7.585291447481836,-6.288840488266885,31.56638711796691,0.75,2.2854188609894095,2.4275005340576143,-1.2037666864101766,6.058767754525405,0.611866923823726,4.243134144291503,-2.1448268846863527,52.28216687138316,-20.561174411100275,1.8156336102338932,4,-1.2350006103515625,-4.1100006103515625,-10.20000171661377,-8.960000991821289,-1.0800018310546875,4,0.013505895606958696,1.0,71.12000274658203,-1.2413922377222233,71.31999969482422,1.3283590587404703,71.55000305175781,0.013505895606958696
12151,2021-04-26,70.5999984741211,71.0999984741211,70.41999816894531,70.9800033569336,2361200.0,-0.006753001471137887,1.1935666469777515,3.8001068131532767,71.03439929809682,78.80613831507199,-0.5071297090611608,-2.212118234240478,-6.960675350830783,-5.81607606542282,33.371855074271316,0.6800003051757812,2.199839355598783,1.732997131347659,-1.8216647097997054,5.287658972495024,-0.04433378922603026,3.5103280519213484,-1.3353406866962274,18.090432995698414,-51.320066457002675,1.777330920573683,4,-0.7199974060058594,-3.5549964904785156,-9.219998359680176,-8.479997634887695,-0.3600006103515625,0,0.01515580337039868,-2.7499856949398236,71.08000183105469,1.0,71.12000274658203,-1.2413922377222233,71.31999969482422,0.01515580337039868
12152,2021-04-27,70.0,71.26000213623047,69.91999816894531,70.83999633789062,2159400.0,-0.008498562140068944,-1.6800079345703125,2.2104882749759076,65.50074959609142,77.8950781783178,0.3700717075469271,-1.4501958176996794,-6.219087471980103,-5.243644533222863,34.55949288528468,1.3400039672851562,2.189465901982345,0.9829986572265597,-2.492242819174834,4.458240133627953,-0.75462208097413,2.7206193954272493,-0.4388076556242595,3.4632749515319854,-62.35437069660772,1.737620738200695,4,0.3800010681152344,-2.464998245239258,-8.592499732971191,-7.879999160766602,0.48000335693359375,1,0.01771425519670755,1.1935666469777515,70.5999984741211,-2.7499856949398236,71.08000183105469,1.0,71.12000274658203,0.01771425519670755
12153,2021-04-28,69.80999755859375,70.26999664306639,69.41999816894531,70.08000183105469,2209600.0,-0.0027143205915178825,1.6154044790835957,0.32143505903723885,66.99181485037741,76.81008593352371,0.8238584142548575,-1.0128393021463893,-5.853579061652134,-5.086904830258845,35.679918159707064,0.8499984741210795,2.170493901702784,0.6029964447021428,-2.583553951352556,3.7895468407568416,-0.9902787533252138,2.1962716427294993,2.4200057983398438,17.25659384990362,-46.803583742082864,1.593275198027352,4,1.0150032043457031,-1.8999958038330078,-8.172499656677253,-7.689996719360352,0.2700042724609375,2,0.017046304011218982,-1.6800079345703125,70.0,1.1935666469777515,70.5999984741211,-2.7499856949398236,71.08000183105469,0.017046304011218982
12154,2021-04-29,70.55999755859375,70.87999725341797,69.54000091552734,69.94999694824219,1915300.0,0.010743446873358042,1.143994140625,-2.2592257699915232,73.67619781921937,76.43336638903577,0.18765226628872256,-1.5218950969608755,-6.428312366847791,-5.844269007574695,36.90651293228413,1.339996337890625,2.210090601735203,1.1504966735839872,-1.8219616046109337,4.122954951778908,-0.33573246551347324,2.6367258126814477,1.6138056945800798,50.442403189489006,-16.557992353337873,1.486229139097463,4,0.2650032043457031,-2.0199966430664062,-8.102496147155755,-8.539999008178711,-0.43999481201171875,3,-0.004109990441631406,1.6154044790835957,69.80999755859375,-1.6800079345703125,70.0,1.1935666469777515,70.5999984741211,-0.004109990441631406
12155,2021-04-30,71.30000305175781,71.37000274658203,70.08000183105469,70.56999969482422,2633500.0,0.010487606558511553,1.9655099839520138,1.1967256172299072,74.67244737724684,76.37693180221969,-0.4543379719485898,-2.0097388354420787,-7.025971632903364,-6.562501631770317,38.291556493942984,1.2900009155273438,2.26452245391674,1.6650020599365263,-1.1508880550346845,4.480892174907737,0.2570570024509209,3.0729471174221317,0.8187240997314404,96.41028048718461,26.03560901123747,1.4079450574856058,4,-0.4750022888183594,-2.6200027465820312,-8.622504234313965,-9.415002822875977,-2.5,4,-0.005890684156562465,1.143994140625,70.55999755859375,1.6154044790835957,69.80999755859375,-1.6800079345703125,70.0,-0.005890684156562465
12156,2021-05-03,71.62000274658203,72.16000366210938,71.18000030517578,71.30999755859375,1760400.0,0.0044880740691122245,-2.438610110960903,0.42466268825183157,73.71597030303164,74.6152182823882,-0.6673708987753173,-2.1642577879846527,-7.189557098269091,-6.872378390192395,38.8535543138429,0.9800033569335938,2.1881517375966837,1.8095016479492188,-1.0434737690004994,4.662477064898937,0.3830139394743526,3.235989356424085,-2.2000045776367188,80.29197690024448,10.842165282909079,1.4264877084748597,5,-0.7950019836425781,-2.94000244140625,-8.600003242492676,-9.720003128051758,-2.2700042724609233,0,-0.02261941754336705,1.9655099839520138,71.30000305175781,1.143994140625,70.55999755859375,1.6154044790835957,69.80999755859375,-0.02261941754336705
12157,2021-05-04,71.83999633789062,72.1500015258789,71.0199966430664,71.0199966430664,3609800.0,0.003071678062998906,-1.7561104960038705,2.645116038687766,73.79512569529103,73.28851712011067,-0.9408426469419311,-2.2076048202795278,-7.194485021865603,-7.0717657531489095,39.37996116888837,1.1300048828125,2.0831454594291756,1.8454956054687557,-1.0338342982881272,4.724825509225639,0.4058306535903142,3.285160557347197,-2.365198059082033,88.32092399022103,21.210895201995058,1.4396649518784412,5,-1.0499954223632812,-2.964996337890625,-8.81999683380127,-9.939996719360352,-2.2099990844726562,1,-0.02227169481740643,-2.438610110960903,71.62000274658203,1.9655099839520138,71.30000305175781,1.143994140625,70.55999755859375,-0.02227169481740643
12158,2021-05-05,70.75,71.75,70.15000152587889,71.7300033569336,2443900.0,-0.015172555588170655,2.1372622351207897,-1.1951264898259195,56.12403375856828,70.35159199068917,0.06682351734544056,-0.9538652791328843,-5.946011562411911,-5.959627978948987,39.490096489159725,1.689994812011733,1.9781891750671434,0.6204994201660128,-2.125033872363872,3.3660327126958975,-0.7522672260989367,1.9932660664309623,-1.2214976135253863,46.18312274867578,-16.802395635423373,1.3727666462649457,5,0.04000091552734375,-1.875,-7.390000343322754,-8.510000228881836,-1.2099990844726562,2,-0.0038162069691365375,-1.7561104960038705,71.83999633789062,-2.438610110960903,71.62000274658203,1.9655099839520138,71.30000305175781,-0.0038162069691365375
12159,2021-05-06,71.55000305175781,71.94000244140625,70.7699966430664,70.86000061035156,2332800.0,0.011307463629085746,-1.6896364242243542,-0.7040817120925489,58.6257282219394,68.23738521331802,-0.744010108160964,-1.5307020837346101,-6.519524668663962,-6.7265453587850885,39.73886148068198,1.19000244140625,1.6781418250603082,1.2290023803710994,-1.3373372799088372,3.795342040651036,-0.05416744976886889,2.5121722105110678,-1.9688706397705005,70.67307339617797,10.016204737076237,1.283169830139971,5,-0.7600021362304688,-2.5050010681152344,-8.190003395080566,-9.310003280639648,-2.470001220703125,3,-0.020545089559811158,2.1372622351207897,70.75,-1.7561104960038705,71.83999633789062,-2.438610110960903,71.62000274658203,-0.020545089559811158
12160,2021-05-07,71.31999969482422,72.19000244140625,71.31999969482422,71.80000305175781,1962600.0,-0.003214582070209193,-2.624986092346817,-0.6956545776205219,55.97122570673318,66.56369925872205,-0.5323669812894991,-1.0480619358590815,-6.049106296916619,-6.4615838043110045,40.3689513553183,0.8700027465820312,1.421472227763033,0.8044990539550838,-1.4039766106497353,3.012974718559903,-0.29973877834731866,1.9087368862574863,-1.6872898578344717,57.35282567963319,0.09641628581942285,1.1042378323024094,5,-0.5149993896484375,-2.2249984741210938,-7.922499656677246,-9.079999923706055,-2.1299972534179688,4,-0.016825532156154455,-1.6896364242243542,71.55000305175781,2.1372622351207897,70.75,-1.7561104960038705,71.83999633789062,-0.016825532156154455
12161,2021-05-10,72.58999633789062,72.86000061035156,71.62000274658203,71.69000244140625,2883700.0,0.017807019749028097,-1.3846266707748287,-1.8749741715012318,57.26251923331017,65.64834032952415,-1.665546841421829,-2.054819912908144,-7.018676215042916,-7.689521079354563,41.21975861037335,1.5400009155273438,1.2314145016917024,1.8404960632324219,-0.1901783870211773,3.871170513486021,0.8251588381056223,2.8558332883592215,-2.8549947967242133,90.03673934770067,35.89963760926309,1.0153372251267994,5,-1.4499969482421875,-2.794994354248047,-8.94749641418457,-10.349996566772461,-4.829994201660156,0,-0.052210958497521,-2.624986092346817,71.31999969482422,-1.6896364242243542,71.55000305175781,2.1372622351207897,70.75,-0.052210958497521
12162,2021-05-11,71.02999877929688,72.94000244140625,70.4800033569336,72.52999877929688,2737400.0,-0.021490530889852977,1.1206821709505144,-1.6666779695500322,48.292102541245015,63.57059451739832,0.06249274607560551,-0.30987538637224077,-5.1882383712602405,-6.11175620495581,41.255010787954845,2.4599990844726562,1.0849967782022816,0.15299873352050497,-1.5754154013486925,1.8814128683897025,-0.7112083339141009,1.0172058009551108,-1.1074972939793497,31.541109844103705,-19.083419123519366,0.8642070674346021,5,0.21000289916992188,-0.9099960327148438,-6.464998245239258,-8.054998397827156,-2.680000305175767,1,-0.023651982740360622,-1.3846266707748287,72.58999633789062,-2.624986092346817,71.31999969482422,-1.6896364242243542,71.55000305175781,-0.023651982740360622
12163,2021-05-12,70.16999816894531,71.38999938964844,69.98000335693361,71.19000244140625,3151400.0,-0.012107568986784556,-1.0142888283378952,0.6800028483072916,44.80871902070275,60.3630968731187,1.093972631897799,0.7035467963986264,-4.056734354580328,-5.231942884271419,41.12588022423619,1.4099960327148295,0.9814522580334994,-0.7815017700195312,-2.2143687792827365,0.651365239243674,-1.497935274651141,-0.06506826538792154,2.7700042724609375,6.418745634360705,-41.97739070637566,0.7164335046316046,5,1.2900047302246094,-0.04999542236328125,-5.2899980545043945,-7.194997787475593,-3.5699996948242045,2,-0.007695609656810931,1.1206821709505144,71.02999877929688,-1.3846266707748287,72.58999633789062,-2.624986092346817,71.31999969482422,-0.007695609656810931
12164,2021-05-13,71.12000274658203,71.55000305175781,69.51000213623047,69.59999847412111,2798700.0,0.013538614827228956,-1.400005385464631,-1.490194025161923,50.1988116048643,57.643804009520636,0.25899467895180805,-0.16347900162024587,-4.687972527966991,-6.179082822521821,40.125088308985966,2.0400009155273438,0.9777813719188515,0.11050262451172443,-1.245210525673258,1.4662157746967068,-0.5673539505807668,0.7883591996042156,1.8199996948242188,46.938789128447404,-0.9258946765589826,0.6778565750924889,5,0.10499954223632812,-1.0,-6.1700029373168945,-8.145002365112312,-3.9800033569335938,3,-0.022215997891403605,-1.0142888283378952,70.16999816894531,1.1206821709505144,71.02999877929688,-1.3846266707748287,72.58999633789062,-0.022215997891403605
12165,2021-05-14,71.72000122070312,71.91000366210938,71.1500015258789,71.25,3328600.0,0.00843642366352304,-1.2686692933111663,0.3092104602720503,55.50099564345097,55.619917936233904,-0.3074985212945336,-0.6926666700335318,-4.984352020527581,-6.758168449204334,38.81509570776302,0.7900009155273438,1.003586934299662,0.6430011749267521,-0.713079191844102,1.9990815416976062,-0.03503900845866781,1.321041358312172,1.0828012084960932,64.4314544560776,12.27175155286308,0.6780401833854268,5,-0.4949989318847656,-1.5999984741210938,-6.770001411437988,-8.745000839233406,-4.970001220703125,4,-0.03680980681420232,-1.400005385464631,71.12000274658203,-1.0142888283378952,70.16999816894531,1.1206821709505144,71.02999877929688,-0.03680980681420232
12166,2021-05-17,70.80000305175781,72.0999984741211,70.58999633789062,70.79000091552734,3787500.0,-0.012827637385479318,-6.365661226996148,0.021281085643789364,53.80953834170386,53.39929711916866,0.5408238146796691,0.2653518456784525,-3.8435035215541973,-5.811058204959366,37.256938463601166,1.5100021362304688,0.8924136593880831,-0.29249725341796307,-1.6272459526203704,1.0422514457844443,-0.9598716030191667,0.3748770961832406,1.8710873657226585,37.609352791624126,-19.854607019497216,0.6673743496012053,5,0.4249992370605469,-0.6800003051757812,-5.612503051757827,-7.825002670288093,-4.5699996948242045,0,-0.02274012063494668,-1.2686692933111663,71.72000122070312,-1.400005385464631,71.12000274658203,-1.0142888283378952,70.16999816894531,-0.02274012063494668
12167,2021-05-18,70.80999755859375,71.16999816894531,70.44999694824219,70.76000213623047,2168200.0,0.00014116534470520747,-1.1492387752080986,4.998474446987033,54.844964965379376,53.25717836436989,0.4127657914343956,0.20772563601605043,-3.6476432574826276,-5.784665707480485,35.1597455809504,0.720001220703125,0.705573486505159,-0.24550247192382812,-1.5678210544309934,1.0768161105833371,-0.9066617631774108,0.4156568193297545,1.734649327636717,50.19294442022411,-11.84652281030796,0.661159291253581,5,0.4150047302246094,-0.6099967956542969,-5.312498092651367,-7.8349971771240305,-4.549995422363281,1,-0.043072949124726034,-6.365661226996148,70.80000305175781,-1.2686692933111663,71.72000122070312,-1.400005385464631,71.12000274658203,-0.043072949124726034
12168,2021-05-19,70.56999969482422,70.80999755859375,69.77999877929689,70.69999694824219,2823900.0,-0.003389321734843187,4.885732970027167,-2.600183122234091,50.0509793399517,52.30442848859348,0.6979414744206451,0.4096578096857115,-3.2064604232265594,-5.501004021656712,32.63581149946206,1.0299987792968608,0.4940691492578111,-0.44800033569336506,-1.7812295822457855,0.8852289108590554,-1.1146149589695824,0.21861428758285228,1.8532614014062432,40.92660453169002,-21.647064509064933,0.6666146232762116,5,0.6550025939941406,-0.33499908447265625,-4.472499847412109,-7.579999923706055,-3.470001220703111,2,-0.03145814411652792,-1.1492387752080986,70.80999755859375,-6.365661226996148,70.80000305175781,-1.2686692933111663,71.72000122070312,-0.03145814411652792
12169,2021-05-20,71.58000183105469,71.91000366210938,70.5,70.5,3152100.0,0.014312060940883775,-1.6111134658585173,-8.307881917952932,51.388884683970076,51.795279486064246,-0.343478236667778,-0.5946008716589262,-4.000360375914084,-6.4661354216558635,30.396718269686563,1.410003662109375,0.2769438381445042,0.5390018463134822,-0.8173079750834518,1.8953116677104163,-0.13915306438498476,1.2171567570119493,0.7267289067757758,77.58634864364461,18.495818405354235,0.6781549106984706,5,-0.3549995422363281,-0.845001220703125,-5.430002212524414,-8.590002059936523,-4.5200042724609375,3,-0.06957255140461627,4.885732970027167,70.56999969482422,-1.1492387752080986,70.80999755859375,-6.365661226996148,70.80000305175781,-0.06957255140461627
12170,2021-05-21,72.04000091552734,72.25,71.4000015258789,71.7699966430664,2551900.0,0.006426363128047452,1.4637549756744803,0.2500035321211094,52.05478838479076,51.216642725117644,-0.771763797070605,-1.0318975570123996,-4.224140363490079,-6.889150732685891,28.064419603670576,0.8499984741210938,0.29619801479955754,0.9510009765624972,-0.4771660031168494,2.3791679562418437,0.23691748672281676,1.6650844664021776,-2.529998779296875,91.4980169761666,33.63982324313017,0.7140834898396761,5,-0.8149986267089844,-0.8600006103515625,-5.007501602172852,-8.360002517700195,-6.3300018310546875,4,-0.06801778822330318,-1.6111134658585173,71.58000183105469,4.885732970027167,70.56999969482422,-1.1492387752080986,70.80999755859375,-0.06801778822330318
12171,2021-05-24,71.66999816894531,72.55999755859375,71.61000061035156,72.52999877929688,2116300.0,-0.005136073596332835,1.065214867397542,-3.1851370443628144,49.18033631152076,51.31533536625939,-0.610150646728826,-0.6088384403566636,-3.624440040184581,-6.48553698451812,26.32713182530675,0.9499969482421875,0.22362154639685627,0.5274982452392578,-0.9037015401484183,1.958698030626934,-0.18810164745458735,1.243098137933103,-2.1051960754394514,67.98561940830984,13.403225562465138,0.71559989269384,5,-0.6349983215332031,-0.48999786376953125,-4.099998474121094,-7.594999313354492,-5.790000915527344,0,-0.06864794606730096,1.4637549756744803,72.04000091552734,-1.6111134658585173,71.58000183105469,4.885732970027167,70.56999969482422,-0.06864794606730096
12172,2021-05-25,71.23999786376953,71.94000244140625,71.0199966430664,71.70999908447266,2084500.0,-0.005999725354564056,-1.0219826285254368,0.5465126594631039,52.52316122538616,52.17249561122422,-0.16453158076562602,-0.08556438994975224,-2.996918405975606,-6.027757380834345,24.907787856805676,0.9200057983398438,0.176562710067671,0.035498046875005684,-1.2909059528321336,1.361902046582145,-0.627703952978564,0.6987000467285753,-1.5553879516601512,52.517975739612254,-2.997701661607202,0.6632019998535661,5,-0.20499801635742188,-0.05999755859375,-3.6699981689453125,-7.164999008178711,-4.209999084472642,1,-0.07032558474266681,1.065214867397542,71.66999816894531,1.4637549756744803,72.04000091552734,-1.6111134658585173,71.58000183105469,-0.07032558474266681
12173,2021-05-26,71.0,71.33999633789062,70.86000061035156,71.19999694824219,1787800.0,-0.0033688639944722265,1.0,0.425524316602818,46.994516838043275,51.81646285935522,0.22974351150732275,0.26156726264315466,-2.569076445490964,-5.777380211597674,23.93188679770844,0.4799957275390625,0.005918727997439532,-0.26399993896484375,-1.423244638237577,0.8952447603078895,-0.8436222886012104,0.31562241067152286,-1.2003745820312446,24.271873425972565,-28.115048050615705,0.5796223496363647,5,0.1699981689453125,0.18000030517578125,-2.8474979400634766,-6.48499870300293,-4.180000305175781,2,-0.06676053329252862,-1.0219826285254368,71.23999786376953,1.065214867397542,71.66999816894531,1.4637549756744803,72.04000091552734,-0.06676053329252862
12174,2021-05-27,70.26999664306639,71.12999725341797,70.25,71.08000183105469,3383200.0,-0.010281737421600101,-1.0705854897631293,4.050087739375977,44.55956623899858,50.60074848108273,0.9236223653733475,1.0210819118856165,-1.6326274137321235,-5.025010377846385,22.368617710174,0.8799972534179688,0.007567596414133959,-0.9795032501220788,-2.1822630126244604,0.22325651238030275,-1.5808831313732696,-0.37812336887088804,-0.3599563394726317,0.865656458899694,-48.79076959357339,0.6013798812511881,5,0.9000015258789205,0.9100036621093892,-1.902494430541978,-5.539995193481431,-3.1999969482421733,3,-0.04511168806577803,1.0,71.0,-1.0219826285254368,71.23999786376953,1.065214867397542,71.66999816894531,-0.04511168806577803
12175,2021-05-28,70.87999725341797,71.37999725341797,70.68000030517578,71.25,2716200.0,0.0086808117189765,1.2222222222222223,0.4567905885898817,40.489435534995536,49.12073705811514,0.20331751037006995,0.3984298788813305,-2.0154887226176186,-5.598651231442801,20.529547390923174,1.1100006103515767,0.13393138506823732,-0.34850234985351847,-1.5621665588668918,0.8651618591598549,-0.955334454360198,0.2583297546531611,-0.8639586596242026,27.272637197135836,-16.562299090330086,0.6068321045066838,5,0.29000091552734375,0.3000030517578125,-2.5124950408935547,-6.149995803833008,-3.1899948120117188,4,-0.0538939029747213,-1.0705854897631293,70.26999664306639,1.0,71.0,-1.0219826285254368,71.23999786376953,-0.0538939029747213
12176,2021-06-01,70.0,71.19000244140625,69.84999847412111,71.16999816894531,2362500.0,-0.012415311618476865,1.2148703010125996,3.1621337402313543,43.80265293681282,47.89381349938552,1.070471908288198,1.2130304504542124,-0.9329150707193179,-4.710034964079114,18.272530024531914,1.340003967285142,0.11045730243148455,-1.1474994659423885,-2.4631041879906945,0.16810525610591753,-1.8053018269665415,-0.4896971049182355,2.55999755859375,7.177092877662808,-36.63439306247985,0.6578023610241519,6,1.1699981689453125,1.1800003051757812,-1.592498779296875,-5.269998550415039,-2.5,1,-0.0612857273646763,1.2222222222222223,70.87999725341797,-1.0705854897631293,70.26999664306639,1.0,71.0,-0.0612857273646763
12177,2021-06-02,70.23999786376953,70.87999725341797,69.91000366210939,70.25,2396700.0,0.0034285409109933163,-1.895544142933681,0.008548847763997027,50.45513486377702,47.938719668699434,0.8282120043817969,0.8927926581084478,-0.9878718192865961,-4.919173515853956,16.082533787239782,0.9699935913085795,-0.02675084811731665,-0.8275016784668026,-2.1602773702302756,0.5052740132966704,-1.493889524348532,-0.16111383258507317,2.2657997131347685,25.490176523386165,-22.09901665492102,0.6663878458817339,6,0.9650001525878906,0.94000244140625,-1.777496337890625,-5.50999641418457,-2.5699996948242188,2,-0.06207290351585404,1.2148703010125996,70.0,1.2222222222222223,70.87999725341797,-1.0705854897631293,70.26999664306639,-0.06207290351585404
12178,2021-06-03,70.4800033569336,70.79000091552734,69.5,69.70999908447266,4166200.0,0.0034169348015862244,-1.168064317587321,-76.98398169336384,45.41547434532543,47.27500740885003,0.6415654821172723,0.6656508323899573,-1.0907143308656089,-5.136191051828263,14.865584309863412,1.2900009155273438,-0.07638278203556581,-0.5739963531494112,-1.9256490149091832,0.7776563086103607,-1.2498226840292972,0.10182997773047475,1.9726782379150478,52.12791429093196,4.272358047805476,0.6758263308798831,6,0.5499954223632812,0.6999969482421875,-1.5225019454956055,-5.750001907348633,-2.640007019042983,3,-0.048950119371657275,-1.895544142933681,70.23999786376953,1.2148703010125996,70.0,1.2222222222222223,70.87999725341797,-0.048950119371657275
12179,2021-06-04,70.08000183105469,70.9000015258789,69.95999908447266,70.77999877929688,2218200.0,-0.005675390278476189,1.0,-0.9090819015912649,37.90560704335032,45.70287614868998,0.9011851245794702,1.0012094347869436,-0.5598831618093243,-4.693578847829173,13.433035493923198,0.94000244140625,-0.15166162336585387,-0.9004978179931697,-2.2976897940016414,0.4966941580153019,-1.5990938059974127,-0.2019018299889268,2.254572500000009,30.85120629831788,-14.291792296425779,0.698595988004238,6,0.9499969482421875,1.1399993896484375,-0.7125005722045898,-5.350000381469727,-2.5,4,-0.04651829410749042,-1.168064317587321,70.4800033569336,-1.895544142933681,70.23999786376953,1.2148703010125996,70.0,-0.04651829410749042
12180,2021-06-07,70.12000274658203,70.33000183105469,69.95999908447266,70.19999694824219,2803800.0,0.0005707893048259027,1.1764613485919444,0.11427792915531335,44.23728703973105,45.15364845182446,0.6260241847659245,0.9135357163864342,-0.4794320640282592,-4.674336741121394,11.774376467107027,0.37000274658203125,-0.14822106345178554,-0.8004970550537109,-2.2387625117712986,0.6377684016638767,-1.5196297834125119,-0.08136432669491,2.1011886112304836,36.68650005417314,-9.020759226392585,0.7191327283587966,6,0.5999984741210938,1.0999984741210938,-0.4375019073486328,-5.39000129699707,-2.0300064086914205,0,-0.04349690433956066,1.0,70.08000183105469,-1.168064317587321,70.4800033569336,-1.895544142933681,70.23999786376953,-0.04349690433956066
12181,2021-06-08,68.80000305175781,70.19999694824219,68.47000122070311,69.97000122070311,2203000.0,-0.01882486655904414,1.1227076565908265,14.6260371959941,36.06107742611351,43.32452802968306,1.6719226878808513,2.0396122770946903,0.938170915071268,-3.327875430218427,10.0460931670308,1.7299957275390767,-0.2758598347588048,-1.930997085571292,-3.4400554231948774,-0.42193874794770636,-2.685526254383092,-1.176467916759492,3.312340651742204,13.5803205601173,-30.255838099976195,0.7545291688117955,6,1.1249961853027344,1.904998779296875,0.9524974822998047,-4.070001602172852,-0.08000183105470171,1,-0.016133729085978654,1.1764613485919444,70.12000274658203,1.0,70.08000183105469,-1.168064317587321,70.4800033569336,-0.016133729085978654
12182,2021-06-09,69.34999847412111,69.58000183105469,68.62000274658203,68.81999969482422,2819300.0,0.007994119156499613,-1.0645304193738925,-0.4529911185883818,41.888294364599766,42.75716997707823,0.9226650259169702,1.4306524326331385,0.47193789586623325,-3.824790018570752,9.437765596636966,0.9599990844726562,-0.45055586125994296,-1.2970016479492017,-2.918801584977203,0.3247982890787995,-2.107901616463195,-0.4861016794352082,2.5438046804110996,36.21387419349871,-7.660251474495688,0.8108999685139985,6,0.5750007629394389,1.3550033569335795,0.4025020599365092,-4.619997024536147,-0.2200012207031392,2,-0.026676258324813906,1.1227076565908265,68.80000305175781,1.1764613485919444,70.12000274658203,1.0,70.08000183105469,-0.026676258324813906
12183,2021-06-10,69.62999725341797,69.86000061035156,69.13999938964844,69.44999694824219,2127900.0,0.004037473474514108,1.249979138603121,0.33962399953934713,35.64061623925964,41.766175532662785,0.478180211277234,1.168008249009489,0.3125976023278838,-4.071894869169313,9.165335708997398,0.720001220703125,-0.571696921690986,-0.9900028228759794,-2.662429382787167,0.682423737035208,-1.826216102831566,-0.15378954292039282,2.058377785084488,47.73645625657398,7.790994469919006,0.8362132799555916,6,0.2950019836425781,1.0750045776367188,0.20250320434570312,-4.899995803833008,-1.3600006103515767,3,-0.028148774404503474,-1.0645304193738925,69.34999847412111,1.1227076565908265,68.80000305175781,1.1764613485919444,70.12000274658203,-0.028148774404503474
12184,2021-06-11,69.54000091552734,69.75,69.05000305175781,69.55999755859375,2211400.0,-0.0012924937733816977,2.4999713898796467,-0.11109227313186114,30.52958946240095,40.65952596904117,0.5070597540639881,1.1948249199600696,0.5085754167157859,-3.9452021940532944,9.331445531633978,0.6999969482421875,-0.7184096285861585,-1.0009990692138615,-2.7225268832920335,0.7205287448643105,-1.8617629762529475,-0.1402351621747755,1.9552716939071502,57.52684643592574,23.106789393217753,0.8607639070390827,6,0.29000091552734375,1.1650009155273438,0.2924995422363281,-4.809999465942383,-1.3799972534179545,4,-0.024446427311696328,1.249979138603121,69.62999725341797,-1.0645304193738925,69.34999847412111,1.1227076565908265,68.80000305175781,-0.024446427311696328
12185,2021-06-14,69.08000183105469,69.27999877929689,68.55999755859375,68.98999786376953,1716800.0,-0.006614884647922703,1.9387933047877428,-4.500953834414346,30.10753822318175,39.1378465564155,0.7653644527444357,1.525093290803568,1.062369278040478,-3.4623054626987937,9.378241303268606,0.9800033569335938,-0.8071682808085257,-1.3289981842040959,-3.0745710759186693,0.41657470751047754,-2.2017846300613826,-0.45621173834680917,2.233754495055919,35.260237967136725,4.875901456829588,0.8727864458572853,6,0.6049995422363281,1.625,0.8374996185302734,-4.350000381469727,-2.0200042724609375,0,-0.021713954259417467,2.4999713898796467,69.54000091552734,1.249979138603121,69.62999725341797,-1.0645304193738925,69.34999847412111,-0.021713954259417467
12186,2021-06-15,69.19000244140625,69.5,69.0,69.22000122070311,2138300.0,0.001592365481121183,-1.4390026051358393,-0.33330507756193417,33.441057023301184,37.24739346302929,0.5904776497058606,1.357911901645906,1.0068214603452645,-3.5434268338336494,9.844673195464635,0.5,-0.8158762511780111,-1.1384975433349638,-2.9551940266087797,0.6781989399388522,-2.0468457849718646,-0.2301493016980629,1.9531285783799035,48.46180029813256,20.014803857760793,0.9083482416369058,6,0.4949989318847656,1.5149993896484375,0.7599983215332031,-4.460000991821289,-1.9500045776367188,1,-0.015898338845228177,1.9387933047877428,69.08000183105469,2.4999713898796467,69.54000091552734,1.249979138603121,69.62999725341797,-0.015898338845228177
12187,2021-06-16,67.76000213623047,69.51999664306639,67.72000122070311,69.38999938964844,2550500.0,-0.020667730231499593,-1.105258931081064,54.33545269585483,28.048786791424973,35.3177615125959,1.8234507555762463,2.685379180973115,2.4741685338811834,-2.0869810060251694,10.771664589449205,1.7999954223632812,-0.8733011081769746,-2.4159980773925724,-4.547320953669399,-0.2846752011157463,-3.4816595155309926,-1.3503366392541523,3.2227410956107008,1.869202193273948,-25.986201666031235,1.0656614381384164,6,1.5499992370605469,2.5699996948242188,2.707498550415039,-2.7150020599365234,0.5099945068359233,2,0.01416763657330744,-1.4390026051358393,69.19000244140625,1.9387933047877428,69.08000183105469,2.4999713898796467,69.54000091552734,0.01416763657330744
12188,2021-06-17,68.34999847412111,68.68000030517578,67.34999847412111,67.69999694824219,2643100.0,0.00870714756921731,1.0305291051512553,-0.3987746142000677,36.740326251897066,35.188285869101094,1.005252043880077,2.0243266101686856,1.9326909738022096,-2.674615345859266,12.265406911836655,1.3300018310546733,-0.9032528478171002,-1.715001678466777,-3.98655010488622,0.556546747952666,-2.8507758916765056,-0.5792274652570484,2.371725396829021,41.66664017573052,9.967716569215792,1.1357742132097244,6,0.49000167846678266,1.604999542236314,2.330003738403306,-3.264997482299819,-0.04000091552735796,3,0.011411833163276208,-1.105258931081064,67.76000213623047,-1.4390026051358393,69.19000244140625,1.9387933047877428,69.08000183105469,0.011411833163276208
12189,2021-06-18,66.59999847412111,68.12999725341797,66.45999908447266,68.12000274658203,4431800.0,-0.025603511910283205,1.1688382462224425,-2.338462621923234,24.46298282382645,32.99114095622281,2.4693828958322825,3.564881101664625,3.7225135238036557,-0.9213881613589479,13.300573689646173,1.8899993896484517,-1.0742124121397154,-3.216001510620103,-5.851015265851132,-0.5809877553890743,-4.533508388235617,-1.8984946330045886,3.7845528571461244,4.575147102822865,-26.540088033319524,1.3175068776155117,6,1.729999542236314,2.909999847412095,4.190004348754869,-1.514997482299819,2.8600006103515483,4,0.02507504815625783,1.0305291051512553,68.34999847412111,-1.105258931081064,67.76000213623047,-1.4390026051358393,69.19000244140625,0.02507504815625783
12190,2021-06-21,67.13999938964844,67.30999755859375,66.27999877929689,66.76000213623047,2059000.0,0.008108122040530574,1.8611331871019303,-0.24999749033780286,32.21391170012279,32.563678097779395,1.6340526408935716,2.7815750108931923,3.238780097443666,-1.423214458543157,14.18319402748682,1.0299987792968608,-1.2255500173381648,-2.4310005187988253,-5.106226485677297,0.2442254480796464,-3.768613502238054,-1.0933875353595965,2.773605672003441,26.543246215323112,-7.286054641753648,1.3376129834392336,6,0.9300003051757812,2.279998779296875,3.532503128051758,-2.0549983978271484,1.55999755859375,0,0.01519219960878071,1.1688382462224425,66.59999847412111,1.0305291051512553,68.34999847412111,-1.105258931081064,67.76000213623047,0.01519219960878071
12191,2021-06-22,66.75,67.40000152587889,66.65000152587889,67.13999938964844,1769900.0,-0.005808748781558237,-1.5423886618733582,-1.0263216013813319,28.693528238558926,31.097592972663744,1.9027755190379594,2.934536742284294,3.6662009526657613,-0.9940466300686239,14.855564437032848,0.75,-1.3125458544003124,-2.575000000000003,-5.34084008604998,0.19084008604997393,-3.957920043024984,-1.1920799569750216,2.6549001821221765,14.506220079920004,-19.536132904492668,1.382920043024988,6,1.3199996948242188,2.6699981689453125,3.9225025177001953,-1.664999008178711,2.0400009155273438,1,0.004644158181179803,1.8611331871019303,67.13999938964844,1.1688382462224425,66.59999847412111,1.0305291051512553,68.34999847412111,0.004644158181179803
12192,2021-06-23,66.23000335693361,66.72000122070311,66.11000061035156,66.41999816894531,2435500.0,-0.007790211881144482,-1.8372101275704171,0.4871669470636202,24.911410602624116,29.905459013037575,2.1609003398756244,3.225316139320924,4.199972599248625,-0.44309619615974327,16.206406351797675,0.6399993896484375,-1.494226299904696,-2.844496917724598,-5.782225156276496,0.09323132082730012,-4.313361037000547,-1.375632798448649,2.737410628793029,4.669368125751989,-25.966417884917618,1.4688641192759462,6,1.6999969482421733,3.1049957275390483,4.442499160766587,-0.8650016784668111,2.019996643066392,2,0.015249803044592225,-1.5423886618733582,66.75,1.8611331871019303,67.13999938964844,1.1688382462224425,66.59999847412111,0.015249803044592225
12193,2021-06-24,66.26000213623047,66.43000030517578,65.84999847412111,66.23000335693361,1583100.0,0.0004529484791837568,2.1351864071262843,-0.1578926233786464,26.419706107578364,29.448805306946177,1.7909317323608462,2.9745055199819177,4.177933936799292,-0.440854088013765,17.820789956685328,0.5800018310546733,-1.5096435450110164,-2.577498245239255,-5.6239507398294535,0.46895424935094354,-4.100724492534354,-1.0542719979441557,2.250225709436151,17.98262638701077,-12.10434707108168,1.523226247295102,6,1.4249954223632812,2.944995880126953,4.4524993896484375,-0.27500152587890625,2.2999954223632812,3,0.030334959885805368,-1.8372101275704171,66.23000335693361,-1.5423886618733582,66.75,1.8611331871019303,67.13999938964844,0.030334959885805368
12194,2021-06-25,67.09999847412111,67.15000152587889,66.12000274658203,66.30000305175781,1956800.0,0.012677276046016539,1.288882295596192,26.66759918617791,33.033643138929094,29.773928075362555,0.6352229964319633,1.9867034209671175,3.314558167304014,-1.2475491167456454,19.72744347907044,1.0299987792968608,-1.6061034931435358,-1.5790019989013473,-4.6414595166310875,1.4834555188283929,-3.1102307577662174,-0.047773240036477205,0.9313880846673186,80.64500251031345,49.269840203217036,1.5312287588648712,6,0.584999084472642,2.104999542236314,3.630002975463853,-0.11499786376954546,1.5999984741210795,4,0.018032773651095013,2.1351864071262843,66.26000213623047,-1.8372101275704171,66.23000335693361,-1.5423886618733582,66.75,0.018032773651095013
12195,2021-06-28,67.05999755859375,67.69000244140625,66.83999633789061,67.26000213623047,1826000.0,-0.0005961388440685056,-1.656239941826431,-0.2500071525982961,38.5826109419023,30.345211844096006,0.40068987957548075,1.8191128131022936,3.3170151381505235,-1.1578549758678776,21.305140724335814,0.8500061035156392,-1.6949092594178836,-1.4280029296874943,-4.387225176502653,1.5312193171276647,-2.907614053095074,0.05160819372008518,-1.209999084472642,65.7606780195127,30.80714122985372,1.4796111234075822,6,0.625,2.145000457763672,3.920003890991211,-0.01999664306640625,1.8899993896484375,0,0.03578886986659824,1.288882295596192,67.09999847412111,2.1351864071262843,66.26000213623047,-1.8372101275704171,66.23000335693361,0.03578886986659824
12196,2021-06-29,65.70999908447266,67.19999694824219,65.56999969482422,66.79000091552734,2329200.0,-0.02013120374693622,-1.3970537086694566,5.399885561701316,28.384757852311893,30.382541961972336,1.3467638162865114,2.984239719721586,4.609140099444119,0.22794451523380133,23.021076784484123,1.6299972534179688,-1.794610013100396,-2.5635013580322266,-5.679054070239744,0.5520513541752905,-4.121277714135985,-1.005725001928468,1.9800033569335938,6.603736239217197,-27.02586097728902,1.5577763561037554,6,1.4150009155273438,3.354999542236328,5.492502212524414,1.3300018310546875,3.529998779296875,1,0.045502935708852776,-1.656239941826431,67.05999755859375,1.288882295596192,67.09999847412111,2.1351864071262843,66.26000213623047,0.045502935708852776
12197,2021-06-30,65.87999725341797,66.12999725341797,65.48000335693361,65.70999908447266,2410200.0,0.002587097417651396,-1.063506672802625,-0.1574054451179022,27.436775045308224,29.34881405012913,0.9856989067414474,2.6043813594853162,4.347878221167264,0.09749444999590651,24.847122725635288,0.6499938964843608,-1.8699536462112292,-2.1755031585693416,-5.321693552623998,0.9706872354853147,-3.7485983555966698,-0.6024079615420135,1.8100051879882812,18.099278832045705,-13.178066822518307,1.5730951970273261,6,0.9250030517578125,2.830005645751953,5.227502822875977,1.160003662109375,3.2000045776367188,2,0.04417127782983332,-1.3970537086694566,65.70999908447266,-1.656239941826431,67.05999755859375,1.288882295596192,67.09999847412111,0.04417127782983332
12198,2021-07-01,67.02999877929689,67.18000030517578,65.62000274658203,66.09999847412111,3240200.0,0.01745600445997675,1.5365744732321218,5.470648954312899,36.606160683243004,30.698056034508745,-0.4148628205076932,1.2465743149197266,3.1255092742509447,-0.986869384192488,26.037911171414528,1.55999755859375,-1.9778424531759669,-0.8530014038085767,-3.812242201488772,2.1062393938716184,-2.3326218026486742,0.6266189950315209,0.5716036987304562,70.13556852821714,40.43625338815457,1.4796203988401,7,-0.44499588012696734,1.400001525878892,4.077501296997056,0.01000213623045454,2.090003967285142,3,0.01820082415218427,-1.063506672802625,65.87999725341797,-1.3970537086694566,65.70999908447266,-1.656239941826431,67.05999755859375,0.01820082415218427
12199,2021-07-02,66.81999969482422,67.40000152587889,66.61000061035156,67.20999908447266,1672700.0,-0.0031329119543044293,1.0519390444484467,-0.4193540448083218,37.60962041200464,31.297579224717836,-0.19039699031692692,1.26465946990578,3.265656156360251,-0.7097116292623014,27.32293030047599,0.7900009155273295,-1.9214388158304274,-0.9000003814697237,-3.704809299595695,1.9048085366562475,-2.3024048405327022,0.5024040775932548,0.6967388183593783,60.63334357490766,30.330537440240224,1.4024044590629834,7,-0.23499679565429688,1.6100006103515625,4.354999542236328,0.5050010681152344,1.8899993896484375,4,0.0260400759011723,1.5365744732321218,67.02999877929689,-1.063506672802625,65.87999725341797,-1.3970537086694566,65.70999908447266,0.0260400759011723
12200,2021-07-06,67.06999969482422,67.15000152587889,65.94999694824219,66.65000152587889,2637700.0,0.003741394809065879,3.1379337560181484,-1.076920067295314,38.55288471441228,32.393063277590436,-0.504415321549132,0.816297029371043,2.948558321103846,-0.8929721542732523,28.829435688063583,1.2000045776367045,-1.9934691541027831,-0.4975002288818331,-3.0753568994689573,2.080356441705291,-1.7864285641753952,0.791428106411729,0.36526941210938446,82.81238824118495,52.54256975589022,1.2889283352935625,7,-0.4849967956542969,1.3600006103515625,4.104999542236328,0.2550010681152344,2.0,1,0.024302926208955355,1.0519390444484467,66.81999969482422,1.5365744732321218,67.02999877929689,-1.063506672802625,65.87999725341797,0.024302926208955355
12201,2021-07-07,67.69000244140625,67.73999786376953,66.76000213623047,67.13999938964844,1920300.0,0.00924411434923389,2.015399784027419,1.3095367847411001,49.585800098775955,35.134662110496194,-1.091879060573092,0.11475560701484255,2.2827531236869447,-1.4306159268350314,29.059739162815312,0.9799957275390625,-1.7742613285298887,0.17800254821777628,-2.335109452359518,2.6911145487950705,-1.078553452070878,1.4345585485064305,-2.209999084472642,97.78780779280403,61.28480579043514,1.2565560002886504,7,-1.0800018310546875,0.6450004577636719,3.484996795654297,-0.3650016784667969,1.0999984741210938,2,0.018614189117907243,3.1379337560181484,67.06999969482422,1.0519390444484467,66.81999969482422,1.5365744732321218,67.02999877929689,0.018614189117907243
12202,2021-07-08,67.5,68.20999908447266,67.26999664306639,67.48999786376953,2155700.0,-0.0028069498382825575,-3.1777461302407164,0.018185601331668747,44.72050336973007,37.16808402851305,-0.7853728725742428,0.1676499919493466,2.4431436254413654,-1.1580442467949865,29.14591251776094,0.9400024414062642,-1.680881560676255,0.08050003051758381,-2.2792728020630193,2.440272863098187,-1.0993863857727177,1.2603864468078854,-1.9747967529296773,72.58686917484593,35.21946374915329,1.1798864162902993,7,-0.654998779296875,0.69000244140625,3.674999237060547,-0.17499923706054688,1.5400009155273438,3,0.0257777461299189,2.015399784027419,67.69000244140625,3.1379337560181484,67.06999969482422,1.0519390444484467,66.81999969482422,0.0257777461299189
12203,2021-07-09,67.66999816894531,67.81999969482422,66.90000152587889,67.40000152587889,2509200.0,0.002518491391782396,2.228065478979049,26.993897787949553,58.268939371606,39.972005832143815,-0.8206273355178837,-0.1651843324055733,2.2510236600864744,-1.227200182225971,29.63913213704523,0.9199981689453267,-1.5096065140934911,0.3484981536865206,-1.7757913714648623,2.4727876788379035,-0.713646608889178,1.4106429162622192,-2.0374030883788947,76.10617676547736,33.161862125722465,1.0621447625756917,7,-0.8249969482421875,0.5200042724609375,3.522500991821289,-0.26999664306640625,2.0999984741210795,4,0.020836466680391297,-3.1777461302407164,67.5,2.015399784027419,67.69000244140625,3.1379337560181484,67.06999969482422,0.020836466680391297
12204,2021-07-12,67.83999633789061,67.90000152587889,67.16999816894531,67.55999755859375,1850900.0,0.002512164527046057,2.649933244325956,1.0370454095904436,55.737688515117355,41.87812556250104,-0.9774022371409501,-0.49442200212716614,2.0362445439628942,-1.3005710554921137,30.062157764032925,0.7300033569335795,-1.235272152831513,0.6034965515136577,-1.268033633040588,2.4750267360679032,-0.3322685407634651,1.5392616437907805,-2.104305097167938,83.62821252907375,37.01436379449254,0.9357650922771242,7,-0.9949951171874858,0.3500061035156392,3.2650032043457173,0.05000495910645952,2.1100006103515767,0,0.018868020014566333,2.228065478979049,67.66999816894531,-3.1777461302407164,67.5,2.015399784027419,67.69000244140625,0.018868020014566333
12205,2021-07-13,67.58000183105469,68.15000152587889,67.34999847412111,67.80000305175781,2048700.0,-0.00383246640434598,-1.3529226971839035,-0.7857220708447266,56.951455466978835,45.05220307524181,-0.7106169691978153,-0.3716186971661415,2.2236574199109214,-0.9668341006258601,30.049456164524592,0.8000030517577841,-0.9793086037348928,0.4185020446777372,-1.2513207455753559,2.0883248349308303,-0.41640935044881644,1.2534134398042909,-1.745338276582018,56.55182211371505,5.633819068818397,0.8349113951265481,7,-0.7350006103515625,0.3250007629394531,3.5449981689453125,0.6849994659423828,1.75,1,0.016720882255121694,2.649933244325956,67.83999633789061,2.228065478979049,67.66999816894531,-3.1777461302407164,67.5,0.016720882255121694
12206,2021-07-14,68.08999633789061,68.44999694824219,67.18000030517578,67.66000366210939,2923000.0,0.007546529935155588,1.208701536501871,-1.9545013177970687,65.60401030739095,49.293006993251005,-0.9471035035786457,-1.0205736461180521,1.6351948620033596,-1.3956994814598573,30.192471475602613,1.2699966430664062,-0.811160655289342,0.9834968566894418,-0.46245909152609954,2.429452804904983,0.2605188825816782,1.7064748307972053,-2.1603193622179475,76.77408557744772,19.17951645912777,0.7229779741077695,7,-1.0549964904785014,-0.24999618530272016,2.880004882812514,0.8050041198730611,2.0300064086914205,2,0.01439276559908187,-1.3529226971839035,67.58000183105469,2.649933244325956,67.83999633789061,2.228065478979049,67.66999816894531,0.01439276559908187
12207,2021-07-15,68.72000122070311,68.75,67.88999938964844,68.05000305175781,3142600.0,0.009252532188225748,1.3561798457390104,1.5581618168914824,68.75002180661068,52.86454711806964,-1.2649067563875036,-1.6600835524435098,0.925332662631476,-1.9139020375412628,29.350337578761852,0.8600006103515625,-0.6956447172140372,1.5655017852783004,-0.028003989057040712,3.1590075596136415,0.7687488981106299,2.362254672445971,-2.6391050466762778,98.37844302487109,34.295474345045946,0.79675288716767,7,-1.370002746582017,-1.0499992370605327,1.5949993133545064,0.3149986267089986,1.8899993896484517,3,0.0010186218507099998,1.208701536501871,68.08999633789061,-1.3529226971839035,67.58000183105469,2.649933244325956,67.83999633789061,0.0010186218507099998
12208,2021-07-16,69.12999725341797,69.62999725341797,68.63999938964844,68.63999938964844,2844100.0,0.005966181976599483,-3.040825223822499,0.7313420938759863,66.55792997871715,56.081025958815474,-1.503835856910257,-2.1171976862003845,0.47373623414262056,-2.2325273203770024,28.2865922917402,0.9899978637695312,-0.3326877034982374,1.9364978790283232,0.1890521115646493,3.683943646491997,1.0627749952964791,2.810220762760167,-2.835572773313288,79.67478918362346,16.95618266910968,0.8737228837318383,7,-1.3400001525878906,-1.4599952697753906,1.1850032806396484,-0.09499740600585938,-0.1399993896484375,4,-0.0013018420579522516,1.3561798457390104,68.72000122070311,1.208701536501871,68.08999633789061,-1.3529226971839035,67.58000183105469,-0.0013018420579522516
12209,2021-07-19,68.26999664306639,70.31999969482422,67.55999755859375,69.37000274658203,4035200.0,-0.012440339136698841,-1.1904741721212708,-2.2449202024134194,58.70504276309638,58.32015463089148,-0.46547236050894014,-1.186502727094151,1.2554950211856664,-1.2577656925483751,26.666840456888618,2.7600021362304688,0.03210198509643192,0.9929973602294808,-0.7941850873950358,2.7801798078539974,0.09940613641722962,1.886588584041732,-1.6420148856303882,34.713265916037315,-26.479563036823805,0.8935912238122559,7,0.2700042724609517,-0.3699951171874858,2.045003890991225,0.9600028991699361,0.02000427246095171,0,0.021971584499152597,-3.040825223822499,69.12999725341797,1.3561798457390104,68.72000122070311,1.208701536501871,68.08999633789061,0.021971584499152597
12210,2021-07-20,68.16000366210939,69.30000305175781,67.97000122070311,68.48999786376953,3107100.0,-0.0016111467169402927,-2.746488862144075,0.2999930642252572,71.45369104739476,60.74992029184913,-0.20629655924997792,-1.050010050664838,1.2917697039550688,-1.0265783934446517,24.86502969575043,1.3300018310547017,0.25231387973461494,0.8320041656494226,-0.9964555000110948,2.66046383130994,-0.08222566718083613,1.7462339984796813,-1.0889797521868019,31.210304058158805,-35.3638860621765,0.914229832830257,7,0.4499969482421733,-0.26000213623048296,2.1074981689452983,1.069995880126939,0.1499938964843608,1,0.02626163717664043,-1.1904741721212708,68.26999664306639,-3.040825223822499,69.12999725341797,1.3561798457390104,68.72000122070311,0.02626163717664043
12211,2021-07-21,67.05999755859375,68.23999786376953,66.97000122070311,68.01999664306639,2310100.0,-0.01613858633237042,-1.2280803903065527,2.9091392504566977,58.885555492998535,62.323814972212304,0.8883665375546883,0.07843233840284825,2.2628133790635445,0.20941487094609101,23.3516053661184,1.2699966430664205,0.4600943291952433,-0.2835018157959013,-2.0965216434794627,1.5295180118876601,-1.190011729637689,0.6230080980458865,3.2600021362304688,2.686459071126899,-67.12704876752031,0.906509913841782,7,1.5500030517578125,0.8400039672851562,3.1350040435791016,2.3400039672851562,1.2400054931640625,2,0.0338503482717476,-2.746488862144075,68.16000366210939,-1.1904741721212708,68.26999664306639,-3.040825223822499,69.12999725341797,0.0338503482717476
12212,2021-07-22,67.23999786376953,67.51000213623047,66.84999847412111,66.98000335693361,2023100.0,0.002684168084236882,-1.538454766865309,-0.27082786956900745,51.851846868242575,61.6108046940608,0.7460628475958231,-0.023212166440373494,2.0035744170555745,0.15888736294235173,21.492683484610517,0.6600036621093608,0.6573760172959879,-0.15400123596191406,-1.8911058439439046,1.5831033720200764,-1.0225535399529093,0.7145510680290812,3.0130018615722634,11.239171540389242,-56.1156352410927,0.8685523039909961,7,1.345001220703125,0.660003662109375,2.9550037384033203,2.210002899169922,1.4599990844726562,3,0.04283172180712258,-1.2280803903065527,67.05999755859375,-2.746488862144075,68.16000366210939,-1.1904741721212708,68.26999664306639,0.04283172180712258
12213,2021-07-23,68.26999664306639,68.30000305175781,67.30000305175781,67.48999786376953,1774500.0,0.015318245270972142,1.3809195109988919,3.0000586888903022,61.171025655494084,62.214508820769325,-0.21218973800502283,-0.9432681486705548,0.932396559102159,-0.7316203461639361,19.132507263826742,1.0600051879882812,0.7144769367194215,0.7754978179931555,-0.9173787545845613,2.4683743905708724,-0.07094046829570289,1.621936104282014,1.8468830322265717,40.922123037684585,-26.155875028641915,0.8464382862888594,7,0.3150024414062642,-0.3699951171874858,1.5500049591064595,1.5650062561035298,0.7600021362304972,4,0.03427572993037242,-1.538454766865309,67.23999786376953,-1.2280803903065527,67.05999755859375,-2.746488862144075,68.16000366210939,0.03427572993037242
12214,2021-07-26,68.30999755859375,68.41000366210939,67.62999725341797,68.20999908447266,1540300.0,0.0005859223303685823,4.199857589705372,0.12820337258891426,59.872608369749216,62.5390813655216,-0.19948807838024152,-0.935958113588157,0.8202061830370297,-0.6153126437651366,17.543147594694915,0.7800064086914205,0.8419641872960284,0.7549987792968693,-0.9647870363556166,2.474784594949355,-0.10489412852936653,1.6148916871231052,1.6762068686523435,59.59168802374115,-5.268980774258047,0.859892907826242,7,0.27500152587890625,-0.40999603271484375,1.0875015258789062,1.8100051879882812,0.44000244140625,0,0.009954623473562574,1.3809195109988919,68.26999664306639,-1.538454766865309,67.23999786376953,-1.2280803903065527,67.05999755859375,0.009954623473562574
12215,2021-07-27,69.45999908447266,69.66999816894531,67.94999694824219,68.20999908447266,2448000.0,0.016835039774265592,1.0598839599798986,12.500190737773709,62.99558928477407,62.249256807453044,-1.1787225588238357,-1.9994514457387424,-0.4094527789369522,-1.614942225602917,16.550769539157667,1.720001220703125,0.8739128038763226,1.7850002288818416,-0.11485572320218296,3.684856180965866,0.8350722528398222,2.734928204923861,0.4007571046484344,92.55322314899232,30.54161073110022,0.9499279760420142,7,-0.875,-1.55999755859375,-0.5400009155273438,0.24000167846679688,0.29000091552734375,1,-0.016844200753910687,4.199857589705372,68.30999755859375,1.3809195109988919,68.26999664306639,-1.538454766865309,67.23999786376953,-0.016844200753910687
12216,2021-07-28,68.69999694824219,69.5,68.22000122070311,69.33999633789061,2087500.0,-0.010941579992049921,1.6666454740523224,-0.5119995117187386,58.13007205549414,61.069262390662324,-0.36106169671221267,-1.0582161198576046,0.2900770945836797,-0.7462610912703127,14.73464920696174,1.2799987792968892,0.9037412998361702,0.8754981994628963,-0.8343674561926946,2.585363855118487,0.02056537163510086,1.7304310272906918,1.0403289322789107,65.60278986967785,4.725269512637041,0.8549328278277932,7,-0.11499786376953125,-0.7999954223632812,0.045001983642578125,0.910003662109375,1.6200027465820312,2,-0.005676847263068385,1.0598839599798986,69.45999908447266,4.199857589705372,68.30999755859375,1.3809195109988919,68.26999664306639,-0.005676847263068385
12217,2021-07-29,68.79000091552734,69.76999664306639,68.33000183105469,69.76999664306639,1514900.0,0.0013101014742833428,1.9387777345271096,1.5312447845886201,57.6712564993599,60.081854226289295,-0.49181119371836246,-0.9686974728714688,0.13907770937147745,-0.7356993315870284,12.84567908451946,1.4399948120117045,0.9535399158577178,0.8200019836425838,-0.6749012848148652,2.314905252100033,0.0725503494138593,1.5674536178713083,-1.9400024414062358,60.323956669869105,1.3160516743340196,0.7474516342287242,7,-0.2050018310546875,-0.8899993896484375,-0.045001983642578125,0.8199996948242188,1.0100021362304688,3,-0.007123097212503815,1.6666454740523224,68.69999694824219,1.0598839599798986,69.45999908447266,4.199857589705372,68.30999755859375,-0.007123097212503815
12218,2021-07-30,68.25,69.55000305175781,68.11000061035156,68.83999633789061,2525000.0,-0.007849991399047296,-2.3103690192226742,0.602039704165039,52.672775488848444,59.41160230692841,-0.1003142951466316,-0.3505854923594427,0.6182877879649595,-0.100285602188535,11.929472518004664,1.44000244140625,0.8919215181867202,0.21900100708008097,-1.212624872236816,1.650626886396978,-0.49681193257836753,0.9348139467385295,-1.3416015624999886,28.97209922493905,-25.809402952957853,0.7158129396584502,7,0.05999755859375,-0.34999847412109375,0.38249969482421875,1.2750015258789062,-0.34999847412110796,4,0.0065933618790063875,1.9387777345271096,68.79000091552734,1.6666454740523224,68.69999694824219,1.0598839599798986,69.45999908447266,0.0065933618790063875
12219,2021-08-02,68.55999755859375,68.93000030517578,67.93000030517578,68.36000061035156,2316100.0,0.004542088770604469,1.127654048438413,-0.338979982413498,56.347121584067615,57.73309458878094,-0.4077258924363747,-0.5518359166721325,0.21728784660655265,-0.312578071470341,11.125089636447722,1.0,0.7490348925874315,0.4419986724853544,-0.8876087631505811,1.77160610812129,-0.22280504533260626,1.106802390303315,-1.5943671569824147,34.23904930920697,-19.479182229503003,0.664803717817966,8,-0.25,-0.6599960327148438,-0.11499977111816406,0.8350028991699219,0.75,0,0.006855327267208056,-2.3103690192226742,68.25,1.9387777345271096,68.79000091552734,1.6666454740523224,68.69999694824219,0.006855327267208056
12220,2021-08-03,68.69999694824219,69.37000274658203,68.38999938964844,68.63999938964844,1812800.0,0.0020419981714379087,-2.500027247956403,0.29999237048905164,54.14966057007628,57.206884041789586,-0.5174917108057429,-0.5939087796620157,-0.02879280685490926,-0.3479568781033038,9.974565692245188,0.9800033569335938,0.5958884844802697,0.5004981994628963,-0.7564731453810793,1.757469544306872,-0.12798747295909152,1.1289838718848841,-1.6782792218017448,41.84772693347519,-8.584209737039558,0.6284856724219857,8,-0.3899993896484375,-0.7999954223632812,-0.25499916076660156,0.6950035095214844,0.5699996948242045,1,0.0007278464916888883,1.127654048438413,68.55999755859375,-2.3103690192226742,68.25,1.9387777345271096,68.79000091552734,0.0007278464916888883
12221,2021-08-04,68.94999694824219,69.05000305175781,67.88999938964844,68.51999664306639,2686400.0,0.0036390103508787686,2.682478171888056,7.16696337741631,51.64989732610028,57.18444520377377,-0.5265765348864448,-0.7849162578292948,-0.37222809533407997,-0.4943332206719333,9.183444506058676,1.160003662109375,0.5583117493297323,0.6874984741210994,-0.5881167393233397,1.9631136875655386,0.049690867398879845,1.325306080843319,-1.8733136434692312,56.38293123389446,11.519540510366532,0.6378076067222201,8,-0.4149971008300781,-1.0499954223632812,-0.5049991607666016,0.4450035095214844,-1.1899948120117188,2,0.01160265536136773,-2.500027247956403,68.69999694824219,1.127654048438413,68.55999755859375,-2.3103690192226742,68.25,0.01160265536136773
12222,2021-08-05,69.23999786376953,69.40000152587889,68.47000122070311,69.08000183105469,2025700.0,0.004205959802217718,2.8749741715014614,0.37208353293943164,50.80292344772588,56.03243384735509,-0.5621597143037604,-0.9885611698984462,-0.7403585806965793,-0.6937795728806009,8.906254856640368,0.9300003051757812,0.45872705846454664,0.8904994964599666,-0.4033640630995734,2.1843630560195066,0.2435677166801895,1.5374312762397437,-2.1094482922307094,81.32502987406932,39.176953999442844,0.6469317797797712,8,-0.5400009155273438,-1.339996337890625,-1.144998550415039,0.015003204345703125,-2.1599960327148438,3,0.015597947203574547,2.682478171888056,68.94999694824219,-2.500027247956403,68.69999694824219,1.127654048438413,68.55999755859375,0.015597947203574547
12223,2021-08-06,69.08000183105469,69.58000183105469,68.68000030517578,69.08999633789061,2077300.0,-0.002310745777745926,-1.2222326878155376,-0.06246721663240367,56.58540639851742,55.66718918388489,-0.3075203052008675,-0.7562904209476073,-0.6542251159798411,-0.4486688511621537,8.400160970195763,0.9000015258789062,0.5225595095451467,0.6600032806396428,-0.6316218157489999,1.9516283770282854,0.014190732445314325,1.3058158288339712,-1.8966633180853165,70.41424392357976,26.196917508557732,0.645812548194322,8,-0.2500038146972656,-1.1100006103515625,-1.322500228881836,0.13000106811523438,-2.970001220703125,4,0.010422715715381559,2.8749741715014614,69.23999786376953,2.682478171888056,68.94999694824219,-2.500027247956403,68.69999694824219,0.010422715715381559
12224,2021-08-09,69.12000274658203,69.44999694824219,68.62999725341797,69.08000183105469,1415100.0,0.0005790520333970317,1.342892020621478,-4.002290076341569,57.89471702895763,55.100425599905286,-0.24645631322607642,-0.7330642214948,-0.745612880895024,-0.3909620066087598,7.92716645912131,0.8199996948242188,0.6485265353316692,0.6360038757324276,-0.6614499537678142,1.9334577052326694,-0.012723039017700444,1.2847307904825556,-1.884931071010726,72.78115858283073,25.80655455542656,0.6487269147501217,8,-0.2900047302246094,-0.9850044250488281,-1.6125011444091797,0.09000015258789062,-3.6700057983398438,0,-0.017650479922231566,-1.2222326878155376,69.08000183105469,2.8749741715014614,69.23999786376953,2.682478171888056,68.94999694824219,-0.017650479922231566
12225,2021-08-10,68.70999908447266,69.18000030517578,68.59999847412111,69.18000030517578,1579100.0,-0.005931765709162207,1.4680864878903364,-11.749761586877742,65.30611667155003,55.89776389057816,0.05137434690492171,-0.2467124700765737,-0.4124849836123303,0.11998763960414749,7.668713534137218,0.5800018310546733,0.619700414977089,0.16950035095214844,-1.0587724069837918,1.3977731088880887,-0.4446360280158217,0.7836367299201186,-1.424228909551445,48.52062190761674,-3.8885798648765046,0.614136378967969,8,0.11999893188476562,-0.5750007629394531,-1.2024974822998047,0.5000038146972656,-3.7099990844726562,1,0.008732331278064054,1.342892020621478,69.12000274658203,-1.2222326878155376,69.08000183105469,2.8749741715014614,69.23999786376953,0.008732331278064054
12226,2021-08-11,69.06999969482422,69.43000030517578,68.84999847412111,68.97000122070311,1728900.0,0.005239420974361808,-2.4117356670034553,-0.21276215830143924,66.42728388432923,56.870655822241424,-0.2800747391777918,-0.5581456640107376,-0.8183938499593211,-0.14536939727150866,7.780748161078729,0.720001220703125,0.6125620152006093,0.48050079345702557,-0.7502888442222684,1.7112904311363195,-0.1348940253826214,1.0958956122966725,-1.7345449905401011,54.053886865077224,-3.415861056970165,0.6153948188396456,8,-0.33499908447265625,-0.529998779296875,-1.5624980926513672,0.14000320434570312,-5.069999694824219,2,0.0028955689753269453,1.4680864878903364,68.70999908447266,1.342892020621478,69.12000274658203,-1.2222326878155376,69.08000183105469,0.0028955689753269453
12227,2021-08-12,68.79000091552734,69.33999633789061,68.58000183105469,69.02999877929689,2272000.0,-0.004053840749008386,-1.303027500664643,-2.4000152590216977,55.39422699471971,57.173039322893786,-8.488661538308406e-05,-0.28736726571352733,-0.5962404979216558,0.21647061028113512,8.081379076564762,0.7599945068359233,0.47671436854808746,0.19700202941893963,-1.0357467248103092,1.4297507836481884,-0.41937234769568477,0.813376406533564,-1.4058553724675846,20.999908447265625,-36.97000486890926,0.6163743771146235,8,-0.05500030517578125,-0.2050018310546875,-1.3174991607666016,0.4200019836425781,-5.3500022888183665,3,-0.01497308861155111,-2.4117356670034553,69.06999969482422,1.4680864878903364,68.70999908447266,1.342892020621478,69.12000274658203,-0.01497308861155111
12228,2021-08-13,69.04000091552734,69.26999664306639,68.83000183105469,69.06999969482422,1569400.0,0.0036342491157543844,1.0465223562811197,0.12499602632163802,57.256485356283164,57.274079742028846,-0.1410739119379798,-0.5738783033948494,-0.9101108288918027,0.023611924331135015,8.258018161190872,0.4799957275390483,0.43391986326395227,0.45150184631347656,-0.7736270348359113,1.6766307274628645,-0.1610625942612245,1.0640662868881776,-1.6081383504674562,52.87375473551283,-4.688972203302477,0.6125644405746956,8,-0.30500030517578125,-0.4550018310546875,-1.5224990844726562,0.17000198364257812,-5.75,4,-0.028389325876034932,-1.303027500664643,68.79000091552734,-2.4117356670034553,69.06999969482422,1.4680864878903364,68.70999908447266,-0.028389325876034932
12229,2021-08-16,69.76999664306639,70.33000183105469,69.18000030517578,69.30000305175781,2358000.0,0.010573518508961488,-2.2394450951526417,-15.667090539165345,53.36222904068223,57.18658734987395,-0.7614564923382687,-1.2498145550170676,-1.6839159235013312,-0.6466528807840461,8.8013201675786,1.2900009155273438,0.4074039652731045,1.106497573852522,-0.21629543655605232,2.4292905842610963,0.44510106864822774,1.7678940790568163,-2.2913713964463795,67.99970354352597,14.249062238592572,0.6613965052042885,8,-0.6599960327148295,-1.1799964904785014,-2.2524948120117045,-0.5599937438964702,-6.579998016357415,0,-0.052458022198837995,1.0465223562811197,69.04000091552734,-1.303027500664643,68.79000091552734,-2.4117356670034553,69.06999969482422,-0.052458022198837995
12230,2021-08-17,69.94999694824219,70.09999847412111,69.44999694824219,69.63999938964844,2026200.0,0.0025799099016250437,1.131150411486552,0.6595782672921973,65.5086895611677,58.72645315377033,-0.8331077000947289,-1.3584876004455566,-1.9078267770797197,-0.7719753436474974,9.37398288949414,0.6500015258789205,0.4752469302904814,1.196998214721674,-0.22114191452702414,2.615138343970372,0.48792815009733204,1.906068279346016,-2.3573166382447823,78.28543526785714,24.958572904256535,0.7090700646243466,8,-0.5499954223632812,-1.3599967956542969,-2.4324951171875,-0.7399940490722656,-7.049995422363288,1,-0.06433166828198245,-2.2394450951526417,69.76999664306639,1.0465223562811197,69.04000091552734,-1.303027500664643,68.79000091552734,-0.06433166828198245
12231,2021-08-18,69.33000183105469,70.08000183105469,69.05999755859375,69.76999664306639,2562400.0,-0.008863404492301163,-1.0816342418509781,-1.4193492813545516,55.92107574700471,59.29513674257909,-0.17158409981362865,-0.5899572076058917,-1.297297900098414,-0.10530230237546334,9.026663893869538,1.0200042724609375,0.47661581020217625,0.4635028839111328,-0.72962307677426,1.6566288445965256,-0.13306009643156358,1.0600658642538292,-1.6278286602149876,42.857142857142854,-9.188702785612733,0.5965629803426931,8,0.125,-0.7400016784667969,-1.9549999237060547,-0.11999893188476562,-6.010002136230469,2,-0.06245495047881522,1.131150411486552,69.94999694824219,-2.2394450951526417,69.76999664306639,1.0465223562811197,69.04000091552734,-0.06245495047881522
12232,2021-08-19,70.12000274658203,70.45999908447266,69.41999816894531,69.55000305175781,3657600.0,0.011394791499536483,-1.505997738783539,-1.2954691265974652,69.43873868872481,60.72328477482435,-0.9204210260763972,-1.2154492679206896,-2.1055110585694337,-0.8545749651302117,8.698456030735844,1.1299972534179688,0.5148670704119382,1.1095035552978487,0.05589771713216862,2.163109393463529,0.5827006362150087,1.6363064743806888,-2.312716429333733,79.14129381643552,23.17805681907575,0.5268029190828395,8,-0.6000022888183594,-1.4650039672851562,-2.6825027465820312,-0.9099998474121094,-7.870002746582031,3,-0.08727898612183593,-1.0816342418509781,69.33000183105469,1.131150411486552,69.94999694824219,-2.2394450951526417,69.76999664306639,-0.08727898612183593
12233,2021-08-20,70.61000061035156,71.08000183105469,69.56999969482422,69.69000244140625,3409800.0,0.006987989797154093,-1.6034437399700088,1.6140327394894995,70.54115294290327,62.12844432081831,-1.3081286325789847,-1.6033562644959147,-2.6174294228466124,-1.2847743380615668,9.298287600919018,1.5100021362304688,0.5769538247056403,1.4825012207031278,0.2677510984349283,2.6972513429713274,0.875126159569021,2.0898762818372347,-2.6435515270698033,76.73266204875249,17.27701343125902,0.6073750611341002,8,-0.779998779296875,-1.6450004577636719,-3.1000003814697266,-1.3999977111816406,-9.19000244140625,4,-0.10154371791056815,-1.505997738783539,70.12000274658203,-1.0816342418509781,69.33000183105469,1.131150411486552,69.94999694824219,-0.10154371791056815
12234,2021-08-23,68.98999786376953,70.36000061035156,68.98999786376953,70.26000213623047,2809400.0,-0.02294296463077128,-1.1574773822253728,-1.3804421740500556,52.241122123497256,60.676778259923566,0.32574963877614493,0.07399628075535247,-1.035722408620373,0.37823017414609694,9.77277549213835,1.6200027465820312,0.589606541204887,-0.171501541137701,-1.3265055044897167,0.9835024222143147,-0.7490035228137089,0.40600044053830686,-0.7744645606659333,0.0,-59.1348739845623,0.5775019816760061,8,0.8400039672851562,-0.024997711181640625,-1.2599983215332031,0.22000503540039062,-6.319999694824219,0,-0.08262062798577896,-1.6034437399700088,70.61000061035156,-1.505997738783539,70.12000274658203,-1.0816342418509781,69.33000183105469,-0.08262062798577896
12235,2021-08-24,68.29000091552734,69.16999816894531,67.58000183105469,69.0,2463200.0,-0.010146354108090172,2.028577656675749,0.55905251649025,45.231236018729525,58.32166183041249,1.0727116483693635,0.7186934268444389,-0.36811537928210214,1.1131242201752656,9.787915891088803,1.589996337890625,0.5529247195728715,-0.8129985809326143,-2.0216189349316664,0.39562177306643775,-1.4173087579321333,-0.2086884039330954,2.7900009155273438,20.285688127790177,-37.578088567965466,0.6043101769995257,8,1.0400009155273438,0.6749992370605469,-0.06999969482421875,0.9200019836425781,-5.790000915527344,1,-0.0746815378597947,-1.1574773822253728,68.98999786376953,-1.6034437399700088,70.61000061035156,-1.505997738783539,70.12000274658203,-0.0746815378597947
12236,2021-08-25,68.30999755859375,68.84999847412111,67.51999664306639,68.16999816894531,2212300.0,0.00029281948745518704,1.1803286889961686,-0.1971824932033827,43.00750206223534,56.94535906013645,1.0432838782267737,0.7040794401663675,-0.4244835794727635,1.1074186051881298,9.823383465258681,1.330001831054716,0.5015465263831231,-0.7735019683837834,-2.021444363635993,0.47444042686842636,-1.3974731660098882,-0.1495307707576785,2.7000042724609443,22.191004614062805,-31.35406816674636,0.6239711976261014,8,0.9900016784667969,0.6550025939941406,-0.054996490478515625,0.9000053405761719,-5.819995880126953,2,-0.0791977196028204,2.028577656675749,68.29000091552734,-1.1574773822253728,68.98999786376953,-1.6034437399700088,70.61000061035156,-0.0791977196028204
12237,2021-08-26,68.30000305175781,68.44000244140625,67.58000183105469,68.05999755859375,1637700.0,-0.0001463110407428081,2.3076674785058247,1.7143324250681198,43.99999530497696,55.47241572110242,1.0912156706272924,0.7119862344875116,-0.4056264325111272,1.130992701709289,9.645626044090724,0.8600006103515625,0.4357377335528838,-0.7589965820312443,-2.0497068271701266,0.531713663107638,-1.4043517046006855,-0.11364145946180315,2.5703985717773463,21.910260449148115,-28.28232076147142,0.645355122569442,8,0.9999961853027344,0.6649971008300781,-0.045001983642578125,0.9099998474121094,-4.400001525878913,3,-0.07291366229017215,1.1803286889961686,68.30999755859375,2.028577656675749,68.29000091552734,-1.1574773822253728,68.98999786376953,-0.07291366229017215
12238,2021-08-27,68.69999694824219,69.13999938964844,68.06999969482422,69.13999938964844,3288500.0,0.005856425748345329,3.8636079900124844,-1.8333015449170322,46.93872330676382,54.75869286177815,0.7128880215047957,0.366209272905877,-0.8109472517946443,0.7487985986864061,9.722487276873707,1.0699996948242188,0.3389810789911252,-0.38150253295899006,-1.6277566346483496,0.8647515687303695,-1.0046295838036627,0.24162451788568262,2.0363884760742224,41.54924847882472,-5.547014696594388,0.623127050844679,8,0.6000022888183594,0.4900054931640625,-0.45749664306640625,0.5100059509277344,-5.399997711181641,4,-0.09388642263116176,2.3076674785058247,68.30000305175781,1.1803286889961686,68.30999755859375,2.028577656675749,68.29000091552734,-0.09388642263116176
12239,2021-08-30,69.02999877929689,69.33999633789061,68.27999877929689,68.52999877929689,1642600.0,0.004803520316068122,-1.1199951171874432,-1.1363573311138855,52.359888146827075,53.29771492685141,0.29824196490720567,0.07718127227242633,-1.08613482322491,0.44396540097584136,10.045236271946212,1.0599975585937216,0.3519739316447925,-0.07500076293943891,-1.2973455431431518,1.147344017264274,-0.6861731530412953,0.5361716271624175,1.5777310937695148,82.9671642541862,34.5618402458299,0.6111723901018581,8,0.27000045776365766,0.27000045776365766,-0.787498474121108,0.18000411987303266,-4.699996948242202,0,-0.1102419345925576,3.8636079900124844,68.69999694824219,2.3076674785058247,68.30000305175781,1.1803286889961686,68.30999755859375,-0.1102419345925576
12240,2021-08-31,68.75,69.41000366210939,68.33000183105469,69.05999755859375,2696100.0,-0.004056189834105384,1.1385968092820564,-0.6199951171875,47.61193333022084,52.3744768805421,0.4359668980278286,0.38063350701776244,-0.7708537501994783,0.7523906390592998,10.028085837400125,1.0800018310547017,0.32804479137543296,-0.35749969482421307,-1.5765566795136294,0.8615572898652033,-0.9670281871689212,0.2520287975204951,1.7342205438663996,65.07930100473483,16.67018194545075,0.6095284923447103,8,0.5499992370605469,0.5499992370605469,-0.5074996948242188,0.2700004577636719,-4.779998779296868,1,-0.08843639026988637,-1.1199951171874432,69.02999877929689,3.8636079900124844,68.69999694824219,2.3076674785058247,68.30000305175781,-0.08843639026988637
12241,2021-09-01,69.75,69.95999908447266,68.83000183105469,69.01999664306639,1804500.0,0.014545454545454639,-1.0360439620864808,-2.3548680842686025,56.46901807720107,50.933396812595014,-0.5567380245350222,-0.5864256018842724,-1.7106511550839372,-0.22074364490165976,10.687593054829128,1.2099990844726562,0.29763744905179124,0.6025001525878935,-0.6469185720027468,1.8519188771785338,-0.02220920970742668,1.2272095148832136,0.6156515878343924,91.17649887322047,37.67684419644297,0.6247093622953235,9,-0.4500007629394531,-0.4500007629394531,-1.5074996948242188,-0.7299995422363281,-6.549999237060547,2,-0.10394265232974909,1.1385968092820564,68.75,-1.1199951171874432,69.02999877929689,3.8636079900124844,68.69999694824219,-0.10394265232974909
12242,2021-09-02,70.31999969482422,70.36000061035156,69.76000213623047,69.80999755859375,1489400.0,0.008172038635472667,1.033879456376967,0.6986298506526625,58.26875269838952,49.569796785426824,-1.2241133057300573,-1.129263641615438,-2.195819950691231,-0.769391627111986,11.195473697919454,0.6100006103515625,0.20463453280912347,1.118499755859375,-0.2366350225101428,2.473634534228893,0.4409323666746161,1.796067145044134,-2.8000030517578267,98.25323582815545,42.82895526430198,0.6775673891847558,9,-1.3800010681152344,-1.0200004577636719,-2.0774993896484375,-1.2999992370605469,-7.8800010681152415,3,-0.11134809514132771,-1.0360439620864808,69.75,1.1385968092820564,68.75,-1.1199951171874432,69.02999877929689,-0.11134809514132771
12243,2021-09-03,69.80000305175781,70.41999816894531,69.51000213623047,70.11000061035156,1698000.0,-0.007394719074560463,-1.0449363073705145,-0.6078358041497749,50.1992463795723,49.34292170276849,-0.928767738277628,-0.5824216674929659,-1.5962528837368097,-0.234043640756596,11.464808873897738,0.9099960327148438,0.18649775086754516,0.5625030517578153,-0.8170756687410119,1.9420817722566426,-0.12728630849159117,1.2522924120072219,-2.2232063293457145,71.02825728892577,16.484388532708735,0.6897893602494123,9,-0.8300056457519531,-0.5000038146972656,-1.5575027465820312,-0.7800025939941406,-6.8000030517578125,4,-0.08452723879544777,1.033879456376967,70.31999969482422,-1.0360439620864808,69.75,1.1385968092820564,68.75,-0.08452723879544777
12244,2021-09-07,67.90000152587889,69.38999938964844,67.90000152587889,69.38999938964844,2292400.0,-0.02722065104309579,1.000000000000019,4.806482575310146,38.91891624388717,48.64155283889712,0.8944151885050218,1.2875051515086682,0.33580171640305423,1.6499787312238254,11.522168868159936,1.9000015258789205,-0.027954593346478873,-1.276498413085946,-2.7802519121704705,0.22725508599857847,-2.0283751626282083,-0.5246216635436838,-0.20947674560547114,0.0,-49.41162627527673,0.751876749542259,9,1.0699958801269673,1.3999977111816548,0.20499801635743609,1.1199989318847798,-3.5100021362304545,1,-0.06774671848961789,-1.0449363073705145,69.80000305175781,1.033879456376967,70.31999969482422,-1.0360439620864808,69.75,-0.06774671848961789
12245,2021-09-08,69.30999755859375,69.37999725341797,67.62000274658203,67.76000213623047,2069700.0,0.020765773211028016,1.0828401298355386,-1.0402668755792361,49.900376911152314,49.407427822110115,-0.39747762259013086,-0.07930158781084629,-1.0238065536462813,0.22549378977925016,11.70203637683188,1.7599945068359375,-0.2756468434046866,0.1034976959228544,-1.3849315674494704,1.5919269592951792,-0.640716935763308,0.8477123276090168,1.1100006103515625,60.35705624780314,9.69843666601112,0.7442146316861608,9,-0.30999755859375,-0.009998321533203125,-1.2049980163574219,-0.2899971008300781,-3.8799972534179688,2,-0.07185104462496972,1.000000000000019,67.90000152587889,-1.0449363073705145,69.80000305175781,1.033879456376967,70.31999969482422,-0.07185104462496972
12246,2021-09-09,69.26999664306639,69.55000305175781,68.79000091552734,69.05000305175781,2791300.0,-0.0005771305285870998,-1.0540657573226935,0.14193176840042201,45.42514470425141,49.56577775536284,-0.23130424149911732,-0.024821789625747215,-0.8893226587814667,0.24871011905935347,11.587487207517901,0.7600021362304688,-0.30483969987741943,0.05349693298337854,-1.4337578711250956,1.5407517370918526,-0.6901304690708514,0.7971243350376085,1.0940016174316582,58.92844978623985,11.38224807419472,0.7436274020542345,9,-0.24999618530272016,0.030002593994154836,-1.164997100830064,-0.24999618530272016,-3.339996337890611,3,-0.07651213626691822,1.0828401298355386,69.30999755859375,1.000000000000019,67.90000152587889,-1.0449363073705145,69.80000305175781,-0.07651213626691822
12247,2021-09-10,67.76000213623047,69.23000335693361,67.70999908447266,69.23000335693361,2307700.0,-0.021798680236937318,1.0680313064418818,-6.682018380440933,36.178440950487335,48.37019082688767,1.3343576815743745,1.47992798285253,0.6940762060964119,1.716043834336773,12.103653575737338,1.5599975585937358,-0.258050007320918,-1.4049976348876925,-3.0202598189338943,0.21026454915850934,-2.2126287269107934,-0.5973665428645916,2.549116213989265,4.999986376058921,-37.24929233236514,0.8076310920231002,9,1.2599983215332031,1.5399971008300781,0.45749855041503906,1.2599983215332031,-3.0800018310546875,4,-0.06729635816898594,-1.0540657573226935,69.26999664306639,1.0828401298355386,69.30999755859375,1.000000000000019,67.90000152587889,-0.06729635816898594
12248,2021-09-13,67.08000183105469,68.5,67.02999877929689,68.20999908447266,2438300.0,-0.01003542331372198,-1.3902393638467252,0.7687049762295178,39.807888507915685,46.97552420034196,1.9672755792015408,2.1139442396156483,1.4040189867510549,2.352668576377795,12.818870717189634,1.4700012207031108,-0.20988641827759125,-1.9869979858398494,-3.8526206989170078,-0.12137527276269111,-2.9198093423784286,-1.0541866293012703,3.175334207092291,1.9842447214967436,-43.72521114166959,0.9328113565385818,9,1.6449966430664062,1.9749984741210938,1.2199974060058594,1.9399986267089844,-2.1500015258789062,0,-0.0691711848194616,1.0680313064418818,67.76000213623047,-1.0540657573226935,69.26999664306639,1.0828401298355386,69.30999755859375,-0.0691711848194616
12249,2021-09-14,66.11000061035156,67.06999969482422,66.02999877929689,66.93000030517578,2567000.0,-0.014460363658697184,-1.1224435777067068,0.7256652105515458,38.692916913000225,45.98452237620633,2.7709066646982023,2.946771259518485,2.40007846689727,3.276406747901163,12.777776515233786,1.0500030517577983,-0.19367353950592303,-2.7739994049072294,-5.027065840855016,-0.5209329689594426,-3.90053262288113,-1.647466186933329,4.016321937441418,2.2727765327040927,-44.72544356298868,1.1265332179738956,9,2.1149978637695312,2.4449996948242188,2.289999008178711,2.6000022888183594,-0.5400009155273438,1,-0.047042816240189134,-1.3902393638467252,67.08000183105469,1.0680313064418818,67.76000213623047,-1.0540657573226935,69.26999664306639,-0.047042816240189134
12250,2021-09-15,65.44999694824219,66.25,65.30000305175781,65.61000061035156,3058100.0,-0.009983416366903364,-3.1304982418894713,0.19512648982591949,36.08946889532432,43.72012802266447,3.2559782686085015,3.428122173946548,3.0709488728178087,3.8864785006880425,12.87705110339212,0.9499969482421875,-0.25131830576044933,-3.209003067016596,-5.874809643326984,-0.5431964907062081,-4.54190635517179,-1.876099778861402,4.43054617344103,3.5292681525735294,-44.68161498838656,1.3329032881551974,9,2.410003662109375,2.7400054931640625,3.032501220703125,2.9800033569335938,0.160003662109375,2,-0.016195532590047246,-1.1224435777067068,66.11000061035156,-1.3902393638467252,67.08000183105469,1.0680313064418818,67.76000213623047,-0.016195532590047246
12251,2021-09-16,65.0,65.94000244140625,64.91000366210939,65.34999847412111,3098700.0,-0.006875431156979972,-2.8868527502268813,2.1874403967195244,34.60817456533043,41.09117489676901,3.309342723724555,3.728242544460457,3.5068200101082994,4.291084195688541,13.559960043837599,1.0299987792968608,-0.4038828387671316,-3.442499923706052,-6.546201761594759,-0.33879808581734494,-4.994350842650405,-1.8906490047616984,4.5140999160891795,2.0832487094486414,-47.41157250330732,1.5518509189443506,9,2.6650009155273438,2.9950027465820312,3.4824981689453125,3.4300003051757812,0.5500030517578125,3,0.006615389310396624,-3.1304982418894713,65.44999694824219,-1.1224435777067068,66.11000061035156,-1.3902393638467252,67.08000183105469,0.006615389310396624
12252,2021-09-17,64.0,65.08000183105469,63.79999923706055,64.81999969482422,6977400.0,-0.01538461538461533,-1.0983628086149535,2.342866485013529,29.240281613820372,38.76240103390769,3.708568262833225,4.475710828005873,4.4869081518806695,5.24899743513248,14.107070013401874,1.2800025939941406,-0.537912727179247,-4.136499786376959,-7.714374850784054,-0.5586247219698635,-5.9254373185805065,-2.347562254173411,5.053690290691208,4.255334690932466,-44.3342334584056,1.7889375322035483,9,2.6750011444091797,3.440000534057617,4.637500762939453,4.430000305175781,0.6600036621093892,4,0.030156254768371582,-2.8868527502268813,65.0,-3.1304982418894713,65.44999694824219,-1.1224435777067068,66.11000061035156,0.030156254768371582
12253,2021-09-20,63.43999862670898,64.41999816894531,62.97000122070313,64.34999847412111,5245300.0,-0.00875002145767223,1.7619009558548244,1.109756324491322,25.80084755699015,37.3048378464747,3.6559951081048254,4.712630876380224,5.01459947511993,5.766262191334924,14.266615748294459,1.4499969482421804,-0.8667215159877344,-4.338001060485844,-8.289659547293162,-0.3863425736785189,-6.31383030388951,-2.362171817082178,4.983248737546553,11.46335563226272,-31.423665753323917,1.9758292434036617,9,2.8200035095214915,3.585002899169929,5.220001220703132,4.895004272460945,1.0400047302246307,0,0.019546054623411413,-1.0983628086149535,64.0,-2.8868527502268813,65.0,-3.1304982418894713,65.44999694824219,0.019546054623411413
12254,2021-09-21,63.290000915527344,64.09999847412111,63.20000076293945,63.58000183105469,3125200.0,-0.0023644028125574534,-2.8297675475619073,0.31868237819165807,26.09455513311039,34.65974653780337,3.4456408757632033,4.652226026857321,5.124397598943489,5.8602418239357235,15.176703263372982,0.8999977111816548,-1.3031665547153182,-4.202998924255368,-8.585327502982565,0.1793296544718288,-6.394163213618967,-2.0118346348917697,4.369791988630851,9.756091887717405,-29.071112322942838,2.191164289363599,9,2.970001220703125,3.7350006103515625,5.369998931884766,4.900001525878906,0.09999847412109375,1,0.0259124564058284,1.7619009558548244,63.43999862670898,-1.0983628086149535,64.0,-2.8868527502268813,65.0,0.0259124564058284
12255,2021-09-22,63.18999862670898,63.790000915527344,62.97999954223633,63.2599983215332,3422200.0,-0.0015800645816365089,-2.306142467886337,0.24137749598802796,18.82126499363801,31.70375990329077,2.890157692124795,4.585668123240872,5.190591119060009,5.891260041379873,17.21062862421742,0.8100013732910156,-1.6710044023800918,-4.048001098632817,-8.811965071149878,0.7159628738842443,-6.429983084891354,-1.6660191123742791,3.8132234417655084,7.40731702304698,-23.77367147309839,2.3819819862585305,9,2.9100036621093963,3.835002899169929,5.660001754760749,5.000003814697273,1.1400032043457102,2,0.03766420509319768,-2.8297675475619073,63.290000915527344,1.7619009558548244,63.43999862670898,-1.0983628086149535,64.0,0.03766420509319768
12256,2021-09-23,62.9000015258789,63.68999862670898,62.84000015258789,63.02999877929688,2489000.0,-0.004589287974877454,-5.799987792968693,1.8571117166212678,13.769505638604855,29.21387820197049,2.437920491022801,4.690041595493177,5.426271433295746,6.10477692920589,19.319350083975255,0.8499984741210866,-1.8085106063874719,-4.067498397827158,-9.177005978276732,1.0420091826224152,-6.622252188051938,-1.5127446076023787,3.5385696239075983,2.6786307290661218,-19.191239631620856,2.5547537902247863,9,2.769998550415046,4.05999946594239,6.094999313354499,5.290000915527351,1.6899948120117116,3,0.04308424513086373,-2.306142467886337,63.18999862670898,-2.8297675475619073,63.290000915527344,1.7619009558548244,63.43999862670898,0.04308424513086373
12257,2021-09-24,63.31999969482422,63.5099983215332,62.72000122070313,62.93999862670898,3806300.0,0.0066772362282458975,1.0789443303936488,-2.9231468982918885,18.047294760467807,26.796034452254066,1.477220076493154,4.087387070774554,4.935406950995258,5.60645170350152,21.560274809336793,0.789997100830071,-2.2016842340043326,-3.3985000610351506,-8.71574595096456,1.9187458288942594,-6.0571230059998555,-0.7398771160704456,2.542800095410499,35.29409124772213,18.831017857925197,2.658622944964703,9,1.5750007629394531,3.5800018310546875,5.70250129699707,4.585002899169922,1.1800003051757812,4,0.03521799380418944,-5.799987792968693,62.9000015258789,-2.306142467886337,63.18999862670898,-2.8297675475619073,63.290000915527344,0.03521799380418944
12258,2021-09-27,62.25,63.709999084472656,62.18000030517578,63.22000122070313,3321400.0,-0.016898289639626807,-1.7567530414461474,-2.552627616322814,19.656242547810947,24.680848411677474,2.000395850243507,4.9006520787336,5.907428312906106,6.608511287423937,23.855627817342103,1.529998779296875,-2.61440625268456,-4.145999908447266,-9.732794097367787,1.4407942804732627,-6.939397002907526,-1.352602813987005,3.0470960477190374,3.6458209156871355,-14.284228451155432,2.793397094460264,9,1.9650001525878906,4.380001068115234,6.837499618530273,5.720001220703125,2.4599990844726562,0,0.03871491826681739,1.0789443303936488,63.31999969482422,-5.799987792968693,62.9000015258789,-2.306142467886337,63.18999862670898,0.03871491826681739
12259,2021-09-28,61.41999816894531,62.43000030517578,61.15999984741211,62.27999877929688,4454500.0,-0.01333336274786645,1.1896490489595117,0.8865974516281273,4.810977943785488,21.20546052817316,2.341379138600402,5.408601627369791,6.655511648098525,7.3522830782898865,26.220985614400178,1.2700004577636719,-2.8550328765115864,-4.595501708984372,-10.456798799396594,1.26579538142785,-7.526150254190483,-1.664853163778261,3.2536787302650794,9.885863723984283,-2.5668517228811147,2.9306485452061124,9,2.130002975463867,4.370000839233398,7.977502822875977,6.860004425048828,2.0800018310546875,1,0.049820991195266284,-1.7567530414461474,62.25,1.0789443303936488,63.31999969482422,-5.799987792968693,62.9000015258789,0.049820991195266284
12260,2021-09-29,62.66999816894531,63.04999923706055,61.20000076293945,61.4900016784668,3013500.0,0.020351677584907746,-1.1022729982031891,-1.3720879686307794,16.80079517674652,19.226862818330503,0.7326074033515297,3.8786064825598032,5.339975224562124,6.026118800528792,28.3675172543977,1.8499984741210938,-3.108874093361848,-3.041501617431635,-8.936225157554787,2.8532219226915174,-5.988863387493211,-0.09413984737005876,1.3009433199054214,59.21563816912428,50.467212481869495,2.947361770061578,9,0.45000267028808594,3.1200008392333984,6.727502822875977,5.610004425048828,0.40000152587890625,2,0.011488770412313665,1.1896490489595117,61.41999816894531,-1.7567530414461474,62.25,1.0789443303936488,63.31999969482422,0.011488770412313665
12261,2021-09-30,62.5,63.02000045776367,62.2400016784668,62.61999893188477,3965800.0,-0.002712592530911384,-1.4375130386061954,-0.10169431252809101,19.418586805226,18.13556339515335,0.5707024915465695,3.665537775432284,5.476572267285178,6.0979127005862495,30.113260858885393,0.779998779296875,-3.3078838264910146,-2.8489997863769503,-8.587659240534421,2.8896596677805206,-5.718329513455686,0.020329940701785176,0.908753160563009,52.54904131393173,41.53669175832158,2.8693297270787363,9,0.28999900817871094,3.289999008178711,6.647500991821289,5.780002593994141,1.2999992370605469,3,0.0292800292968749,-1.1022729982031891,62.66999816894531,1.1896490489595117,61.41999816894531,-1.7567530414461474,62.25,0.0292800292968749
12262,2021-10-01,62.4900016784668,63.72000122070313,62.40999984741211,63.70000076293945,4275100.0,-0.00015997314453120026,1.0960021972656124,10.08341545601873,21.059254830067957,17.608719758828663,0.3844067518852228,3.224159617129203,5.446561786723464,6.033560337370545,31.29809905542693,1.3100013732910227,-3.4399609533855013,-2.467498207092291,-7.834563370332205,2.8995669561476234,-5.151030788712248,0.21603437452766627,-1.3300018310546875,51.95316865572212,38.15477616713602,2.6835325816199562,10,0.1399974822998118,3.299997329711914,6.642498016357422,5.790000915527344,0.25,4,0.03360529049477434,-1.4375130386061954,62.5,-1.1022729982031891,62.66999816894531,1.1896490489595117,61.41999816894531,0.03360529049477434
12263,2021-10-04,63.9000015258789,64.13999938964844,62.27999877929688,62.38999938964844,4925400.0,0.022563607129778118,-1.150285550484012,-1.247936594008708,36.79808617848233,18.79800098609221,-1.0655316668572183,1.4224107929172831,3.9789075444254323,4.570385820347134,32.6857109683106,1.8600006103515554,-3.49452541316748,-0.7624982833862433,-5.634622216247671,4.109625649475184,-3.198560249816957,1.6735636830444705,-2.688801651000972,91.9463791732856,73.52208594023315,2.436061966430715,10,-1.2500019073486257,1.8899974822998118,5.23249816894532,4.3800010681152415,-0.3000030517578054,0,0.009389647258116307,1.0960021972656124,62.4900016784668,-1.4375130386061954,62.5,-1.1022729982031891,62.66999816894531,0.009389647258116307
12264,2021-10-05,63.29999923706055,64.08000183105469,63.1500015258789,64.0,3376400.0,-0.009389706956037469,1.1627802790037647,-0.4635760083670614,37.063782612587595,20.82494738819772,-0.5184863452813531,1.7498377649232282,4.511805104253881,5.098015751388971,34.95238051201345,0.9300003051757884,-3.4100880188685494,-1.132500457763669,-5.790725770902398,3.52572485537506,-3.4616131143330335,1.1966121988056955,-1.9716473815918008,71.42855289261881,49.008418944628865,2.3291126565693627,10,-0.6499996185302734,2.489999771118164,5.945001602172852,4.980003356933594,1.0900001525878906,1,0.022274879374510226,-1.150285550484012,63.9000015258789,1.0960021972656124,62.4900016784668,-1.4375130386061954,62.5,0.022274879374510226
12265,2021-10-06,64.33000183105469,64.38999938964844,62.81999969482422,63.06000137329102,2996300.0,0.016271763134415584,1.2589995581523634,-1.8142843908207482,46.23173107455181,24.43186132552516,-1.5307480961512425,0.34532178291640037,3.388209288802628,3.9913152111149373,37.16669302797164,1.5699996948242188,-3.201255100871961,0.14650192260742756,-3.907113801955859,4.200117647170707,-1.8803059396742157,2.173309784889071,-2.889184074218754,97.20941290859443,69.23359824705413,2.0268078622816406,10,-1.555002212524414,1.4599971771240234,4.969997406005859,3.950000762939453,-0.8300018310546875,2,-0.012902251009326293,1.1627802790037647,63.29999923706055,-1.150285550484012,63.9000015258789,1.0960021972656124,62.4900016784668,-0.012902251009326293
12266,2021-10-07,63.97000122070313,65.11000061035156,63.91999816894531,64.5,2877600.0,-0.005596154206508497,-2.7777562487889944,-0.4173217230410603,49.81818921638262,27.961960709515694,-1.1208787741901958,0.3034599529884119,3.673004638576508,4.286435584088643,39.378965926531706,1.19000244140625,-2.9896957512094104,0.0515010833740277,-3.219413393168118,3.3224155599161733,-1.583956154897045,1.6869583216451005,-2.352232565898447,59.717362118328474,27.553802469625587,1.6354572382710715,10,-0.8350009918212962,1.8199977874755788,5.329998016357415,4.3100013732910085,-0.8400001525879048,3,-0.014069118472795017,1.2589995581523634,64.33000183105469,1.1627802790037647,63.29999923706055,-1.150285550484012,63.9000015258789,-0.014069118472795017
12267,2021-10-08,63.20000076293945,64.09999847412111,63.099998474121094,63.9900016784668,2034300.0,-0.012036899219481034,-1.0201908108691584,1.4905711982495737,48.58157275566369,31.175886288165998,-0.41313589174925625,0.7529231870742308,4.354400252814855,4.9862600286151775,40.993061266337286,1.0000000000000142,-2.7120618886166596,-0.4904993057250948,-3.2258087870420553,2.2448101755918657,-1.858154046383575,0.8771554349333854,-1.3028535516910154,32.50888298187801,-2.179213293839105,1.367654740658481,10,-0.06500053405761719,2.589998245239258,6.099998474121094,5.0800018310546875,1.1099967956542969,4,0.00949364662781682,-2.7777562487889944,63.97000122070313,1.2589995581523634,64.33000183105469,1.1627802790037647,63.29999923706055,0.00949364662781682
12268,2021-10-11,62.43999862670898,63.02999877929688,61.61000061035156,62.47000122070313,5239600.0,-0.012025350111643407,1.4695669480702387,0.037977923068769376,45.31421190782312,35.67624561750351,0.4209156118986286,1.209495980306059,5.032547921273,5.6747864170996465,42.48037258113918,1.5900001525878906,-2.3665607587748596,-1.0185012817382884,-3.291346031827466,1.2543434683508892,-2.154923656782877,0.1179210933063004,2.6700019836425852,23.71422903878328,-13.544001609130525,1.1364223750445896,10,0.7150020599365305,3.3500003814697337,6.680000305175788,5.840003967285163,1.6700019836425852,0,0.004804661408648547,-1.0201908108691584,63.20000076293945,-2.7777562487889944,63.97000122070313,1.2589995581523634,64.33000183105469,0.004804661408648547
12269,2021-10-12,63.0,63.09000015258789,62.15999984741211,62.38999938964844,4038300.0,0.00896863205649523,1.3544284238075464,-20.331595677040593,49.00315543025815,39.254285645671466,0.12137044477128711,0.42641750826280855,4.385518006452685,5.029713186501937,43.389237399463006,0.9300003051757812,-2.0867395551922527,-0.3029998779296861,-2.2077762278108395,1.6017764719514673,-1.2553880528702592,0.6493882970108871,2.0400006103515693,39.714268275669646,-1.2653783886393484,0.9523881749405761,10,0.3600006103515625,2.355001449584961,6.134998321533203,5.280002593994141,1.9700012207031108,1,0.009523785303509502,1.4695669480702387,62.43999862670898,-1.0201908108691584,63.20000076293945,-2.7777562487889944,63.97000122070313,0.009523785303509502
12270,2021-10-13,64.38999938964844,64.48999786376953,63.09000015258789,63.88999938964844,4936300.0,0.022063482375372034,3.0000108991825614,0.8196713110038272,57.008453336548754,43.430937482485106,-1.1163890276335167,-1.1036507046917876,2.91833436034932,3.5545161780961507,43.43373588783731,1.4899978637695312,-1.729343633132892,1.1399993896484375,-0.5613693012900001,2.841368080586875,0.2893150441792187,1.9906837351176563,0.5814012207031283,79.42853655133929,32.21591953541898,0.8506843454692201,10,-1.029998779296875,0.9650020599365234,4.744998931884766,3.890003204345703,-0.05999755859375,2,0.0,1.3544284238075464,63.0,1.4695669480702387,62.43999862670898,-1.0201908108691584,63.20000076293945,0.0
12271,2021-10-14,65.43000030517578,65.81999969482422,64.26999664306639,64.55999755859375,4858700.0,0.01615159070330008,-1.1379284943831827,1.7400054931640625,59.37777413074129,47.688550738115474,-1.8964984317214544,-2.223800756822463,1.8035832374285548,2.4404081442293375,42.8825166516001,1.5500030517578267,-1.1140370060224285,2.1585002899169936,0.35614688252837823,3.960853697305602,1.2573235862226824,3.0596769936112977,-3.8199996948242188,90.73635452589917,40.280481408755335,0.9011767036943058,10,-1.7150001525878906,-0.07499885559082031,3.719999313354492,2.8500022888183594,-0.3300018310546733,3,-0.029497177077395076,3.0000108991825614,64.38999938964844,1.3544284238075464,63.0,1.4695669480702387,62.43999862670898,-0.029497177077395076
12272,2021-10-15,65.93000030517578,66.0,65.19000244140625,65.48000335693361,15991200.0,0.007641754511201526,1.7457714788186003,0.5172362386326602,67.22845304854091,51.06970261256643,-2.0754773451085526,-2.7107794249247235,1.2237528597389655,1.8753220302191949,41.72189261713853,0.80999755859375,-0.6238508373376703,2.562000274658203,0.4206315004408765,4.70336904887553,1.491315887549547,3.6326846617668664,-4.235799713134767,98.405473700309,40.292292136034376,1.070684387108663,10,-2.125,-0.7349987030029297,3.229999542236328,2.3500022888183594,0.37999725341796875,4,-0.04246927383740273,-1.1379284943831827,65.43000030517578,3.0000108991825614,64.38999938964844,1.3544284238075464,63.0,-0.04246927383740273
12273,2021-10-18,64.68000030517578,65.48999786376953,64.36000061035156,65.41999816894531,3150500.0,-0.018959502414894858,1.5681835915486853,-1.644450849411737,64.68468623273077,54.13869190369345,-0.7858382363499672,-1.4367830632441354,2.3829093828629766,3.056138541688753,40.34156281386706,1.5699996948242188,-0.20504850986424827,1.2500001907348661,-0.9704889347975296,3.470489316267262,0.13975562796866825,2.360244753501064,-2.8135677368164096,65.62500931322538,1.3530930611670726,1.110244562766198,10,-0.875,0.14999961853027344,4.479999542236328,3.6000022888183594,1.1599960327148295,0,-0.0057205124433560295,1.7457714788186003,65.93000030517578,-1.1379284943831827,65.43000030517578,3.0000108991825614,64.38999938964844,-0.0057205124433560295
12274,2021-10-19,64.93000030517578,65.37000274658203,64.62000274658203,65.37000274658203,2631800.0,0.003865182418374191,2.4090719933416564,0.5945996102811543,61.1881226262022,55.800513187210164,-0.8720081506541248,-1.6417944226863384,2.041808385768917,2.749362498690502,38.88663827284029,0.75,0.2068410483428309,1.4180002212524414,-0.89971815274302,3.735718595247903,0.2591410342547107,2.576859408250172,-2.8982250395507876,63.23024910892075,-1.6118015162454427,1.1588591869977296,10,-1.125,-0.8150005340576172,3.9599990844726562,3.3500022888183594,0.6200027465820312,1,-0.012628980301404025,1.5681835915486853,64.68000030517578,1.7457714788186003,65.93000030517578,-1.1379284943831827,65.43000030517578,-0.012628980301404025
12275,2021-10-20,65.56999969482422,65.90000152587889,65.13999938964844,65.16999816894531,2486500.0,0.009856759381493774,-2.3043636906439597,-0.9090893327784714,64.52222122774701,57.43429452180621,-1.472461314881329,-2.20752907796782,1.3294842083490437,2.0459922592044393,37.10532693768633,0.9700012207031108,0.4015876711867321,1.9389995574951158,-0.547367265435156,4.4253663804253875,0.6958161460299834,3.182182968960255,-3.3794954398242254,75.14453926043547,8.386155198351645,1.2431834114651361,10,-1.7649993896484375,-1.864999771118164,2.8199996948242188,2.7800025939941406,-0.80999755859375,2,-0.009150502926851045,2.4090719933416564,64.93000030517578,1.5681835915486853,64.68000030517578,1.7457714788186003,65.93000030517578,-0.009150502926851045
12276,2021-10-21,65.61000061035156,65.90000152587889,65.29000091552734,65.65000152587889,2344300.0,0.0006100490424509886,1.2592576894277214,-0.10000190734132136,64.71696232342197,59.227115584890456,-1.4028929408980133,-2.1440188257332196,1.2045264674625855,1.956260790848745,35.16822152402782,0.6100006103515483,0.6543598570543594,1.8435005187988267,-0.7673865676624274,4.454387605260081,0.5380569755681961,3.14894406202945,-3.2671165255515717,76.21954056141199,7.274927496975053,1.3054435432306264,10,-1.8050003051757812,-2.030000686645508,2.4150009155273438,2.5800018310546875,-0.02000427246095171,3,-0.01950920236837983,-2.3043636906439597,65.56999969482422,2.4090719933416564,64.93000030517578,1.5681835915486853,64.68000030517578,-0.01950920236837983
12277,2021-10-22,65.55000305175781,65.98999786376953,65.48000335693361,65.80000305175781,1978800.0,-0.0009144575222620466,-1.6153605383623384,6.249856952128866,58.91891981059325,60.738749796309364,-1.0890129358460428,-2.0115207135466093,1.1861449766797563,1.9618419577595603,33.04650891086679,0.5099945068359233,0.7498335032049255,1.6720027923583984,-1.046833975273259,4.390839559990063,0.31258440854256264,3.031421176174227,-3.06083433034982,73.00640776608144,6.683383586634633,1.3594183838158307,10,-1.4700031280517578,-1.9700031280517578,2.279998779296875,2.4449996948242188,-1.8200035095214844,4,-0.006865058073016184,1.2592576894277214,65.61000061035156,-2.3043636906439597,65.56999969482422,2.4090719933416564,64.93000030517578,-0.006865058073016184
12278,2021-10-25,64.66000366210939,65.48999786376953,64.55999755859375,65.48999786376953,2402800.0,-0.013577411872058742,1.2409802461645938,3.319976806640568,57.12790225742803,61.64149944377268,0.1665225343193839,-0.9820633581960792,1.9777479598026844,2.7878650033326124,30.813145767003224,0.9900054931640625,0.8173995657332398,0.661503219604505,-1.9656059419744878,3.2886123811834977,-0.6520513611849879,1.9750578003939978,-2.0304016895577135,6.993432319816607,-56.25961052751771,1.3135545807894964,10,-0.1150035858154439,-1.0800037384033345,2.3974971771240092,2.779996871948228,-0.45000457763673296,0,0.025517998809691633,-1.6153605383623384,65.55000305175781,1.2592576894277214,65.61000061035156,-2.3043636906439597,65.56999969482422,0.025517998809691633
12279,2021-10-26,64.48000335693361,65.05999755859375,64.44000244140625,64.72000122070311,3925600.0,-0.002783796705555397,-2.8749731778842715,0.28915607276468036,50.86306952667925,60.95867902045385,0.6465285256458912,-0.5913813109491741,2.0316979737639542,2.9085796548116747,28.099177956283857,0.6199951171875,0.9615205732609198,0.3285026550293111,-2.006497698486868,2.663503008545497,-0.8389975217287855,1.4960028317874006,-1.7155854632840004,2.5807118492239467,-54.04819959456829,1.1675001767580926,10,0.6549949645995952,-0.9000034332275533,2.1624984741210795,2.5449981689452983,0.16999816894528408,1,0.021091701460197898,1.2409802461645938,64.66000366210939,-1.6153605383623384,65.55000305175781,1.2592576894277214,65.61000061035156,0.021091701460197898
12280,2021-10-27,63.38999938964844,64.93000030517578,63.13000106811523,64.65000152587889,3546000.0,-0.01690452714853896,-1.0224724398648914,5.250055631497527,46.9214359127204,59.57464144067376,1.7654175955211713,0.5853397209966431,2.9745839889201164,3.931719068272372,26.327566604590714,1.799999237060554,1.1921194505262065,-0.7975013732910128,-3.057319297833004,1.4623165512509786,-1.9274103355620014,0.3324075889799829,-0.4961582117448131,9.090860588664693,-45.19977287353865,1.1299089622709952,10,1.1750011444091797,0.1900005340576172,3.25250244140625,3.6350021362304688,1.779998779296875,2,0.03407483330031558,-2.8749731778842715,64.48000335693361,1.2409802461645938,64.66000366210939,-1.6153605383623384,65.55000305175781,0.03407483330031558
12281,2021-10-28,64.33000183105469,64.58999633789061,62.33000183105469,63.08000183105469,3178400.0,0.014828876012889625,1.5536819600338185,-0.9920618101010702,55.8915544898632,58.31498604526512,0.7297078049704879,-0.22191159506394342,1.9153406060752047,2.9507159506653693,24.612510126913868,2.2599945068359233,1.383098911646428,0.051000976562505684,-2.06472427630969,2.166726229434701,-1.006861649873585,1.1088636029986034,1.6699981689453125,54.64486797589442,-2.3018271668703036,1.057862626436097,10,-0.17000198364257812,-0.7500019073486328,2.2325000762939453,2.6949996948242188,0.8499984741210938,3,0.006684288713453723,-1.0224724398648914,63.38999938964844,-2.8749731778842715,64.48000335693361,1.2409802461645938,64.66000366210939,0.006684288713453723
12282,2021-10-29,64.58999633789061,65.59999847412111,64.08999633789061,65.51999664306639,4082900.0,0.00404157468421551,1.7706360372088192,-0.744000244140625,61.826169829983655,57.997373111626544,0.29015749685839864,-0.33361792158250125,1.511199839598234,2.642034517334153,23.348713380734353,1.5100021362304972,1.3836992217855553,0.20599575042723473,-1.7373109622170233,2.1493024630715,-0.7656576058949014,1.1776491067493637,1.3366036987304852,69.11305281086241,7.633744349726783,0.971653356322131,10,-0.4299964904785014,-1.009996414184556,1.7250041961670064,2.3700046539306783,1.450004577636733,4,0.015482273675457181,1.5536819600338185,64.33000183105469,-1.0224724398648914,63.38999938964844,-2.8749731778842715,64.48000335693361,0.015482273675457181
12283,2021-11-01,64.5,64.77999877929689,64.11000061035156,64.41000366210939,2502400.0,-0.0013933479330113796,1.0615521855485708,-0.09677022404159362,58.70070098421018,57.720992929182984,0.3932948017359905,-0.206978343974896,1.4372356564536375,2.6778555429701356,22.507059447579923,0.6699981689453267,1.263137426380709,0.0859994888305664,-1.84432884516292,2.016327822824053,-0.8791646781661768,1.0511636558273096,1.3546680725097673,66.36086839864181,2.0405055372208665,0.9651641669967446,11,-0.3400001525878906,-0.9200000762939453,1.397500991821289,2.4000015258789062,2.6100006103515625,0,-0.011937991593235275,1.7706360372088192,64.58999633789061,1.5536819600338185,64.33000183105469,-1.0224724398648914,63.38999938964844,-0.011937991593235275
12284,2021-11-02,64.70999908447266,65.05000305175781,64.08000183105469,64.87000274658203,2395400.0,0.0032557997592659316,2.730743272983362,-1.777890810444499,52.150537083087656,56.346361357554166,0.16629431806460104,-0.32246031767289196,1.1145612686183597,2.4157892671160113,21.53312125495711,0.970001220703125,0.9995650852525415,0.22549858093262287,-1.6352599997504456,2.086257161615684,-0.7048807094089113,1.155877871274157,1.0741756632080097,72.78286534221454,9.945062754723459,0.9303792903415309,11,-0.5499992370605469,-1.1299991607666016,0.7125015258789062,1.9200019836425781,2.0900039672851562,1,-0.007726781132345484,1.0615521855485708,64.5,1.7706360372088192,64.58999633789061,1.5536819600338185,64.33000183105469,-0.007726781132345484
12285,2021-11-03,63.5,64.83000183105469,62.959999084472656,64.34999847412111,2397000.0,-0.01869879619211734,1.0662954548328656,5.312368872782847,37.31930298749717,53.30217698689586,1.1753896768273364,0.8665998909695531,2.2180680803670327,3.573501351943179,20.54121074524836,1.8700027465820312,0.8126514393549087,-0.943000411987299,-2.85459567325195,0.9685948492773591,-1.8987980426196316,0.012797218645026476,2.215091289348152,35.77979724921532,-22.557066347551547,0.9557976306323288,11,0.6599998474121094,0.10000038146972656,1.1700000762939453,2.6200008392333984,3.0100021362304688,2,0.01811026025006135,2.730743272983362,64.70999908447266,1.0615521855485708,64.5,1.7706360372088192,64.58999633789061,0.01811026025006135
12286,2021-11-04,63.06999969482422,63.81000137329102,62.68999862670898,63.41999816894531,5254700.0,-0.006771658349224885,-1.018021857172314,0.41176364990888903,31.03446182364945,50.20390387723545,1.3490696870632775,1.2919564859799948,2.533739181529995,3.946427002623622,20.399912062469237,1.1200027465820455,0.6478036368116875,-1.328000640869135,-3.326860089379494,0.6708588076412241,-2.3274303651243144,-0.32857091661395543,2.5773898053580666,13.058456633706605,-38.548963752957796,0.9994297242551801,11,0.895000457763679,0.7350006103515625,1.385000228881836,3.0500011444091797,4.3899993896484375,3,0.03329631337057748,1.0662954548328656,63.5,2.730743272983362,64.70999908447266,1.0615521855485708,64.5,0.03329631337057748
12287,2021-11-05,63.79999923706055,64.13999938964844,63.27000045776367,63.40999984741211,4477200.0,0.011574433895173097,-1.5970188344075247,-1.1142888283378747,43.73217972133116,48.71549026211356,0.3852385105004146,0.6421346480885575,1.6958580753450434,3.1858513119984195,19.615239042793394,1.0699996948242188,0.38707160319243883,-0.6280010223388643,-2.5683069195444403,1.3123048748667117,-1.5981539709416523,0.34215192626392366,1.78104250973918,47.03383597802366,-2.684769830393634,0.9701529486027866,11,0.16500091552735086,0.005001068115234375,0.48999977111816406,2.3200016021728516,3.5900001525878906,4,0.02163011104416457,-1.018021857172314,63.06999969482422,1.0662954548328656,63.5,2.730743272983362,64.70999908447266,0.02163011104416457
12288,2021-11-08,62.7400016784668,63.9900016784668,62.36000061035156,63.84000015258789,2656200.0,-0.016614381994820016,1.3285704165099919,-2.8205133221174536,36.01531727066109,47.06574001144487,1.278712607198031,1.819022289274855,2.6205375499252455,4.199377913740932,18.176513708259474,1.6300010681152344,0.07278890007582106,-1.7029987335205021,-3.582272207699077,0.17627474065808002,-2.6426354706097896,-0.7633619964312146,2.7760192700180255,14.126420937989245,-32.483378901398616,0.9396367370892909,11,1.2249984741211009,1.0649986267089844,1.4699974060058594,3.3799991607666016,6.079998016357422,0,0.05259801002194031,-1.5970188344075247,63.79999923706055,-1.018021857172314,63.06999969482422,1.0662954548328656,63.5,0.05259801002194031
12289,2021-11-09,63.599998474121094,63.81000137329102,62.68999862670898,62.81000137329102,6245000.0,0.013707312283185002,-1.1747571377250363,-0.7181801788055061,37.76394901850766,46.048241467643464,0.31375433900026906,1.0606612757949279,1.6217873694111802,3.325381728579856,16.727742167910925,1.1200027465820455,-0.14763493030450547,-0.8730018615722628,-2.6727579225790947,0.9267541994345763,-1.7728798920756788,0.026876168931153188,1.8523020920151225,50.20231785215662,6.904464663760116,0.8998780305034192,11,0.365001678466804,0.2050018310546875,0.6200008392333984,2.5200023651123047,5.349998474121094,1,0.055188714157889285,1.3285704165099919,62.7400016784668,-1.5970188344075247,63.79999923706055,-1.018021857172314,63.06999969482422,0.055188714157889285
12290,2021-11-10,64.38999938964844,64.5,63.61000061035156,63.83000183105469,2254900.0,0.012421398340894507,1.282053288469815,0.7088602705064938,43.06816526678641,44.62342044285717,-0.3570240518729122,0.2852871824567842,0.7083787330205098,2.517210840834295,16.408659701607633,0.9000015258789062,-0.2786365635914052,-0.08300094604491903,-1.882757007051751,1.71675511496192,-0.982878976548335,0.8168770844584969,0.9998552017861471,94.85978309696465,53.4243058990678,0.8998780305034192,11,-0.40999984741210227,-0.5849990844726562,-0.1700000762939453,1.730001449584961,2.6100006103515625,2,0.0374282293050745,-1.1747571377250363,63.599998474121094,1.3285704165099919,62.7400016784668,-1.5970188344075247,63.79999923706055,0.0374282293050745
12291,2021-11-11,63.5,64.30000305175781,63.040000915527344,64.30000305175781,1899400.0,-0.01382201270515182,2.149993324305251,-1.42858310626703,39.35615129509703,42.12675171675864,0.45020160192987646,1.0785816094943357,1.4298462101706093,3.3899076683410954,17.31771682679059,1.3499984741210938,-0.35092797916115614,-0.8765003204345732,-2.6671464595429626,0.9141458186738163,-1.7718233899887679,0.018822749119621562,1.8286575362269843,53.27101470976206,15.17516626078988,0.8953230695541956,11,0.2050018310546875,0.30500030517578125,0.7824993133544922,2.6200008392333984,3.6200027465820312,3,0.047401608444574306,1.282053288469815,64.38999938964844,-1.1747571377250363,63.599998474121094,1.3285704165099919,62.7400016784668,0.047401608444574306
12292,2021-11-12,63.13000106811523,63.61999893188477,62.79999923706055,63.43000030517578,3844200.0,-0.005826754832831016,1.4117762556308855,0.37499761582331276,41.60261024425385,40.2269638567635,0.6608123203449878,1.2944217928657977,1.6051634415037697,3.748579717052145,18.465423700845154,0.8199996948242259,-0.3072953992647953,-1.10649929046631,-2.8219929573743983,0.6089943764417782,-1.9642461239203541,-0.2487524570122659,2.1386833540083146,35.98134006431477,-5.798887025421237,0.8577468334540425,11,0.5750007629394602,0.674999237060554,1.3324985504150462,2.989999771118171,3.2099952697753835,4,0.06858859406141149,2.149993324305251,63.5,1.282053288469815,64.38999938964844,-1.1747571377250363,63.599998474121094,0.06858859406141149
12293,2021-11-15,64.30999755859375,64.34999847412111,63.16999816894531,63.27000045776367,2180300.0,0.01869153287682268,1.1071454116300412,-3.4666658189539254,49.15921837456677,39.89459511137229,-0.6134848480001551,0.08989322255099808,0.25694660860698093,2.563523977701294,18.88230645795621,1.2199974060058807,-0.412728355052252,0.09199733734131144,-1.611295295047654,1.7952899697302769,-0.7596489788531642,0.9436436535357942,0.8999132117084088,89.50263551122177,40.99739940013346,0.8516463161944825,11,-0.714996337890625,-0.5049972534179688,0.15250205993652344,1.8100032806396484,2.420005798339858,0,0.047893048483611755,1.4117762556308855,63.13000106811523,2.149993324305251,63.5,1.282053288469815,64.38999938964844,0.047893048483611755
12294,2021-11-16,64.11000061035156,64.75,64.06999969482422,64.34999847412111,2891200.0,-0.003109888910506786,-3.250005960470162,-0.23076782000448862,53.90457111034432,41.73740268057752,-0.5671946926454368,0.23748394919883253,0.3441829926481432,2.743834995626628,19.19258229828608,0.6800003051757812,-0.6149168584993348,-0.06699962615967081,-1.7372865432923987,1.60328729097305,-0.9021430847260348,0.7681438324066932,1.0423119811656534,67.17953132060856,13.123178111431969,0.8351434585663619,11,-0.5550003051757812,-0.030000686645507812,0.3624992370605469,2.010000228881836,2.5,1,0.07346746279257022,1.1071454116300412,64.30999755859375,1.4117762556308855,63.13000106811523,2.149993324305251,63.5,0.07346746279257022
12295,2021-11-17,64.97000122070311,65.05000305175781,63.68000030517578,63.959999084472656,3527700.0,0.013414453317173836,1.3418734309282383,-4.208379692913828,53.501099754172536,44.23369578396897,-1.3373876011981451,-0.7059670878773971,-0.6663651190912248,1.869588161667636,20.05832299057436,1.3700027465820312,-0.7596990731306121,0.823000907897935,-0.7612791373199599,2.407280953115837,0.03086088528898756,1.6151409305068825,0.12586515560485623,96.44436909252681,40.70837866119835,0.7921400226089507,11,-1.2649993896484233,-0.805000305175767,-0.6125001907348491,1.1499996185302876,1.849998474121108,2,0.061258975723565534,-3.250005960470162,64.11000061035156,1.1071454116300412,64.30999755859375,1.4117762556308855,63.13000106811523,0.061258975723565534
12296,2021-11-18,64.33000183105469,64.76999664306639,64.01000213623047,64.76999664306639,2432600.0,-0.009850690743784085,2.454561217943319,-0.4356375063263331,48.63447996198125,44.77839581070788,-0.558604121163043,-0.17579172952659405,-0.18616449664794743,2.513030758415141,20.970849385636186,0.959999084472642,-0.8715812370963434,0.24700145721435263,-1.184481420177974,1.6784843346066864,-0.46873998148181784,0.962742895910516,0.720001220703125,68.0,13.379605155306429,0.715741438696166,11,-0.625,-0.16500091552734375,0.02749919891357422,1.789999008178711,3.2900009155273438,3,0.0415047115334668,1.3418734309282383,64.97000122070311,-3.250005960470162,64.11000061035156,1.1071454116300412,64.30999755859375,0.0415047115334668
12297,2021-11-19,65.09999847412111,65.23999786376953,64.12000274658203,64.30999755859375,2924400.0,0.01196947957639738,1.09344941424772,-1.7954777964662518,52.94117427064359,46.659046588483704,-1.256989069966366,-1.0342570661086654,-1.0616280992942393,1.7482753854360311,21.85129832177584,1.1199951171875,-0.734927769047772,1.0394983291626119,-0.30648934632904457,2.3854860046542683,0.36650449141677655,1.71249216690844,-2.7699966430664205,93.23674346433603,38.444890461906226,0.67299383774583,11,-1.1350002288818501,-0.9349975585937642,-0.5649976730346822,1.0200023651122905,2.8600006103515483,4,0.031029252224390236,2.454561217943319,64.33000183105469,1.3418734309282383,64.97000122070311,-3.250005960470162,64.11000061035156,0.031029252224390236
12298,2021-11-22,66.30999755859375,67.02999877929689,64.95999908447266,65.33999633789061,5212500.0,0.018586775926786592,-1.3930691410074518,1.2278482235120243,57.142862008550395,48.8122591429329,-2.1314766603245516,-2.2285643547313043,-2.343286552319654,0.5322446217125929,21.95495099269336,2.069999694824233,-0.46321152182971304,2.1669977188110323,0.5018627591353919,3.83213267848668,1.3344302389732121,2.9995651986488525,-3.9217958068847665,78.5074164580915,24.91763149945126,0.8325674798378231,11,-1.394998550415039,-1.6299972534179688,-1.8099966049194336,-0.18999671936035156,1.920005798339858,0,0.0004524020570253473,1.09344941424772,65.09999847412111,2.454561217943319,64.33000183105469,1.3418734309282383,64.97000122070311,0.0004524020570253473
12299,2021-11-23,65.83999633789061,66.5,65.52999877929689,66.12000274658203,1922300.0,-0.007087939044000624,-1.1555546136566295,-0.288666037439054,61.18546824204905,50.82529280685097,-1.4643039637158068,-1.7406983001360885,-1.92061279354445,0.996772980809439,21.98125724398925,0.9700012207031108,-0.36401520337149407,1.6289968490600444,-0.19735702567116675,3.4553507237912484,0.7158199116944388,2.54217378642565,-3.2661227050781108,64.47752288249974,8.27819568319331,0.9131769373656033,11,-0.9249973297118999,-1.1599960327148295,-1.5224962234496928,0.28000450134278765,1.8600006103515767,1,0.013517725828468885,-1.3930691410074518,66.30999755859375,1.09344941424772,65.09999847412111,2.454561217943319,64.33000183105469,0.013517725828468885
12300,2021-11-24,65.55000305175781,65.94000244140625,65.30000305175781,65.87999725341797,2055500.0,-0.0044045155264674785,1.8444127969075836,1.1785237459469171,62.01554714414563,53.34300345674526,-1.1090928618289126,-1.349790285410677,-1.6610153604176432,1.275559759771582,21.110944260893096,0.6399993896484375,-0.09429698925303853,1.2310033798217717,-0.6456991509318044,3.1077059105753406,0.29265211444499073,2.1693546451985597,-2.7978844130859386,50.993464481591936,-10.222419606023742,0.9383512653767846,11,-0.6350040435791016,-0.8700027465820312,-1.5900030136108398,0.5699977874755859,2.3899993896484375,2,0.016170823939653856,-1.1555546136566295,65.83999633789061,-1.3930691410074518,66.30999755859375,1.09344941424772,65.09999847412111,0.016170823939653856
12301,2021-11-26,64.76000213623047,66.08000183105469,64.62000274658203,65.51999664306639,2144000.0,-0.012051882208206188,-1.8077086726235017,2.3030541234133617,54.62430114268431,54.789858001015304,-0.13585083111442486,-0.5543446223842778,-0.8967099080875229,2.0397469046068863,19.727754736608073,1.4599990844726562,0.09755008031744694,0.4195024490356474,-1.4675546281886511,2.3065595262599388,-0.5240260895764948,1.3630309876477966,-1.8367682919335948,21.99313615734916,-39.32232482737808,0.9435285386121463,11,0.339996337890625,-0.0800018310546875,-1.0050020217895508,1.3599987030029297,3.6100006103515625,4,0.031809720361964944,1.8444127969075836,65.55000305175781,-1.1555546136566295,65.83999633789061,-1.3930691410074518,66.30999755859375,0.031809720361964944
12302,2021-11-29,65.58999633789061,65.77999877929689,64.19999694824219,64.72000122070311,2630200.0,0.012816463469444539,1.5280029296874078,-1.144738691348627,64.03941738341182,56.44321344644254,-0.6483822463709146,-1.3761352484427363,-1.7110468314945066,1.1915370387878994,19.32585840658052,1.5800018310547017,0.2149492576664045,1.1994966506957923,-0.7667270481868798,3.165720349578457,0.21638480125446335,2.1826085001371283,-2.502491896193739,49.11655442747153,-17.417501304747844,0.9831118494413329,11,-0.23499679565428266,-0.9099960327148295,-1.8974962234496928,0.5300045013427876,3.450004577636733,0,0.030949939351021305,-1.8077086726235017,64.76000213623047,1.8444127969075836,65.55000305175781,-1.1555546136566295,65.83999633789061,0.030949939351021305
12303,2021-11-30,63.72999954223633,65.37999725341797,63.5,65.37999725341797,4298600.0,-0.028357934128741213,1.2787877106467191,-1.896559737617511,50.58296574736247,56.074146183889006,1.2523921745896303,0.44608846478175224,0.16137001638832515,3.0196030645886083,19.080728092909027,2.089996337890611,0.41651172370833933,-0.6220001220703182,-2.6092380544496905,1.3652378103090541,-1.6156190882600043,0.37161884411936796,-0.4847953270354566,7.6666514078776045,-58.416169239792886,0.9936189661896859,11,1.5349998474121094,0.9500007629394531,0.10000038146972656,2.3900012969970703,4.770000457763672,1,0.06637375761211084,1.5280029296874078,65.58999633789061,-1.8077086726235017,64.76000213623047,1.8444127969075836,65.55000305175781,0.06637375761211084
12304,2021-12-01,64.20999908447266,65.56999969482422,63.849998474121094,64.41999816894531,3568300.0,0.007531767545647217,-2.6989261425629834,0.1272723489551183,49.169738256228634,55.59288379522857,0.8806822857728491,-0.07725115712838715,-0.29554014805164996,2.5074253728922713,19.010426505016305,1.8400001525878906,0.6416130988562401,-0.11700057983398438,-2.0978454250717817,1.863844265403813,-1.107423002452876,0.8734218427849143,-0.8134030867079431,27.519324828634456,-33.4807538270684,0.9904224226188977,12,1.0550003051757812,0.470001220703125,-0.14749908447265625,1.9100017547607422,4.889999389648452,2,0.06260713798130357,1.2787877106467191,63.72999954223633,1.5280029296874078,65.58999633789061,-1.8077086726235017,64.76000213623047,0.06260713798130357
12305,2021-12-02,64.65000152587889,65.25,64.26000213623047,64.40000152587889,2978700.0,0.006852553304468767,-2.7358495998159427,-1.1904813805631245,55.53418732812708,56.359517947022546,0.436407197531679,-0.4497392883694573,-0.7036404260007743,2.0416280667866005,18.259687576218226,1.0400009155273438,0.717585858821991,0.26550178527830326,-1.6807264975205243,2.211730068077131,-0.7076123561211176,1.238615926677717,-1.150001525878892,44.57367091901555,-16.685137655821883,0.9731141413994139,12,0.6149978637695455,0.02999877929688921,-0.29250240325926313,1.4699993133545064,5.2099990844726705,3,0.047177035582008475,-2.6989261425629834,64.20999908447266,1.2787877106467191,63.72999954223633,1.5280029296874078,65.58999633789061,0.047177035582008475
12306,2021-12-03,65.16999816894531,65.58000183105469,64.16000366210939,65.05000305175781,3328200.0,0.008043258016912302,2.0212648529315977,0.47998046875,59.67742927863328,57.10799072568806,0.05374664531036899,-0.8478103646030206,-1.1756858420286989,1.4904552814332703,17.206751027233935,1.4199981689452983,0.7737195092675364,0.6804985046386776,-1.192336062066019,2.553333071343374,-0.25591877871366364,1.6169157879910259,-1.528798217773435,73.24557294106579,8.426256254765306,0.9364172833523466,12,0.095001220703125,-0.48999786376953125,-1.0974979400634766,0.9500026702880859,3.4300003051757955,4,0.0425042864859384,-2.7358495998159427,64.65000152587889,-2.6989261425629834,64.20999908447266,1.2787877106467191,63.72999954223633,0.0425042864859384
12307,2021-12-06,65.18000030517578,66.38999938964844,65.13999938964844,65.69999694824219,3772100.0,0.00015347762024697786,-3.166677263074908,-4.333481688708036,54.642500622892165,56.830172793948265,0.06290089013860722,-0.7896090127866273,-1.150171742929757,1.438959276836414,16.263583811534208,1.25,0.775539904352101,0.6215005874633732,-1.2460522380349204,2.489053412961667,-0.3122758252857807,1.55527700021252,-1.4032484008789012,58.1315107260334,-3.4182436795705087,0.9337764127491468,12,-0.18000030517578125,-0.4850006103515625,-1.3100004196166992,0.9400005340576172,3.4099960327148295,0,0.048941430292582355,2.0212648529315977,65.16999816894531,-2.7358495998159427,64.65000152587889,-2.6989261425629834,64.20999908447266,0.048941430292582355
12308,2021-12-07,66.04000091552734,66.05999755859375,64.84999847412111,65.09999847412111,4990400.0,0.013194240661629442,1.4693966523938986,-1.8077086726234743,59.62115391929416,56.65636009141995,-0.9380750052048086,-1.464807253089674,-1.9294360021496573,0.5354979381363592,14.741108525766345,1.209999084472642,0.9088214411477935,1.3165012359619084,-0.45522051499008853,3.088222986913898,0.4306403604859099,2.202362111437907,-2.1331191362304622,86.22053748163991,24.334370081857188,0.8858608754759962,12,-1.095001220703125,-1.345001220703125,-2.1700010299682617,0.07999992370605469,2.9799957275390483,1,0.04542701330118604,-3.166677263074908,65.18000030517578,2.0212648529315977,65.16999816894531,-2.7358495998159427,64.65000152587889,0.04542701330118604
12309,2021-12-08,67.11000061035156,67.31999969482422,65.91999816894531,66.09999847412111,3039800.0,0.016202296789681547,-1.0437937505916945,1.0744675670411024,60.44923352021916,56.482325244316996,-2.021568985145322,-2.3804083577382755,-2.8778437136981836,-0.5584499532610891,13.413028666999645,1.4000015258789062,0.9675327217772178,2.211000823974615,0.22540181280638194,4.196599835142841,1.2182013183904985,3.2038003295587316,-3.0781941510546744,93.3544510088438,34.35916416717061,0.9927995055841137,12,-1.7000007629394531,-2.270000457763672,-3.2400007247924805,-0.9899997711181641,1.8600006103515483,2,0.020712254164903632,1.4693966523938986,66.04000091552734,-3.166677263074908,65.18000030517578,2.0212648529315977,65.16999816894531,0.020712254164903632
12310,2021-12-09,66.80000305175781,67.22000122070311,66.48000335693361,67.05000305175781,3222600.0,-0.004619245355005019,1.5084829048776949,-0.24752422894178605,62.462189771356414,57.35320175861391,-1.6937254831612023,-1.9822319997669808,-2.487646808623566,-0.2726900644570094,12.697254315549026,0.7399978637695028,0.8664669132911058,1.7805030822753878,-0.36139437637503136,3.922400540925814,0.7095543529501782,2.8514518116005974,-2.570904998329283,83.54438937001878,24.626987692118348,1.0709487293252116,12,-1.3900032043457031,-1.9600028991699219,-2.9300031661987305,-0.6800022125244141,1.589996337890625,3,0.034431067624072,-1.0437937505916945,67.11000061035156,1.4693966523938986,66.04000091552734,-3.166677263074908,65.18000030517578,0.034431067624072
12311,2021-12-10,66.51000213623047,67.44999694824219,66.40000152587889,67.26000213623047,2844000.0,-0.004341330872434934,-1.1649362907031278,3.0,57.476171251457274,56.623952188396736,-1.2621054586587803,-1.533806130323768,-2.1136824582424794,0.008704735543886954,11.660573751737983,1.0499954223632955,0.74107774058632,1.3400020599365234,-0.7751763371603317,3.4551804570333715,0.28241286138809585,2.397591258484951,-2.0954499843181935,63.846332166426336,8.887158292681114,1.0575891985484245,12,-1.035003662109375,-1.6050033569335938,-2.630002021789551,-0.7200031280517578,1.6100006103515625,4,0.05036834109942423,1.5084829048776949,66.80000305175781,-1.0437937505916945,67.11000061035156,1.4693966523938986,66.04000091552734,0.05036834109942423
12312,2021-12-13,67.45999908447266,67.84999847412111,66.44999694824219,66.44999694824219,2500200.0,0.014283520038028907,-1.7722743856839906,-1.3466695149739583,56.27046711616672,57.255896784930535,-2.1444597581545395,-2.2585762459515735,-2.9666234548520265,-0.9473356049429071,10.53186300538333,1.4000015258789205,0.648389079223648,2.0734991073608455,-0.0488857829698901,4.195883997691588,1.0123066621954706,3.1346915525262204,-2.8026113488539863,87.00002034505161,33.57291968037543,1.0611924451653703,12,-1.6100006103515625,-2.354999542236328,-3.5749988555908203,-1.6700000762939453,0.720001220703125,0,0.016898894235396478,-1.1649362907031278,66.51000213623047,1.5084829048776949,66.80000305175781,-1.0437937505916945,67.11000061035156,0.016898894235396478
12313,2021-12-14,67.38999938964844,67.66999816894531,66.72000122070311,67.31999969482422,3102400.0,-0.0010376474321703855,2.015876475931017,0.06930648195009934,58.83698028445449,58.33003478806674,-1.6770511863690274,-2.0511637007235777,-2.8438355913221045,-0.9002938445784139,10.057243976309891,0.9499969482422017,0.7129035175648966,1.849499320983881,-0.38785299500499093,4.086851636972753,0.730823162989438,2.968175478978324,-2.413350580179525,76.16585431416442,23.139501438606572,1.1186761579944375,12,-1.384998321533189,-2.2849998474121094,-3.5049991607666016,-1.6000003814697266,0.8300018310546733,1,0.01780675113682384,-1.7722743856839906,67.45999908447266,-1.1649362907031278,66.51000213623047,1.5084829048776949,66.80000305175781,0.01780675113682384
12314,2021-12-15,68.81999969482422,68.87999725341797,67.59999847412111,67.66000366210939,3457200.0,0.02121977026453936,1.0000119210113565,16.57144414168917,66.49848874682242,59.54829050125511,-2.664560614080159,-3.278290021429001,-4.183999795176703,-2.345808476252884,10.222883920790686,1.4899978637695312,0.6409377029119128,3.043999671936035,0.4738522212489329,5.614147122623137,1.758925946592484,4.329073397279586,-3.5560159188900826,97.58073943726967,42.467366567134114,1.285073725343552,12,-2.299999237060547,-3.035001754760742,-4.934999465942383,-3.030000686645508,-1.3899993896484375,2,0.0029060876072224406,2.015876475931017,67.38999938964844,-1.7722743856839906,67.45999908447266,-1.1649362907031278,66.51000213623047,0.0029060876072224406
12315,2021-12-16,68.94999694824219,69.56999969482422,68.30999755859375,68.58000183105469,3774600.0,0.001888945858681046,-1.7692243200643885,0.3189623987950816,72.64865796666822,60.98953813325899,-2.3696530186683162,-3.262076144999682,-4.25400328438802,-2.5090838783842173,10.276767357557702,1.2600021362304688,0.8982448319497109,2.974997138977045,0.07274831126576942,5.877245966688321,1.5238727251214073,4.426121552832683,-3.252091555009997,80.44154243823084,20.265465207036016,1.4511244138556363,12,-1.7399978637695312,-2.7649974822998047,-5.064996719360352,-3.1599979400634766,-1.0699996948242188,3,0.00029012724215116137,1.0000119210113565,68.81999969482422,2.015876475931017,67.38999938964844,-1.7722743856839906,67.45999908447266,0.00029012724215116137
12316,2021-12-17,67.0,68.87000274658203,66.83999633789061,68.33999633789061,5062800.0,-0.02828132029804098,-1.4457854582222383,-3.62165951831075,56.798482947878085,61.2290917249241,-0.14837458099192702,-1.1613357801916777,-2.253829094119965,-0.5919069951803664,9.825125206091315,2.1100006103515767,1.1203734872993891,0.8915002822875948,-1.9368390763746532,3.719839640949843,-0.5226693970435292,2.305669961618719,-0.7600014045449228,17.62828742251403,-42.13135035706682,1.4141696793311234,12,0.20999908447265625,-0.8150005340576172,-3.1075000762939453,-1.210000991821289,0.6200027465820312,4,0.020746259546991608,-1.7692243200643885,68.94999694824219,1.0000119210113565,68.81999969482422,2.015876475931017,67.38999938964844,0.020746259546991608
12317,2021-12-20,67.12000274658203,67.23999786376953,65.68000030517578,66.41999816894531,2373900.0,0.0017910857698810734,2.3191620605972063,-0.5223929035049817,69.64082144683665,62.34238811687327,0.03995336943859229,-1.1828930673044482,-2.296402396239557,-0.7458022991972797,9.479582378248177,1.55999755859375,1.2524455553852647,0.9105028152465877,-1.910459488384049,3.7314651188772245,-0.4999783365687307,2.320983967061906,2.4499969482421875,37.01806342793261,-28.11935397309407,1.4104811518153195,12,0.5049972534179688,-0.9350032806396484,-3.365001678466797,-1.3300037384033203,1.8199996948242188,0,0.014898688305714058,-1.4457854582222383,67.0,-1.7692243200643885,68.94999694824219,1.0000119210113565,68.81999969482422,0.014898688305714058
12318,2021-12-21,66.33999633789061,67.26000213623047,66.09999847412111,67.04000091552734,2901100.0,-0.011621072359552898,1.035081613941604,-1.0000000000000202,61.92607603934468,62.50648173010943,0.968877059348543,-0.42216880663013967,-1.421932969388564,0.004054043836035248,9.564276323154274,1.1600036621093608,1.2874047774039354,0.12899646759031214,-2.6922227184914505,2.950215653672082,-1.2816131254505763,1.5396060606312005,3.1522033691406364,16.966481652185486,-50.74291372519124,1.4106095930408846,12,1.2850036621093892,0.030002593994154836,-2.5849952697753764,-0.5499973297118999,3.5,1,0.027735967272495055,2.3191620605972063,67.12000274658203,-1.4457854582222383,67.0,-1.7692243200643885,68.94999694824219,0.027735967272495055
12319,2021-12-22,66.73000335693361,66.94000244140625,65.75,65.75,2247100.0,0.005878912278749038,-1.4285680921129458,-1.3999956403744838,61.711715581827015,62.423095709050614,0.5803263695888461,-0.782182914229125,-1.7290507119216016,-0.41909103561853556,9.571434957688943,1.19000244140625,1.4178164526496602,0.47450313568116087,-2.35015089731138,3.299157168673709,-0.9378238808151167,1.8868301521774384,2.685952362060533,26.992370604272043,-41.84066877132729,1.4123270164962733,12,0.894996643066392,-0.19500350952149859,-3.030002593994155,-0.940004348754897,2.9300003051757812,2,0.02232875451541072,1.035081613941604,66.33999633789061,2.3191620605972063,67.12000274658203,-1.4457854582222383,67.0,0.02232875451541072
12320,2021-12-23,66.61000061035156,67.02999877929689,66.48000335693361,66.80000305175781,2442400.0,-0.0017983326921199305,-1.4444406768168103,-0.1938793781286221,58.490569432798374,62.535806618088515,0.7493445040290965,-0.6099695456292409,-1.5706548245595684,-0.33549597477502857,9.785898888341343,0.5499954223632812,1.4274648898841775,0.30150051116943644,-2.5071496219006804,3.110150644239546,-1.1028245553656149,1.7058255777044877,2.7312360003662093,29.153592270161678,-37.505231096907124,1.4043250665350555,12,1.0149993896484375,-0.07500076293945312,-2.7925004959106445,-0.8200016021728516,1.8799972534179688,3,0.012310459199977641,-1.4285680921129458,66.73000335693361,1.035081613941604,66.33999633789061,2.3191620605972063,67.12000274658203,0.012310459199977641
12321,2021-12-27,66.81999969482422,66.94000244140625,66.37999725341797,66.81999969482422,1211500.0,0.0031526660043299515,3.6666030898340645,-0.0,59.44699245675063,62.88875387815339,0.6570374427154775,-0.6932701268406447,-1.7725564446079431,-0.5850430157516371,10.089385411328966,0.5600051879882812,1.350971476855534,0.40849971771240234,-2.3107128368598353,3.12771227228464,-0.9511065595737165,1.7681059949985212,2.448012189782716,72.15177648797165,4.2319550178931,1.3596062772861195,12,0.8050003051757812,-0.2849998474121094,-2.884998321533203,-1.4649982452392578,2.769996643066392,0,0.015863477453380792,-1.4444406768168103,66.61000061035156,-1.4285680921129458,66.73000335693361,1.035081613941604,66.33999633789061,0.015863477453380792
12322,2021-12-28,67.62000274658203,67.62999725341797,66.81999969482422,66.81999969482422,1213900.0,0.011972509060334202,-1.0249861717751625,100.0,59.164732767944486,62.92517082076339,-0.13173566010098625,-1.405450604064768,-2.5711179349588633,-1.4249740317081603,10.258755321689,0.80999755859375,1.2960320508942402,1.1070024490356474,-1.6345537655440268,3.8485586636153286,-0.2637756582541897,2.4777805563254844,1.5762489064362768,99.46837651928658,32.46460742509643,1.3707781072898404,12,0.00499725341796875,-1.0850028991699219,-3.6850013732910156,-2.2650012969970703,1.8499984741210795,1,0.0,3.6666030898340645,66.81999969482422,-1.4444406768168103,66.61000061035156,-1.4285680921129458,66.73000335693361,0.0
12323,2021-12-29,67.95999908447266,68.08000183105469,67.47000122070311,67.72000122070311,1502600.0,0.005028043834378826,1.5416514344751446,0.299996185317304,55.38655081085207,61.690511050100014,-0.42731092662833703,-1.4886197961546372,-2.865394801043891,-1.8007719478083004,10.046251304128146,0.6100006103515767,1.342287061329003,1.2354988098144588,-1.242007884553047,3.7130055041819645,-0.003254537369286936,2.4742521569982046,1.1659275415888004,94.84967157610724,29.891110622781596,1.238753347183752,12,-0.33499908447265625,-1.4249992370605469,-3.8949995040893555,-2.6049976348876953,0.819999694824233,2,0.014420296794228404,-1.0249861717751625,67.62000274658203,3.6666030898340645,66.81999969482422,-1.4444406768168103,66.61000061035156,0.014420296794228404
12324,2021-12-30,68.23000335693361,68.29000091552734,67.79000091552734,68.22000122070311,1744500.0,0.00397298817095848,6.692470215388227,0.04167593858294331,59.10826626443144,60.18602308318482,-0.8826248318420511,-1.519941781256307,-3.0936589722700916,-2.106009902066617,10.051253397591925,0.5,1.3457064855936096,1.3045028686523636,-0.956912097145306,3.5659178344500333,0.17379538575352171,2.4352103515512056,0.8270047427101304,96.85877258855747,32.83631244228822,1.1307074828988373,12,-0.9550018310547017,-1.6950035095214986,-3.432503700256362,-3.0350017547607564,0.519996643066392,3,0.023596554327201202,1.5416514344751446,67.95999908447266,-1.0249861717751625,67.62000274658203,3.6666030898340645,66.81999969482422,0.023596554327201202
12325,2021-12-31,67.69999694824219,67.98000335693361,66.41999816894531,67.44000244140625,5704600.0,-0.007767937602447206,2.8048567175287453,25.993897787874268,57.3547094188376,60.24782602440255,-0.6130460353844285,-0.7902374444418285,-2.5478428424789,-1.6081302464300506,9.750209140661061,1.8100051879882955,1.3180833158996563,0.6219966888427706,-1.3910300691858026,2.635023446871344,-0.3845166901715231,1.6285100678570643,1.2894709955121897,69.10979915956987,4.855827604153262,1.0065133790142866,12,-0.714996337890625,-1.1649971008300781,-2.9024972915649414,-2.869997024536133,1.1399993896484233,4,0.02895135601506249,6.692470215388227,68.23000335693361,1.5416514344751446,67.95999908447266,-1.0249861717751625,67.62000274658203,0.02895135601506249
12326,2022-01-03,67.94000244140625,67.98999786376953,66.83000183105469,67.66000366210939,3501100.0,0.0035451329982709723,5.105408986869052,1.0769411350430818,53.25204302631507,58.4268506443446,-0.7886217779709739,-0.8559667361228378,-2.77021331390128,-1.8849412128426053,9.746781113949126,1.1599960327148438,1.0738010346446742,0.7235019683837862,-1.1099442581578813,2.5569481949254538,-0.19322114488704756,1.64022508165462,0.9832761495765538,81.28353154770404,19.08445354998915,0.9167231132708371,1,-0.9200019836425781,-1.4050025939941406,-3.142502784729004,-3.825002670288086,1.25,0,0.008095310606407669,2.8048567175287453,67.69999694824219,6.692470215388227,68.23000335693361,1.5416514344751446,67.95999908447266,0.008095310606407669
12327,2022-01-04,68.37000274658203,69.52999877929689,67.76999664306639,67.87000274658203,4197000.0,0.006329118188457938,-4.028489842183154,1.7857220708447772,56.330747825778325,57.80514750950389,-1.1428451919825164,-1.0906443544998723,-3.175284163714281,-2.3451494347520736,10.4828450560503,1.7600021362304972,0.753296392488096,0.994002151489255,-0.6373791066283445,2.6253834096068545,0.17831152243044812,1.8096927805480618,-2.69000244140625,62.701099515741774,2.1750061090673256,0.8156906290588023,1,-0.7300033569335938,-1.8350028991699219,-3.4800033569335938,-4.275003433227539,-1.2900009155273438,1,0.017843989210159394,5.105408986869052,67.94000244140625,2.8048567175287453,67.69999694824219,6.692470215388227,68.23000335693361,0.017843989210159394
12328,2022-01-05,69.04000091552734,69.80999755859375,68.16000366210939,68.37000274658203,4166000.0,0.009799592541025692,-2.0275219083350193,1.339996337890625,51.57593405079975,56.67894956161197,-1.5528716597084582,-1.6067449357087753,-3.783361718569182,-3.0457579776814754,11.35796447738742,1.6499938964843608,0.759262934728568,1.514000320434576,-0.1514804710272415,3.1794811118963935,0.6812599247036673,2.3467407161654847,-3.2830006408691474,77.28623062831113,20.561334867086245,0.8327403957309092,1,-0.9450035095214844,-2.3850021362304688,-4.022500991821289,-4.945001602172852,-2.0800018310546875,2,0.006228277802340809,-4.028489842183154,68.37000274658203,5.105408986869052,67.94000244140625,2.8048567175287453,67.69999694824219,0.006228277802340809
12329,2022-01-06,68.5,69.56999969482422,68.31999969482422,69.18000030517578,2296000.0,-0.007821565880163472,-1.403844037706782,-1.0149286023366508,46.9553780303234,55.39726162800365,-0.8218156343864393,-1.0090014407363697,-3.1806355422074404,-2.551474228029292,11.487661373309203,1.25,0.6233589051560671,0.9044994354248104,-0.8033578681948228,2.6123567390444435,0.05057078361500089,1.7584280872346199,-2.5808798339843833,61.35699721380763,7.316823667771693,0.8539286518098148,1,-0.4050025939941406,-1.6700019836425781,-3.5275001525878906,-4.405000686645508,-2.099998474121108,3,0.004087573420392454,-2.0275219083350193,69.04000091552734,-4.028489842183154,68.37000274658203,5.105408986869052,67.94000244140625,0.004087573420392454
12330,2022-01-07,69.09999847412111,69.43000030517578,67.75,68.26999664306639,2673100.0,0.008759101811987025,1.2550256531044865,-1.220590380235431,67.38400285974475,56.27915167278077,-1.1526802114512122,-1.505018228210261,-3.674503999909973,-3.1970391275092,11.443466677308848,1.6800003051757812,0.6441856655101077,1.3894981384277543,-0.40058491904174787,3.1795811958972564,0.4944566096930032,2.2845396671625053,-3.0252432124023727,76.17449320778145,16.80437831069156,0.8950415287347535,1,-0.9850006103515767,-2.1149978637695455,-4.127498626708999,-5.004999160766616,-2.9799957275390767,4,-0.005065101039795072,-1.403844037706782,68.5,-2.0275219083350193,69.04000091552734,-4.028489842183154,68.37000274658203,-0.005065101039795072
12331,2022-01-10,69.86000061035156,70.20999908447266,69.26999664306639,69.48999786376953,3760600.0,0.010998583979927146,-1.3209788167920493,0.4457854582222478,70.50887141445783,57.539611522393365,-1.6048794759782936,-2.109324870600858,-4.347660382004818,-3.98875135885892,11.41518349567987,1.1100006103515483,0.6701685864812106,1.9820003509521484,0.044073165309683304,3.9199275365946136,1.0130367581309088,2.950963943773388,-3.63583565675782,85.77241445615734,22.601059938607747,0.9689635928212341,1,-1.5450019836425781,-2.674999237060547,-4.887500762939453,-5.76500129699707,-3.9199981689453125,0,-0.014600690860999133,1.2550256531044865,69.09999847412111,-1.403844037706782,68.5,-2.0275219083350193,69.04000091552734,-0.014600690860999133
12332,2022-01-11,68.59999847412111,70.01999664306639,68.15000152587889,69.69999694824219,3405400.0,-0.01803610256544652,1.1494223138140793,-2.972946780213171,65.78207930065571,58.69467024348266,-0.21372098479736223,-0.800584179929487,-3.0220449376256937,-2.7807221579594597,10.754389969640856,1.8699951171875,0.7276509651653953,0.6649982452392749,-1.2881635611631452,2.618160051641695,-0.3115826579619352,1.641579148440485,-2.1366834726746333,34.55279636021979,-33.03952608027947,0.9765809032012118,1,-0.2849998474121236,-1.069999694824233,-3.6274986267089986,-4.504999160766616,-2.5,1,0.008600641113829077,-1.3209788167920493,69.86000061035156,1.2550256531044865,69.09999847412111,-1.403844037706782,68.5,0.008600641113829077
12333,2022-01-12,68.58999633789061,68.66999816894531,67.84999847412111,68.33999633789061,2178100.0,-0.000145803738381578,2.9999627837733787,-0.22727304253740435,63.716718560636856,59.2067204986166,-0.11729011445483195,-0.7336883740674836,-2.9422916198254256,-2.8311026272631494,9.976301338055968,0.8199996948242045,0.7695915377879032,0.5949962615966626,-1.3613961919668043,2.5513887151601295,-0.3831999651850708,1.573192488378396,-1.901880291462561,34.14620530522184,-36.98796619309722,0.9781962267817321,1,-0.2749977111816264,-1.0599975585937358,-3.7424964904785014,-4.494997024536119,-2.589996337890611,2,-0.022014792060890853,1.1494223138140793,68.59999847412111,-1.3209788167920493,69.86000061035156,1.2550256531044865,69.09999847412111,-0.022014792060890853
12334,2022-01-13,69.01999664306639,69.30000305175781,68.52999877929689,68.73999786376953,2628600.0,0.006269140226476955,-1.2000217983651713,1.1199951171874432,66.99569462274394,60.2779410768284,-0.4732080990161336,-1.209973121636935,-3.3028759179685636,-3.2937312985276606,8.471669693875105,0.7700042724609233,0.7752852553471428,1.0149967193603402,-0.9610963402459731,2.9910897789666535,0.026950189557183535,2.003043249163497,-2.1205676143556644,51.625899012829834,-23.79330540686226,0.9880465298031581,1,-0.49999618530272016,-1.0749969482421733,-4.199996948242173,-4.9249973297119,-3.079994201660142,3,-0.029846387406347152,2.9999627837733787,68.58999633789061,1.1494223138140793,68.59999847412111,-1.3209788167920493,69.86000061035156,-0.029846387406347152
12335,2022-01-14,68.97000122070311,69.38999938964844,68.55000305175781,69.08000183105469,3011500.0,-0.0007243614140092225,1.3013732990531135,-0.392861035422414,65.51224168282248,61.6401853719959,-0.25045545269765057,-1.221003681526554,-3.1436063770421896,-3.2658092574342135,6.492676026886665,0.839996337890625,0.8060019303095203,0.9640010833740149,-1.0141251471967934,2.942127313944823,-0.025062031911389226,1.953064198659419,-1.871937988646664,47.45773122555108,-27.20264792491114,0.9890631152854018,1,0.009998321533217336,-1.025001525878892,-3.845001220703111,-4.730001449584947,-4.0400009155273295,4,-0.03726257284816126,-1.2000217983651713,69.01999664306639,2.9999627837733787,68.58999633789061,1.1494223138140793,68.59999847412111,-0.03726257284816126
12336,2022-01-18,68.38999938964844,68.76999664306639,67.44999694824219,68.34999847412111,3616100.0,-0.008409479785257301,2.3000181199157765,-0.36364266888593844,55.73766763881543,61.57428757344446,0.44710958767819875,-0.5602516351519853,-2.4449547878572275,-2.7117968727021378,5.757749974431318,1.5200042724609233,0.769908965335901,0.31449928283691975,-1.6117998855253433,2.2407984511991828,-0.6486503013442046,1.2776488670180441,-1.1052200064470128,36.5759748259639,-33.50276143797838,0.9631495841811298,1,0.4399986267089844,-0.44499969482421875,-3.2649993896484375,-4.149999618530273,-3.55999755859375,1,-0.03319193834369294,1.3013732990531135,68.97000122070311,-1.2000217983651713,69.01999664306639,2.9999627837733787,68.58999633789061,-0.03319193834369294
12337,2022-01-19,68.12000274658203,68.94000244140625,67.69999694824219,68.40000152587889,3758100.0,-0.003947896556163344,-1.2142750098772497,-6.999809269504325,51.20484419523853,61.53305536727099,0.7575822424659009,-0.2229257667052309,-2.0805331379020657,-2.469463959481317,5.880535063387128,1.2400054931640625,0.785068831554824,-0.005497360229497872,-1.878546694347989,1.8675519738889932,-0.9420220272887434,0.9310273068297477,-0.6700057983398438,34.5363378952336,-31.07025756638633,0.9365246670592453,1,0.7099952697753906,-0.1750030517578125,-2.930004119873047,-3.795003890991211,-0.8899993896484233,2,-0.03200235198588808,2.3000181199157765,68.38999938964844,1.3013732990531135,68.97000122070311,-1.2000217983651713,69.01999664306639,-0.03200235198588808
12338,2022-01-20,68.18000030517578,68.87999725341797,68.05000305175781,68.30999755859375,3737200.0,0.0008807627154236997,-3.2564704501437878,0.4642779291553369,49.6111742608513,61.82814383732965,0.6289001815771087,-0.14546498690145881,-2.009289555983159,-2.563443974726738,5.995413063588736,0.8299942016601562,0.8336349706277417,-0.037499999999994316,-1.711458838770028,1.6364588387700394,-0.8744794193850112,0.7994794193850225,-0.7300033569335938,37.628991662733995,-23.031989832605518,0.8369794193850171,1,0.6499977111816406,-0.2350006103515625,-2.7025012969970703,-3.450000762939453,-0.8499984741210938,3,-0.0305075069191042,-1.2142750098772497,68.12000274658203,2.3000181199157765,68.38999938964844,1.3013732990531135,68.97000122070311,-0.0305075069191042
12339,2022-01-21,68.22000122070311,69.33999633789061,68.05000305175781,68.52999877929689,4885400.0,0.0005866957369944359,-2.969247382506177,2.3846469863257074,54.377138541527415,60.38293669086105,0.6090530111650594,-0.07179658852007265,-1.9426031176946736,-2.6428089284601697,6.379917747475675,1.2899932861327983,0.8236696466213829,-0.07199897766115271,-1.5928374460451664,1.448839490722861,-0.8324182118531525,0.688420256530847,-0.604404144287102,39.690891930155004,-19.079265846987305,0.7604192341920066,1,0.6099967956543111,-0.27500152587889204,-2.6650009155273295,-3.4900016784667827,-1.709999084472642,4,-0.032541793916435635,-3.2564704501437878,68.18000030517578,-1.2142750098772497,68.12000274658203,2.3000181199157765,68.38999938964844,-0.032541793916435635
12340,2022-01-24,67.43000030517578,69.06999969482422,65.59999847412111,68.63999938964844,4502300.0,-0.011580194977885538,2.3526586785296875,3.903253593226655,46.07086052310154,57.66760214737702,1.270901495432497,0.8250892279126987,-1.0783630530725645,-1.8926947172626,7.192381577864472,3.470001220703111,0.7888175487013172,-0.9029998779296875,-2.269271181007042,0.46327142514766706,-1.5861355294683648,-0.21986422639101022,2.779998779296875,48.93055819048609,-6.702984789607662,0.683135651538678,1,0.37999725341796875,0.47499847412109375,-1.277501106262207,-2.1850013732910156,0.12999725341796875,0,-0.022096957689842434,-2.969247382506177,68.22000122070311,-3.2564704501437878,68.18000030517578,-1.2142750098772497,68.12000274658203,-0.022096957689842434
12341,2022-01-25,67.87999725341797,68.44999694824219,67.12999725341797,67.30999755859375,4756500.0,0.006673542135630761,-1.8387080896166437,-0.47107448438495053,46.23651377394002,55.495872644408614,0.5704985509370459,0.48335839364762023,-1.4186694678315632,-2.3963337459558716,8.068993602232515,1.3199996948242188,0.8443081074053254,-0.5060028076171932,-1.6960203647822425,0.6840147495478561,-1.1010115861997178,0.08900597096533147,2.2378018188476574,60.962569026680534,5.965957696751019,0.5950087785825212,1,-0.3849983215332031,0.02500152587890625,-1.1824979782104492,-2.289997100830078,1.25,1,-0.04345900217451237,2.3526586785296875,67.43000030517578,-2.969247382506177,68.22000122070311,-3.2564704501437878,68.18000030517578,-0.04345900217451237
12342,2022-01-26,67.62000274658203,68.72000122070311,66.98999786376953,67.63999938964844,4062100.0,-0.0038302079751902918,-1.7031167112705636,-0.035081848723748844,38.36065327726757,52.67853205736758,0.7564058097712092,0.7835246149099078,-1.037816008843464,-2.201139029839041,8.410325015742506,1.7300033569335795,0.6856926690135197,-0.7659973144531307,-1.95601487161818,0.4240202427119186,-1.3610060930356553,-0.17098853587060603,2.4074403137206986,54.010840274250405,1.7579669675172127,0.5950087785825212,1,-0.12500381469726562,0.28499603271484375,-0.9225034713745117,-2.0300025939941406,3.6399993896484375,2,-0.04125999411717518,-1.8387080896166437,67.87999725341797,2.3526586785296875,67.43000030517578,-2.969247382506177,68.22000122070311,-0.04125999411717518
12343,2022-01-27,68.94000244140625,69.31999969482422,66.79000091552734,67.44000244140625,4442200.0,0.01952084651299346,1.2389424148105137,-75.01259061426936,53.19769698394499,51.14542120861214,-0.5685091417079207,-0.4841119146719848,-2.2571670237113466,-3.570617778090792,8.247877713469439,2.529998779296875,0.44736320332239643,0.5050022125244169,-0.691844078592311,1.7018485036411448,-0.09342093303395416,1.103425358082788,0.9988917271728468,89.30496992099319,36.62555132893857,0.5984231455583648,1,-1.4450035095214844,-1.035003662109375,-2.0350027084350586,-3.3500022888183594,2.6100006103515625,3,-0.02480416338722946,-1.7031167112705636,67.62000274658203,-1.8387080896166437,67.87999725341797,2.3526586785296875,67.43000030517578,-0.02480416338722946
12344,2022-01-28,69.83999633789061,69.88999938964844,66.41999816894531,66.41999816894531,3430400.0,0.013054741291157912,-1.0292415663913836,2.2799987792968657,55.15319919880549,49.99441648816581,-1.497423926517456,-1.3252510967833757,-3.0375315889445744,-4.4850220215863885,7.758774211411584,3.470001220703125,0.34485523469680857,1.3244964599609261,-0.021568482598738115,2.6705614025205904,0.6514639886811011,1.9975289312407511,-4.239997863769503,98.83442794669706,47.09759348255,0.673032471279832,1,-2.094997406005845,-1.9349975585937358,-2.842496871948228,-4.24999618530272,0.3500061035156392,4,-0.035939213036214945,1.2389424148105137,68.94000244140625,-1.7031167112705636,67.62000274658203,-1.8387080896166437,67.87999725341797,-0.035939213036214945
12345,2022-01-31,69.66000366210939,69.76000213623047,68.68000030517578,69.12000274658203,3475800.0,-0.0025772148513640847,1.9189322940830782,0.15789508907657987,48.48486599959318,49.18854963936333,-1.351372617357626,-1.0444397188009873,-2.7652592466912864,-4.343146254486626,8.12089169831332,1.1599960327148295,0.26184601758653514,1.046503448486348,-0.3345140260245216,2.4275209229972177,0.3559947112309203,1.7370121857417757,-3.974205169677731,93.37188338243742,44.04257361707985,0.6905087372554339,1,-1.9150047302246236,-1.7550048828125142,-2.5800037384033345,-4.070003509521499,0.17999267578122158,0,-0.04521965777030701,-1.0292415663913836,69.83999633789061,1.2389424148105137,68.94000244140625,-1.7031167112705636,67.62000274658203,-0.04521965777030701
12346,2022-02-01,68.48999786376953,69.70999908447266,67.86000061035156,69.45999908447266,3372400.0,-0.016795947987815918,1.5170026365504785,-1.7962955113804469,49.155138548371106,48.96080456748918,-0.18516208812710033,0.17800967769377962,-1.4940344948315953,-3.217809161285871,8.719217333593306,1.8499984741210938,0.07813639700418662,-0.15100212097168253,-1.4970116494671686,1.1950074075238035,-0.8240068852194185,0.5220026432760534,-2.7201153533935383,59.65414889406798,8.106412921207955,0.6730047642477407,2,-0.7449989318847656,-0.5849990844726562,-1.4099979400634766,-2.624998092651367,1.670005798339858,1,-0.013578629496026617,1.9189322940830782,69.66000366210939,-1.0292415663913836,69.83999633789061,1.2389424148105137,68.94000244140625,-0.013578629496026617
12347,2022-02-02,69.58999633789061,69.65000152587889,68.08000183105469,68.15000152587889,2559800.0,0.016060717016067594,1.0128134276897012,-1.4845288658172093,56.5789685025459,49.73500392767747,-1.1786624065856017,-0.8705364903574804,-2.5027681125293526,-4.332423081737787,8.48940673893206,1.5699996948242045,-0.06834656648230464,0.8879966735839702,-0.5156458208877268,2.291639168055667,0.18617542634811457,1.5898179208198258,-3.7377114899291684,91.35438195329981,36.05202623386405,0.7018212472358504,2,-1.8449974060058452,-1.6849975585937358,-2.509996414184556,-3.6399955749511577,0.7800064086914205,2,-0.006610132327628526,1.5170026365504785,68.48999786376953,1.9189322940830782,69.66000366210939,-1.0292415663913836,69.83999633789061,-0.006610132327628526
12348,2022-02-03,69.47000122070311,70.18000030517578,69.19000244140625,69.68000030517578,2530600.0,-0.001724315612906091,-1.5714342333415903,-0.14583322295397372,53.08646368278338,49.59159561003924,-0.9570848762871975,-0.7554051009554001,-2.33002866404415,-4.217031889527519,7.898191626685996,0.9899978637695312,-0.0915208673726795,0.7465015411376754,-0.6916877246472382,2.184690806922589,0.027406908245225736,1.465596174030125,-3.53696208190793,81.11705635400332,24.30248554586293,0.7190946328924566,2,-1.5800018310546733,-1.5650024414062358,-2.390001296997056,-3.5200004577636577,0.04000091552735796,3,0.02576653064738843,1.0128134276897012,69.58999633789061,1.5170026365504785,68.48999786376953,1.9189322940830782,69.66000366210939,0.02576653064738843
12349,2022-02-04,68.77999877929689,69.30000305175781,67.83999633789061,68.80000305175781,2517300.0,-0.00993237986586637,1.8627462713360639,0.09525885558575695,48.801998849334105,49.89505542406508,-0.2003634174781297,-0.04569301144674398,-1.5790604438718816,-3.5202042898379062,7.603925133550141,1.6300048828125,-0.070451866196521,0.04249916076661009,-1.3919759719799458,1.476974293513166,-0.6747384056066608,0.7597367271398809,-2.6770811938464902,40.17097639782431,-17.090749615660265,0.7172375663732774,2,-0.47999954223634234,-0.8750000000000142,-1.6999988555908345,-2.829998016357436,1.4500045776367188,4,0.0402733981044312,-1.5714342333415903,69.47000122070311,1.0128134276897012,69.58999633789061,1.5170026365504785,68.48999786376953,0.0402733981044312
12350,2022-02-07,68.75,69.18000030517578,68.01000213623047,68.65000152587889,2652900.0,-0.00043615556599752026,1.4374985098824595,-4.9988558352445365,52.43903699752305,50.58422467112986,0.04086577877046693,-0.04559747932336222,-1.477838711277954,-3.472947126710636,7.812069027343105,1.1699981689453125,-0.037426465418860744,0.030000305175775566,-1.3943585125946782,1.4543591229462294,-0.6821791037094442,0.7421797140609954,-2.4839991057605886,38.888979456097196,-20.122306360118948,0.7121794088852269,2,-0.4500007629394531,-0.845001220703125,-1.8449993133544922,-2.799999237060547,0.5,0,0.020945490056818228,1.8627462713360639,68.77999877929689,-1.5714342333415903,69.47000122070311,1.0128134276897012,69.58999633789061,0.020945490056818228
12351,2022-02-08,68.83999633789061,69.38999938964844,68.58999633789061,69.15000152587889,4155200.0,0.0013090376420452632,1.0253218345292108,-3.100099183641888,54.9999735089513,52.43303803020582,0.11327845859987917,-0.22759709539973016,-1.4686298803705569,-3.5378013777379493,7.407802892005308,0.8000030517578267,-0.036709251780465024,0.17099685668944176,-1.1508493298808418,1.4928430432597253,-0.4899262365956929,0.8319199499745764,-2.4174354672137497,42.734970281276134,-18.57198492856125,0.6609230932851415,2,-0.5399971008300639,-0.9349975585937358,-2.079996109008775,-2.8899955749511577,0.8600006103515767,1,0.01452643889014249,1.4374985098824595,68.75,1.8627462713360639,68.77999877929689,-1.5714342333415903,69.47000122070311,0.01452643889014249
12352,2022-02-09,69.19000244140625,69.45999908447266,68.86000061035156,69.11000061035156,3921800.0,0.005084342273896869,-1.0689537239220226,-0.2580661039056924,56.74235301667375,52.82688870050903,0.010501497990404118,-0.5598384343312404,-1.74007560549596,-3.844407729819096,7.904549419383244,0.6200027465820455,0.10487619488958444,0.4915027618408203,-0.8500474083576677,1.8330529320393083,-0.17927232325841658,1.1622778469400572,-2.61714399334943,57.692470713282226,-6.3365523939483595,0.670775085099243,2,-0.8900032043457031,-1.285003662109375,-2.4125022888183594,-3.240001678466797,-0.40000152587890625,2,0.01401938410863024,1.0253218345292108,68.83999633789061,1.4374985098824595,68.75,1.8627462713360639,68.77999877929689,0.01401938410863024
12353,2022-02-10,67.08000183105469,68.55000305175781,66.83999633789061,68.41999816894531,3232500.0,-0.030495744123414714,1.1375002384176873,-16.749570856379936,44.03764905677848,51.59182757361714,2.0438469578480607,1.5085827238562075,0.48554916656679836,-1.693894690587328,9.104407504981587,2.350006103515639,0.17122881270535117,-1.5429981231689425,-3.067714022224365,-0.018282224113519874,-2.3053560726966538,-0.7806401736412312,-0.36285770871310774,9.160505403178627,-55.55339154624115,0.7623579495277145,2,1.4299964904785156,0.8249969482421875,0.0074977874755859375,-1.1300010681152344,2.2399978637695312,3,0.04904592763448967,-1.0689537239220226,69.19000244140625,1.0253218345292108,68.83999633789061,1.4374985098824595,68.75,0.04904592763448967
12354,2022-02-11,66.95999908447266,67.72000122070311,66.76999664306639,67.23999786376953,3546800.0,-0.0017889496616929623,-1.8787857770378378,0.20895488396456308,47.356568843179176,51.46646122290447,1.9135949207682614,1.5455856260094265,0.7066913648313289,-1.5312709993002898,9.914313892021706,0.9500045776367188,0.31957725540252113,-1.5600009918212834,-3.242004136303237,0.12200215266067005,-2.401002564062267,-0.7189994195802996,3.220001220703125,7.063281374084397,-57.18314153184312,0.8410015722409782,2,1.5149993896484375,0.9449996948242188,0.41499900817871094,-0.8899993896484375,2.25,4,0.03808248337251152,1.1375002384176873,67.08000183105469,-1.0689537239220226,69.19000244140625,1.0253218345292108,68.83999633789061,0.03808248337251152
12355,2022-02-14,66.40000152587889,67.37000274658203,65.76999664306639,66.97000122070311,4491300.0,-0.008363165565269837,1.335770650836141,2.035722070844687,41.77778757356009,50.646755559036585,2.193165102785713,2.006023079453442,1.3492216669591102,-0.9298794068190688,10.882328319463012,1.6000061035156392,0.2410819343098325,-1.9914985656738367,-3.9054384067757724,-0.07755872457190094,-2.9484684862248116,-1.0345286451228617,3.711798706054708,17.073291761086328,-45.62268404418205,0.9569699205509697,2,1.5749969482422017,1.504997253417983,1.0624961853027486,-0.3300018310546733,2.9000015258789205,0,0.0576807491421818,-1.8787857770378378,66.95999908447266,1.1375002384176873,67.08000183105469,-1.0689537239220226,69.19000244140625,0.0576807491421818
12356,2022-02-15,66.12000274658203,67.11000061035156,65.73999786376953,66.48000335693361,10095000.0,-0.004216848988892519,-1.4464108118418004,0.6315803563063253,41.685133996691064,48.99188505838604,2.3486069819723383,2.221117626850983,1.6934376151438215,-0.6050641056312145,12.210826884835878,1.3700027465820312,0.05457591219749247,-2.1579975128173885,-4.324833228838813,0.008838203204035722,-3.2414153708281077,-1.0745796548066693,3.818125341796886,10.21518166977038,-51.366095401665284,1.0834178580107123,2,1.839996337890625,1.7849960327148438,1.4299964904785156,-0.0500030517578125,3.7599945068359375,1,0.04733812951300531,1.335770650836141,66.40000152587889,-1.8787857770378378,66.95999908447266,1.1375002384176873,67.08000183105469,0.04733812951300531
12357,2022-02-16,65.94000244140625,66.45999908447266,65.23999786376953,66.33999633789061,3148800.0,-0.002722327551401782,2.8125074505877024,1.1110922731317778,30.96444194003739,46.53388264252538,2.1863223173362627,2.3499046778587456,1.9365650407669364,-0.3875451586027623,13.83248070094617,1.220001220703125,-0.08525495977485775,-2.2289978027343693,-4.635381477897283,0.17738587242854464,-3.4321896403158263,-1.0258059651529123,3.74623783349611,21.14814140403689,-35.40088864588685,1.2031918375814592,2,1.4099960327148438,1.7699966430664062,1.80999755859375,0.3299980163574219,4.7599945068359375,2,0.05702144931185038,-1.4464108118418004,66.12000274658203,1.335770650836141,66.40000152587889,-1.8787857770378378,66.95999908447266,0.05702144931185038
12358,2022-02-17,66.09999847412111,66.54000091552734,65.01000213623047,65.83999633789061,3545000.0,0.0024263880314081554,1.6841918580138264,-0.6500152590219909,23.809508544611262,43.75693927533395,1.6740655307615384,2.1355827485771357,1.8151322090298976,-0.49162643941754425,15.580798673776991,1.529998779296875,-0.15383285274523928,-1.965001678466777,-4.5430494222806175,0.6130460653470635,-3.2540255503736972,-0.6759778065598567,3.230542407890624,40.22128066891024,-10.525402621436307,1.2890238719069231,2,1.1350021362304545,1.495002746582017,1.8225002288818217,0.17000198364256391,5.139999389648423,3,0.04069595315436203,2.8125074505877024,65.94000244140625,-1.4464108118418004,66.12000274658203,1.335770650836141,66.40000152587889,0.04069595315436203
12359,2022-02-18,66.0,66.43000030517578,65.54000091552734,65.90000152587889,3664200.0,-0.001512836254606853,-1.1707310265261122,0.3846063558203125,24.07928521409856,40.60585574384234,1.4955207593634015,2.1721014844282394,1.9188324170508366,-0.3224742793639024,17.342937380239345,0.8899993896484375,-0.39329794296118337,-1.9540000915527287,-4.690261403044744,0.7822612199392864,-3.322130747298729,-0.5858694358067282,2.8984870074336015,41.949051175120424,-3.265139610704928,1.3681306557460047,2,1.2350006103515625,1.595001220703125,1.9224987030029297,0.2849998474121094,5.8300018310546875,4,0.05030302567915479,1.6841918580138264,66.09999847412111,2.8125074505877024,65.94000244140625,-1.4464108118418004,66.12000274658203,0.05030302567915479
12360,2022-02-22,65.94000244140625,66.38999938964844,65.61000061035156,66.12000274658203,3556500.0,-0.0009090539180871549,1.166682561380085,-1.8000305180435376,28.57142857142857,37.66935075078426,1.2460362833240168,2.2290323271605104,1.991904531240536,-0.21292879173901724,17.942239736319333,0.779998779296875,-0.6165017435863831,-1.939497756958005,-4.813499346878771,0.9345038329627613,-3.376498551918388,-0.5024969619976218,2.5696360789070383,44.28576099632699,0.8610270638560209,1.4370007949603847,2,1.2949981689453125,1.654998779296875,2.2924976348876953,0.3449974060058594,6.379997253417969,1,0.049590484106701416,-1.1707310265261122,66.0,1.6841918580138264,66.09999847412111,2.8125074505877024,65.94000244140625,0.049590484106701416
12361,2022-02-23,64.93000030517578,66.22000122070311,64.87999725341797,66.13999938964844,3701500.0,-0.015316986636874197,-1.04579948166912,6.722205738990379,10.238894074974084,32.50229975726208,1.8361714855145976,3.1691820147595706,3.012863505647715,0.8439655667801418,18.70467405578673,1.340003967285142,-0.7967455923281648,-2.802000045776367,-5.964240413575013,0.3602403220222783,-4.383120229675683,-1.2208798618770516,3.2296745767292236,3.012225388362901,-32.93077848454667,1.5811201838993214,2,1.7849998474121094,2.5999984741210938,3.532499313354492,1.3549995422363281,7.239997863769531,2,0.06730329163780535,1.166682561380085,65.94000244140625,-1.1707310265261122,66.0,1.6841918580138264,66.09999847412111,0.06730329163780535
12362,2022-02-24,64.83000183105469,65.52999877929689,63.81000137329102,65.08000183105469,4720400.0,-0.0015400966217633538,1.9913157126555125,0.2066117265774258,10.273952917200333,28.75077796397561,1.399875819638794,3.2142392341132506,3.0922568065454215,0.990910480730335,19.910705400093633,1.7199974060058665,-1.035751133475614,-2.762498474121088,-6.181292548165132,0.6562955999229558,-4.471895511143103,-1.0531014370990732,2.9361117354318793,37.362660395470826,6.839177522516216,1.7093970370220193,2,0.9349994659423828,2.164999008178711,3.557497024536133,1.4549980163574219,7.9199981689453125,3,0.07789596297596035,-1.04579948166912,64.93000030517578,1.166682561380085,65.94000244140625,-1.1707310265261122,66.0,0.07789596297596035
12363,2022-02-25,67.23000335693361,67.30000305175781,65.26000213623047,65.33000183105469,4985000.0,0.037019920686309105,1.0,-7.600006103515682,39.73512342953121,27.903950695792503,-1.091380693719799,0.7162846102007876,0.701370145463116,-1.3702257812613112,21.026251605915576,2.470001220703125,-1.2705734680929766,-0.27699699401854616,-3.638956433966385,3.0849624459292926,-1.9579767139924655,1.4039827259553732,-3.4200019836425852,97.99427904988984,65.85357911959217,1.6809797199739185,2,-1.6400012969970845,-0.23500251770020952,1.1574954986572124,-0.9450035095214986,5.4699935913085795,4,0.05161376495678405,1.9913157126555125,64.83000183105469,-1.04579948166912,64.93000030517578,1.166682561380085,65.94000244140625,0.05161376495678405
12364,2022-02-28,67.33000183105469,67.45999908447266,66.5,66.59999847412111,4173000.0,0.0014874084356379935,-1.064513482694406,0.38421198456453226,40.682420742354616,27.782243270103002,-1.2665679428256027,0.4412238964693671,0.5657362189016908,-1.4208026116319843,22.606174778448537,0.9599990844726562,-1.5730233934610993,-0.05149879455566975,-3.229105246954987,3.1261076578436473,-1.6403020207553283,1.5373044316439888,-3.5200004577636648,96.43842917983957,62.46000652368885,1.5888032261996572,2,-1.6950016021728516,-0.33500099182128906,1.0574970245361328,-1.0450019836425781,5.739997863769531,0,0.058072121288899714,1.0,67.23000335693361,1.9913157126555125,64.83000183105469,-1.04579948166912,64.93000030517578,0.058072121288899714
12365,2022-03-01,66.51000213623047,67.94999694824219,66.08000183105469,67.08999633789061,4585200.0,-0.012178815869956061,-1.5972247977408434,-0.794508951433375,36.04793636261484,27.155887977427874,-0.4797774620382427,1.067884412345876,1.3356464261569556,-0.5720939975940809,24.11126480685858,1.8699951171875,-1.6221673489413746,-0.7139984130859318,-3.723926762961284,2.2959299367894204,-2.218962588023615,0.7909657618517514,-2.5540008544921804,65.21747944069469,31.010492308908454,1.5049641749376794,3,-0.6300029754638672,0.4849987030029297,1.8774967193603516,-0.22500228881835938,8.479995727539062,1,0.07998796457602597,-1.064513482694406,67.33000183105469,1.0,67.23000335693361,1.9913157126555125,64.83000183105469,0.07998796457602597
12366,2022-03-02,67.55999755859375,67.87999725341797,66.47000122070311,66.54000091552734,3256200.0,0.015787030350902898,-1.431035956933201,-1.7586324831297047,40.9944360141629,28.270331763441817,-1.4572768445500657,-0.05834821031783122,0.3095936658042717,-1.5812351866820649,25.100747882450847,1.409996032714858,-1.6843719587754151,0.38249702453613565,-2.5733295479253826,3.338323596997654,-1.0954162616946235,1.8604103107668948,-3.3643565368652304,90.57971481882471,56.892065325198786,1.4779132862307622,3,-1.6799983978271484,-0.5649967193603516,0.2975006103515625,-1.1099987030029297,7.010002136230469,2,0.07045592522560695,-1.5972247977408434,66.51000213623047,-1.064513482694406,67.33000183105469,1.0,67.23000335693361,0.07045592522560695
12367,2022-03-03,69.12999725341797,69.27999877929689,67.56999969482422,67.86000061035156,2822100.0,0.02323859904616765,1.17834320619291,1.245098845863284,62.044645026407025,32.51868026141912,-2.8241822215592975,-1.7545326575829279,-1.2215948266375563,-3.088541704526051,25.71832787091428,1.7200012207031392,-1.6022558603387438,1.97549667358399,-0.9075519113050632,4.858545258473043,0.5339723811394634,3.4170209660285167,-4.709094876098632,96.26861564330808,57.021454069240846,1.4415242924445282,3,-2.5849971771240092,-2.1349964141845703,-1.4299983978271484,-2.624998092651367,5.69000244140625,3,0.0439751343310959,-1.431035956933201,67.55999755859375,-1.5972247977408434,66.51000213623047,-1.064513482694406,67.33000183105469,0.0439751343310959
12368,2022-03-04,71.26000213623047,71.31999969482422,68.63999938964844,68.94999694824219,3515300.0,0.030811586394315693,1.205761291031538,1.818906530658833,70.43729820520477,37.669570593764256,-4.632414530976774,-3.9458659111506194,-3.2620916762549683,-5.130695995221657,27.023365225674834,2.6800003051757812,-1.432159657189473,4.016001510620114,0.7452298947125939,7.286773126527642,2.380615702666347,5.651387318573882,-6.450372046752932,98.85500795699582,53.242633984413416,1.6353858079537629,3,-3.6950016021728516,-3.6950016021728516,-3.5600032806396484,-4.755002975463867,3.0999984741210938,4,0.020909315451900223,1.17834320619291,69.12999725341797,-1.431035956933201,67.55999755859375,-1.5972247977408434,66.51000213623047,0.020909315451900223
12369,2022-03-07,71.55000305175781,71.77999877929688,70.33999633789061,71.13999938964844,4388600.0,0.00406961699177244,2.310369019222707,0.17749036419543096,75.12197736189486,42.84185379270496,-4.5285848786524525,-4.234826523442337,-3.469942276373729,-5.339209726105622,27.5493524859061,1.4400024414062642,-1.124299953527185,4.167502212524411,0.42263995074252136,7.912364474306301,2.2950710816334663,6.039933343415356,-6.0893360017456075,95.96498507582551,44.81172017265276,1.8724311308909436,3,-3.755002975463867,-3.755002975463867,-3.850004196166992,-5.045003890991211,3.1800003051757812,0,0.016072590460303626,1.205761291031538,71.26000213623047,1.17834320619291,69.12999725341797,-1.431035956933201,67.55999755859375,0.016072590460303626
12370,2022-03-08,70.19000244140625,72.55999755859375,70.13999938964844,71.83000183105469,2883100.0,-0.019007694651917317,-1.781598309261354,-3.9999627837737255,67.96117289375064,49.25544032812457,-2.796393380760435,-2.910643324213652,-2.038032275908023,-3.9269973212992255,28.253677957484776,2.4199981689453125,-0.7873928490779178,2.735501480102542,-1.17190846831204,6.642911428517124,0.7817965058952581,4.689206454309826,-3.9710155838798897,61.08380061836978,4.555837364649776,1.9537049742072907,3,-2.005002975463867,-2.005002975463867,-2.3650035858154297,-3.5000038146972656,4.180000305175781,1,0.041031445408798106,2.310369019222707,71.55000305175781,1.205761291031538,71.26000213623047,1.17834320619291,69.12999725341797,0.041031445408798106
12371,2022-03-09,69.83999633789061,70.6500015258789,69.20999908447266,70.48999786376953,2866900.0,-0.004986552092056451,1.9690501097207038,0.39634254133366453,66.95649520210586,55.55350058200297,-1.8736993848775967,-2.6160022721102365,-1.6254712018479296,-3.5428904765861233,28.94514366258396,1.44000244140625,-0.428195069526069,2.3354953765869055,-1.6709018802164621,6.34189263339028,0.3322967481852146,4.3386940049885965,-2.7332679822148123,45.49093416548273,-14.871539902148612,2.003198628401686,3,-0.9299964904785014,-1.654996871948228,-2.0149974822997905,-2.9849967956542827,4.500000000000014,2,0.07374000280531035,-1.781598309261354,70.19000244140625,2.310369019222707,71.55000305175781,1.205761291031538,71.26000213623047,0.07374000280531035
12372,2022-03-10,70.16000366210939,70.38999938964844,69.25,69.33000183105469,1945200.0,0.004582006600781563,-1.3030162913641898,-1.2769228963461094,67.40995392923244,58.62848174863644,-1.5177429727526857,-3.0141505849929615,-1.9037057297359894,-3.8345736095298264,29.740592077369786,1.1399993896484375,-0.09546124067497885,2.6070026397705277,-1.5073374783996627,6.721342757940718,0.5498325806854325,4.664172698855623,-2.289817618025083,38.77563730775705,-23.137588395288475,2.057170059085097,3,-0.8400039672851705,-1.9750041961670064,-2.335004806518569,-3.305004119873061,4.039993286132798,3,0.06285626856511262,1.9690501097207038,69.83999633789061,-1.781598309261354,70.19000244140625,2.310369019222707,71.55000305175781,0.06285626856511262
12373,2022-03-11,70.37000274658203,70.95999908447266,69.98999786376953,70.94999694824219,3031500.0,0.002993145289501342,2.2333456251668933,-0.6987866531850234,68.56413902985568,61.726450447247664,-1.380686384252357,-3.125267410351512,-2.0795913207145844,-3.9947808796087827,29.42884692196771,0.970001220703125,0.48913109960813017,2.652501678466791,-1.6413762048788243,6.9463795618124,0.5055627367939906,4.799440620139592,-1.8432430904664017,34.626990760457396,-28.580083599383137,2.1469389416728055,3,-1.0500030517578125,-2.1850032806396484,-2.545003890991211,-3.515003204345703,4.469993591308594,4,0.06323712909700485,-1.3030162913641898,70.16000366210939,1.9690501097207038,69.83999633789061,-1.781598309261354,70.19000244140625,0.06323712909700485
12374,2022-03-14,69.51000213623047,70.86000061035156,69.26000213623047,70.23999786376953,2392600.0,-0.012221125149712075,-1.601632572045305,1.258625905999658,64.20045921981185,64.85450854249177,-0.1999607658671323,-2.1759962164884996,-1.2034715291939762,-3.0934756073050096,28.867450101428844,1.5999984741210938,1.1110009023621217,1.6650009155273438,-2.6852371810884392,6.01523901214312,-0.5101181327805477,3.8401199638352352,-0.4185891737678986,8.955319056869762,-54.30522047497316,2.175119048307888,3,0.00499725341796875,-1.325002670288086,-1.6125030517578125,-2.6550025939941406,5.839996337890625,0,0.06977410912196103,2.2333456251668933,70.37000274658203,-1.3030162913641898,70.16000366210939,1.9690501097207038,69.83999633789061,0.06977410912196103
12375,2022-03-15,70.23000335693361,70.4000015258789,69.31999969482422,70.11000061035156,4454600.0,0.010358239081794673,3.695669480702569,-0.16438828619805043,71.57979231668659,68.25288146499442,-0.3763658954470799,-2.73455326614031,-1.8815684442550236,-3.777785026432838,27.759528153226487,1.0800018310546875,1.4195046826555284,2.193502044677743,-2.2255590602322997,6.612563149587778,-0.016028507777278378,4.403032597132764,2.329994201660142,58.2859584263401,-12.07527691740978,2.209530552455019,3,-0.16500473022462359,-2.045003890991225,-2.127504348754897,-3.37500381469728,5.0699996948242045,1,0.06407517848360911,-1.601632572045305,69.51000213623047,2.2333456251668933,70.37000274658203,-1.3030162913641898,70.16000366210939,0.06407517848360911
12376,2022-03-16,69.25,70.0,67.98000335693361,69.94000244140625,3809300.0,-0.013954197780012723,3.987661065481089,-5.749888740542265,66.7932819683345,68.78050779187524,0.9706488797338437,-1.589531351476893,-0.8779218084546159,-2.7680648899842026,26.401388593726605,2.25,1.715272753004868,1.0569988250732365,-3.297508776675542,5.411506426822015,-1.12025497580116,3.234252625947633,3.2451976013183526,42.61739811671427,-30.599438057346077,2.1772538008743902,3,1.0200004577636719,-1.0650005340576172,-1.147500991821289,-2.395000457763672,5.0500030517578125,2,0.07393505771237585,3.695669480702569,70.23000335693361,-1.601632572045305,69.51000213623047,2.2333456251668933,70.37000274658203,0.07393505771237585
12377,2022-03-17,69.69999694824219,70.13999938964844,68.98000335693361,69.16000366210939,3974500.0,0.00649815087714356,-1.5777864433217412,-0.7825961963732656,61.01690647163744,67.73379759925665,0.681697038082163,-1.8376111278644487,-1.3124213166938858,-3.184468667854105,24.68805742381483,1.1599960327148295,2.172336688476122,1.3189960479736271,-2.94977434537806,5.587766441325314,-0.8153891487022236,3.453381244649478,2.614592883300773,57.71798849956712,-11.853896116975456,2.134385196675844,3,0.5700035095214844,-1.5149974822998047,-1.5974979400634766,-2.8449974060058594,4.0,3,0.06657101280928335,3.987661065481089,69.25,3.695669480702569,70.23000335693361,-1.601632572045305,69.51000213623047,0.06657101280928335
12378,2022-03-18,68.79000091552734,69.69999694824219,68.30999755859375,69.69999694824219,5750300.0,-0.01305589774115179,2.0549570320687485,-1.6851987905846892,56.07320149261781,65.61726694711476,1.3460264146610115,-0.7544341068063432,-0.4187819018475807,-2.231619250185986,22.92669925437788,1.3899993896484375,2.5195158916141196,0.27449989318847656,-3.8590319590922775,4.408031745469231,-1.7922660329519005,2.3412658193288536,3.3512054570312415,28.12494205098418,-36.47676085771662,2.066765926140374,3,1.4799995422363281,-0.6050014495849609,-0.6875019073486328,-1.9350013732910156,4.589996337890625,4,0.07864509319251511,-1.5777864433217412,69.69999694824219,3.987661065481089,69.25,3.695669480702569,70.23000335693361,0.07864509319251511
12379,2022-03-21,69.31999969482422,69.94000244140625,68.66999816894531,68.69000244140625,2559000.0,0.007704590380042342,-2.7910247213017683,-0.6923076923076923,61.97781298699942,64.95244917969795,0.5212508642699731,-1.0782355741020524,-0.9419073980114661,-2.7123735798128052,21.00739527819247,1.2700042724609375,2.5513798674861334,0.6384986877441463,-3.3331709677190275,4.61016834320732,-1.3473361399874477,2.6243335154757403,2.6547585571093606,55.37179139580167,-8.773959420433123,1.9858348277315891,3,0.15000152587890625,-1.135000228881836,-1.1125011444091797,-2.4650001525878906,3.6500015258789062,0,0.07963065013513781,2.0549570320687485,68.79000091552734,-1.5777864433217412,69.69999694824219,3.987661065481089,69.25,0.07963065013513781
12380,2022-03-22,69.20999908447266,69.70999908447266,68.84999847412111,69.70999908447266,2351000.0,-0.0015868524356005276,2.440002441406193,-0.7936542537087496,57.64596409876759,63.91794572377149,0.5337482047150814,-0.7491009247530656,-0.8455127124892812,-2.5358639731413177,18.984369730222618,0.8600006103515483,2.2744728459236683,0.3649982452392635,-3.3950720572259883,4.125068547704515,-1.5150369059933695,2.2450333964718965,2.6049689716609237,56.944351235363435,-3.698324094268777,1.880035151232627,3,0.26000213623046875,-1.0249996185302734,-1.0200004577636719,-2.354999542236328,5.6699981689453125,1,0.08871549589466698,-2.7910247213017683,69.31999969482422,2.0549570320687485,68.79000091552734,-1.5777864433217412,69.69999694824219,0.08871549589466698
12381,2022-03-23,69.30000305175781,69.76999664306639,68.59999847412111,69.22000122070311,2511300.0,0.0013004474566644664,1.2941387667175381,-0.16000366210940342,50.913025912841526,62.084953721950264,0.40129091061622546,-0.5216755344231387,-0.9728581642391987,-2.573169521742301,16.540428559728117,1.169998168945284,1.9009256273116506,0.23650207519531818,-3.0428130926892294,3.5158172430798658,-1.4031555087469485,1.8761596591375849,2.3615664164077685,54.09860669885184,-1.953454519382575,1.6396575839422711,3,0.1699981689453125,-1.1150035858154297,-1.3600044250488281,-2.2700042724609375,3.9599990844726562,2,0.08658008276736728,2.440002441406193,69.20999908447266,-2.7910247213017683,69.31999969482422,2.0549570320687485,68.79000091552734,0.08658008276736728
12382,2022-03-24,69.87999725341797,70.15000152587889,69.09999847412111,69.44999694824219,2257800.0,0.008369324330721684,1.164934993432493,5.374880793437916,41.108227151172,59.034296846540975,-0.2487588202002371,-0.741980140162724,-1.5436043181326937,-3.1007090329330254,13.375791376792945,1.050003051757784,1.6905352765889035,0.5639965057373075,-2.053760321287527,3.181753332762142,-0.7448819077751097,1.8728749192497247,1.6343095702983277,85.32588639690248,33.255180028546164,1.3088784135124174,3,-0.4599952697753906,-1.694997787475586,-1.9474983215332031,-2.694995880126953,2.7900009155273438,3,0.06325137338387132,1.2941387667175381,69.30000305175781,2.440002441406193,69.20999908447266,-2.7910247213017683,69.31999969482422,0.06325137338387132
12383,2022-03-25,70.69999694824219,70.83999633789062,69.86000061035156,70.05999755859375,1698900.0,0.011734397925782902,1.130429734795084,1.4883696172885506,44.87330984697055,56.88683580511415,-1.1365461452242727,-1.3583297667909733,-2.3443143743039343,-3.861516263776039,11.94630770595227,0.9799957275390625,1.5285292133512627,1.210496520996088,-1.2821076517135594,3.7031006937057356,-0.035805565358728586,2.4567986073509047,0.6729377368028082,93.7500212873934,45.28055539442581,1.2463020863548235,3,-1.2899971008300781,-2.5149974822998047,-3.1699981689453125,-3.514995574951172,1.4300003051757812,4,0.04243281654165032,1.164934993432493,69.87999725341797,1.2941387667175381,69.30000305175781,2.440002441406193,69.20999908447266,0.04243281654165032
12384,2022-03-28,71.23999786376953,71.2699966430664,70.11000061035156,70.83000183105469,1684200.0,0.007637919926964942,3.936220638605263,0.6406194120592232,57.02807348313614,55.26997815694188,-1.5704943571708583,-1.6763306442244073,-2.872215398708846,-4.341936789369967,10.702101184295348,1.1599960327148438,1.3396789585776219,1.5549976348876982,-0.8357086055413276,3.945703875316724,0.35964451467317815,2.750350755102218,-3.2599945068359233,98.87644944308238,49.85443779418809,1.1953531202145136,3,-1.6149978637695312,-3.0549983978271484,-3.8249969482421875,-3.7099990844726562,2.160003662109375,0,0.030039296095161427,1.130429734795084,70.69999694824219,1.164934993432493,69.87999725341797,1.2941387667175381,69.30000305175781,0.030039296095161427
12385,2022-03-29,71.83000183105469,71.8499984741211,70.88999938964844,71.23999786376953,2527000.0,0.00828192005863615,2.0476294277929155,1.4390479912168073,62.905342154792486,54.8379848443261,-2.134093416773453,-1.9471705572101712,-3.441402355198761,-4.849004415212903,9.993451146313253,0.9599990844726562,1.1226049844053847,1.8790016174316406,-0.1859343038609751,3.9439375387242563,0.8465336567853257,2.9114695780779556,-3.7841986083984267,99.3847186748798,47.854068958018466,1.0324679606463096,3,-1.7500038146972656,-3.6450023651123047,-4.415000915527344,-4.3000030517578125,0.9599990844726562,1,0.015870797168148876,3.936220638605263,71.23999786376953,1.130429734795084,70.69999694824219,1.164934993432493,69.87999725341797,0.015870797168148876
12386,2022-03-30,72.31999969482422,72.33999633789062,71.48999786376953,71.8499984741211,1582100.0,0.006821632344128581,2.333363252849834,0.7966068819262152,63.70556336030397,55.13672449862238,-2.394637020615235,-2.173724616207309,-3.8857621352512126,-5.2455087589243306,9.362018277044157,0.8499984741210938,1.0294071475746023,2.1309993743896456,0.13014715942095734,4.131851589358334,1.1305732669053015,3.1314254818739897,-4.122028662109358,99.38281925151823,44.32867133624042,1.000426107484346,3,-1.9950027465820312,-4.135000228881836,-4.904998779296875,-4.709999084472656,0.7600021362304688,2,0.03539819647948583,2.0476294277929155,71.83000183105469,3.936220638605263,71.23999786376953,1.130429734795084,70.69999694824219,0.03539819647948583
12387,2022-03-31,72.16999816894531,72.75,72.0999984741211,72.3499984741211,3045300.0,-0.0020741361519894808,-3.0625134110578642,-0.3829783780274008,61.50892258700872,55.74069350911026,-2.0757020242037356,-1.8807220286928015,-3.6822204675934245,-5.013592811119565,10.008634679788498,0.6500015258789062,0.7702587815001749,1.8289978027343778,-0.2914281840463815,3.949423789515137,0.7687848093439982,2.8892107961247575,-3.723505617919912,79.93072825094113,21.371794624445293,1.0602129933903806,3,-1.4949989318847656,-3.8899974822998047,-5.04749870300293,-4.625,1.4800033569335938,3,0.015103283842872406,2.333363252849834,72.31999969482422,2.0476294277929155,71.83000183105469,3.936220638605263,71.23999786376953,0.015103283842872406
12388,2022-04-01,72.75,72.81999969482422,71.44000244140625,72.22000122070312,2598700.0,0.008036605871832414,3.119406044318932,-2.944432670707413,71.4853943657838,56.797091440086305,-2.274045167450595,-2.4700123130691765,-4.202772799737119,-5.490550787842224,9.937941925386193,1.3799972534179688,0.6531303574935379,2.3344997406005916,-0.014282274617940516,4.683281755819124,1.1601087329913184,3.508890748209865,-3.9592268530566344,97.41698455821286,31.23753539095064,1.1743910076092678,4,-2.0400009155273438,-3.7099990844726562,-6.369998931884766,-5.739999771118164,0.7399978637695312,4,-0.0010996815265249538,-3.0625134110578642,72.16999816894531,2.333363252849834,72.31999969482422,2.0476294277929155,71.83000183105469,-0.0010996815265249538
12389,2022-04-04,72.69999694824219,72.88999938964844,71.45999908447266,72.19999694824219,2082300.0,-0.0006873271719286533,2.2499826605631847,0.94339839926297,67.97665650524993,57.94494615191768,-1.8932657987383124,-2.4553228648651526,-4.0939651153732655,-5.350480222234992,9.614877563958666,1.4300003051757812,0.629901896846178,2.226996994018549,-0.28907324070038953,4.7430672287374875,0.9689618766590797,3.4850321113780183,-3.5063011465107365,90.4998779296875,22.358549355450208,1.2580351173594722,4,-1.9549980163574219,-3.214996337890625,-6.407495498657227,-5.689996719360352,1.2700042724609375,0,-0.007840436296441933,3.119406044318932,72.75,-3.0625134110578642,72.16999816894531,2.333363252849834,72.31999969482422,-0.007840436296441933
12390,2022-04-05,73.06999969482422,74.04000091552734,72.79000091552734,72.8499984741211,2979400.0,0.00508944652151011,-6.353020375190737,0.44000244140625,80.51116925915679,61.233628745952714,-1.8530100159094616,-2.7389268446588204,-4.374183353786563,-5.639963585966029,9.110408086682098,1.3400039672851562,0.7625705076758038,2.4529998779296847,-0.3121971979485778,5.218196953807947,1.0704013399905534,3.835598415868816,-3.4327474625427357,62.69223884713912,-8.31922863090196,1.382598537939131,4,-1.5,-3.009998321533203,-6.754999160766602,-6.059999465942383,0.48000335693359375,1,0.004516242403625803,2.2499826605631847,72.69999694824219,3.119406044318932,72.75,-3.0625134110578642,72.16999816894531,0.004516242403625803
12391,2022-04-06,74.98999786376953,75.16000366210938,73.05000305175781,73.1500015258789,3350600.0,0.026276148583059378,-1.0686348574719693,8.363573311138854,84.21732612044963,66.02352863142801,-3.219575108500152,-4.483171909831782,-6.194742272142719,-7.453249475078209,9.503713168517228,2.1100006103515625,0.8421603321198603,4.11549797058106,0.7590196359703754,7.471976305191745,2.4372588032757108,5.79373713788641,-4.736360815833621,95.42995315717367,21.797710041787795,1.6782391673053447,4,-2.4799957275390625,-4.174995422363281,-8.552497863769531,-7.979997634887695,-0.5,2,-0.029337205106190423,-6.353020375190737,73.06999969482422,2.2499826605631847,72.69999694824219,3.119406044318932,72.75,-0.029337205106190423
12392,2022-04-07,74.56999969482422,75.0,73.91000366210938,74.73999786376953,3228700.0,-0.00560072250846444,2.1593984962406014,-0.09239049309206707,89.91708835548737,71.02839291015209,-2.306936371989437,-3.916657028783277,-5.669753363693829,-6.921990103049154,9.918272945692397,1.089996337890625,1.0185843202657594,3.4749999999999943,-0.24371675716551522,7.193716757165504,1.6156416214172395,5.334358378582749,-3.5313439886205487,84.13968350328555,4.554810939123925,1.859358378582753,4,-1.93499755859375,-3.204998016357422,-8.132499694824219,-7.559999465942383,0.26000213623046875,3,-0.019981197128433825,-1.0686348574719693,74.98999786376953,-6.353020375190737,73.06999969482422,2.2499826605631847,72.69999694824219,-0.019981197128433825
12393,2022-04-08,74.81999969482422,75.41000366210938,74.4000015258789,74.75,2115100.0,0.0033525546603609957,-1.62339360911568,-0.4117673458396912,89.511456138697,74.63765764965886,-2.135639487347717,-4.022412007510184,-5.852246966750215,-7.0769867959083115,10.095548733531674,1.0100021362304688,1.3191492838367935,3.502500152587885,-0.5510087575886473,7.556009062764417,1.4757456974996188,5.529254607676151,-3.121928315675632,85.06320801182072,2.3157599112880547,2.026754455088264,4,-1.6699981689453125,-3.1249961853027344,-8.049999237060547,-7.809999465942383,0.48000335693359375,4,-0.015637505663158247,2.1593984962406014,74.56999969482422,-1.0686348574719693,74.98999786376953,-6.353020375190737,73.06999969482422,-0.015637505663158247
12394,2022-04-11,74.36000061035156,75.5199966430664,74.16999816894531,74.88999938964844,2752300.0,-0.006148076535002711,-1.9670176732955498,-7.571444141689374,85.22570363110913,77.11769781369404,-1.3259650154762141,-3.352307686461927,-5.3577088114418245,-6.520501403175871,10.757171428488727,1.3499984741210938,1.6979759858817687,2.8000011444091797,-1.376640176077828,6.976642464896187,0.711680484165683,4.888321804652676,-1.9937814202700395,57.50923633274273,-27.324736395959107,2.0883206602435007,4,-0.8800010681152344,-2.6100006103515625,-6.795000076293945,-6.795000076293945,0.529998779296875,0,-0.011699875463165643,-1.62339360911568,74.81999969482422,2.1593984962406014,74.56999969482422,-1.0686348574719693,74.98999786376953,-0.011699875463165643
12395,2022-04-12,74.7300033569336,75.20999908447266,73.68000030517578,74.2300033569336,2872300.0,0.004975830332773379,1.0959010054137663,-0.94339839926297,85.77073430119708,79.56938347379327,-1.387223368176464,-3.549901367963045,-5.682358312446112,-6.804618503165742,11.279385299420127,1.529998779296875,2.0259621490680786,2.9450038909912166,-1.410950664832768,7.300958446815201,0.7670266130792243,5.122981168903209,-1.7330286762550884,68.01638316339611,-19.850087669377388,2.177977277911989,4,-1.2500038146972656,-2.9800033569335938,-6.935003280639648,-6.935003280639648,0.279998779296875,1,-0.010169973264961163,-1.9670176732955498,74.36000061035156,-1.62339360911568,74.81999969482422,2.1593984962406014,74.56999969482422,-0.010169973264961163
12396,2022-04-13,74.37000274658203,75.0999984741211,74.0,75.01000213623047,2274800.0,-0.00481735038378206,1.6829490686466066,-1.279998779296875,80.46132409663748,81.67520586375201,-0.7887997984964983,-2.9372501052857984,-5.2425340547733015,-6.349734738724948,12.332695217008022,1.0999984741210938,2.2149566973410515,2.329003143310544,-2.001389173941675,6.659395460562763,0.16380698468444166,4.494199301936646,-0.8684236734259514,37.50020732091619,-48.59377663189578,2.165196158626109,4,-0.8900032043457031,-2.6200027465820312,-6.185003280639648,-6.185003280639648,-0.15000152587890625,2,-0.011025946813776444,1.0959010054137663,74.7300033569336,-1.9670176732955498,74.36000061035156,-1.62339360911568,74.81999969482422,-0.011025946813776444
12397,2022-04-14,74.33999633789062,74.83000183105469,74.18000030517578,74.41000366210938,2007100.0,-0.000403474621261668,-2.333346375053797,0.10938654841093866,77.65949799178162,82.36121737775177,-0.4678028470885067,-2.6791653677338445,-5.166868549180876,-6.236351040142239,13.54112443934847,0.6500015258789062,2.321166033924456,2.0669967651367216,-2.2323796043136355,6.366373134587079,-0.08269141958845694,4.2166849498619,-0.6599960327148438,35.86942099414526,-47.22140598077368,2.1496881847251803,4,-0.8499984741210938,-2.589996337890625,-5.792496681213379,-6.154996871948242,0.5300064086914062,3,0.0020177768801215024,1.6829490686466066,74.37000274658203,1.0959010054137663,74.7300033569336,-1.9670176732955498,74.36000061035156,0.0020177768801215024
12398,2022-04-18,74.19999694824219,74.80000305175781,73.87999725341797,74.58999633789062,2180900.0,-0.0018832310538745567,1.271583309786192,5.570836965998256,73.9481523455391,83.02471691556168,-0.11230080984026358,-2.2272750269397648,-4.978027082982436,-6.032262222844764,14.251409287974678,0.9200057983398438,2.391930296323295,1.6564975738525334,-2.393730825804383,5.7067259735094495,-0.3686166259759318,3.6816117736809986,1.3199996948242188,28.2607433698771,-50.650819050865664,2.025114199828459,4,-0.0449981689453125,-2.4499969482421875,-5.447497367858887,-6.014997482299805,2.0600051879882812,0,0.008490632193043801,-2.333346375053797,74.33999633789062,1.6829490686466066,74.37000274658203,1.0959010054137663,74.7300033569336,0.008490632193043801
12399,2022-04-19,74.83999633789062,75.18000030517578,74.18000030517578,74.25,3252700.0,0.00862532905621105,-1.7397420622478628,-1.5128134903556478,74.15721668421955,82.31872218501312,-0.4658020866018404,-2.5639831562554747,-5.538496285179406,-6.596295391696913,15.276704201956093,1.0,2.527857716019284,2.0204971313476534,-1.8533040182598626,5.894298280955169,0.08359655654389542,3.9573977061514114,0.6472003173828114,75.81679465443302,-0.4841880466258317,1.936900574803757,4,-0.5549964904785156,-3.089996337890625,-6.087496757507324,-6.654996871948242,0.8600006103515625,1,0.006146535761310412,1.271583309786192,74.19999694824219,-2.333346375053797,74.33999633789062,1.6829490686466066,74.37000274658203,0.006146535761310412
12400,2022-04-20,75.3499984741211,75.77999877929688,75.11000061035156,75.41999816894531,3317700.0,0.006814566557805435,-1.4363772558920223,-0.118644286970465,74.23993105485583,81.21012273328046,-0.6910455205220245,-2.7303954379274558,-5.960435126115556,-7.021964079583412,16.501740684158793,0.94000244140625,2.5599842400204835,2.223499298095703,-1.4117100619381802,5.858708658129586,0.4058946180787615,4.041103978112645,-1.470001220703125,77.36842316603557,3.8224330144865633,1.8176046800169445,4,-0.6199989318847656,-3.4699974060058594,-6.499999046325684,-7.164999008178711,-0.3899993896484375,2,-0.006104832034344976,-1.7397420622478628,74.83999633789062,1.271583309786192,74.19999694824219,-2.333346375053797,74.33999633789062,-0.006104832034344976
12401,2022-04-21,75.30000305175781,76.05000305175781,75.0,75.22000122070312,3248700.0,-0.0006635092684236232,-3.0384400950732124,-1.1428882833787466,75.4471562869839,79.60235250344675,-0.662075720390618,-2.327162368121634,-5.824042980093907,-6.874455697885168,17.67450296286909,1.0500030517578125,2.6578592347741363,1.8735038757324247,-1.4048813234442719,5.151889074909121,0.23431127614406932,3.51269647532078,-1.382005767822264,65.43788037000706,-6.9989079152251605,1.6391925995883494,4,-0.4350013732910156,-3.2849998474121094,-6.175004005432129,-7.11500358581543,1.0399932861328125,3,-0.0038512736224991517,-1.4363772558920223,75.3499984741211,-1.7397420622478628,74.83999633789062,1.271583309786192,74.19999694824219,-0.0038512736224991517
12402,2022-04-22,74.30000305175781,75.37999725341797,74.22000122070312,75.2300033569336,2371600.0,-0.013280211945179365,-1.1284253406967222,-11.624737745565517,61.79605269269716,76.52286323166898,0.33033595807631855,-1.0319572413376648,-4.7587684996707935,-5.795020359800077,18.91405041005888,1.1599960327148438,2.6336390466736503,0.652503585815424,-2.1856057093372527,3.4906128809681007,-0.7665510617609215,2.0715582333917695,-0.2967255371093671,19.355054196683156,-47.859684768360296,1.4190546475763386,4,0.5649986267089844,-2.1200027465820312,-5.072503089904785,-6.11500358581543,1.0399932861328125,4,-0.001076740615999161,-3.0384400950732124,75.30000305175781,-1.4363772558920223,75.3499984741211,-1.7397420622478628,74.83999633789062,-0.001076740615999161
12403,2022-04-25,73.69999694824219,74.91999816894531,72.38999938964844,74.6500015258789,4446400.0,-0.008075451936356726,2.3959763846858886,1.0215099633296965,57.022461676278404,73.38916968113224,0.8434610648288867,-0.20624941658553553,-4.031092187497308,-5.088562635719896,19.693957607369427,2.529998779296875,2.35670085550575,-0.09750251770019247,-2.5737301518732494,2.3787251164728644,-1.335616334786721,1.140611299386336,2.350006103515625,35.79224720881173,-27.30071955008605,1.2381138170865251,4,0.5200042724609375,-1.5199966430664062,-4.47249698638916,-5.514997482299805,1.4200057983398438,0,0.015875248938768793,-1.1284253406967222,74.30000305175781,-3.0384400950732124,75.30000305175781,-1.4363772558920223,75.3499984741211,0.015875248938768793
12404,2022-04-26,73.37999725341797,74.66000366210938,73.3499984741211,73.58999633789062,3641000.0,-0.004341922768992035,-8.703862782220464,0.22105060271926372,52.192342556222215,69.65823726502391,1.1285022292993574,0.2975494608087388,-3.5806397862168495,-4.670555609146334,20.196849800960067,1.3100051879882812,2.0579331599114425,-0.5245021820068416,-2.7023864493931598,1.6533820853794765,-1.6134443156999936,0.5644399516863103,2.596805725097653,27.049094896232003,-34.60353215558743,1.0889421336931557,4,0.8400039672851562,-1.0549964904785156,-4.152497291564941,-5.194997787475586,2.100006103515625,1,0.03924781944139899,2.3959763846858886,73.69999694824219,-1.1284253406967222,74.30000305175781,-3.0384400950732124,75.30000305175781,0.03924781944139899
12405,2022-04-27,72.97000122070312,74.26000213623047,72.62999725341797,73.44999694824219,2965600.0,-0.0055872996465088365,-1.8103443739970009,2.285703905540418,31.834579512350402,64.25526564454758,1.4109653520579712,0.8404191415515925,-3.024212427445974,-4.170966946242217,20.51169805987638,1.6300048828125,1.7309561903498007,-0.9914981842041044,-2.993332664583619,1.01033629617541,-1.9924154243938546,0.009419055985645741,2.935065686035159,15.847028708173866,-39.817308627404934,1.0009172401897561,4,1.25,-0.6450004577636719,-4.142500877380371,-4.785001754760742,1.9099960327148438,2,0.037412576152794585,-8.703862782220464,73.37999725341797,2.3959763846858886,73.69999694824219,-1.1284253406967222,74.30000305175781,0.037412576152794585
12406,2022-04-28,74.87999725341797,75.61000061035156,73.05999755859375,75.54000091552734,5262900.0,0.0261750856620917,5.3749833107631275,1.375019868391773,52.19856329364607,61.426272900310295,-0.46833006867413474,-0.914860045580383,-4.753537138041651,-5.987657116673233,20.4243084592939,2.6399993896484375,1.4925802864186153,0.7904979705810575,-1.0933004730450335,2.6742964142071486,-0.151401251231988,1.732397192394103,0.9547683029785219,77.32909688853506,24.2229580486867,0.9418992218130422,4,-0.6599960327148438,-2.5549964904785156,-6.052496910095215,-6.694997787475586,-0.1699981689453125,3,0.0010684005607524139,-1.8103443739970009,72.97000122070312,-8.703862782220464,73.37999725341797,2.3959763846858886,73.69999694824219,0.0010684005607524139
12407,2022-04-29,73.26000213623047,74.87000274658203,73.02999877929688,74.8499984741211,5614300.0,-0.02163455096966571,1.2576668164457425,2.4090719933416564,40.73635452589917,57.73607314257252,1.097802843207063,0.8337280891608714,-2.9621672966190005,-4.282988775832607,20.05614205762184,1.8499984741210938,1.1569017457324833,-0.8839973449707088,-2.588510505565907,0.8205158156244892,-1.7362539252683007,-0.03174076467311693,2.5058680968310654,27.018708595149416,-21.134416572292455,0.8522565802975957,4,0.9599990844726562,-0.6850013732910156,-4.432501792907715,-5.075002670288086,2.3199996948242188,4,0.042041961668698224,5.3749833107631275,74.87999725341797,-1.8103443739970009,72.97000122070312,-8.703862782220464,73.37999725341797,0.042041961668698224
12408,2022-05-02,72.66999816894531,74.12000274658203,71.9000015258789,73.5,4397200.0,-0.008053561972166112,1.144921126345275,0.5220149325348842,40.116948314662885,53.95382110151067,1.61811492333986,1.4940309566235328,-2.209269066655736,-3.624614567538032,20.30699197418065,2.220001220703125,0.8751286262223346,-1.470001220703125,-3.188605893095044,0.24860345168879405,-2.3293035568990774,-0.6106988845071726,3.0283546472479657,20.75463161942679,-25.1320934531537,0.8593023361959566,5,1.3050041198730469,0.285003662109375,-3.867497444152832,-4.48499870300293,0.5,0,0.036741409608102904,1.2576668164457425,73.26000213623047,5.3749833107631275,74.87999725341797,-1.8103443739970009,72.97000122070312,0.036741409608102904
12409,2022-05-03,72.12999725341797,73.61000061035156,71.81999969482422,73.26000213623047,4940100.0,-0.007430864581445706,-1.04571533203125,1.3614486625608972,35.09171020903838,49.60401878530873,1.9369692942798622,2.096634976809355,-1.5060664765259162,-3.0357742260514726,20.54198337491963,1.7900009155273438,0.6193615552969334,-1.9815021514892521,-3.815672904524959,-0.14733139845354515,-2.8985875280070985,-1.0644167749714057,3.4164215111627385,8.179353132177718,-33.466100634361844,0.9170853765178505,5,1.8050041198730469,0.9500045776367188,-3.3324975967407227,-3.944997787475586,-0.8499984741210938,1,0.041453009940637164,1.144921126345275,72.66999816894531,1.2576668164457425,73.26000213623047,5.3749833107631275,74.87999725341797,0.041453009940637164
12410,2022-05-04,73.4000015258789,73.6500015258789,71.83999633789062,71.94000244140625,4162100.0,0.017607158197981976,-1.1807143086942333,-1.292029005077239,44.96365145964584,46.21696269338228,0.40372503600841014,0.8986979455018513,-2.592812452227747,-4.24410845504481,20.016836657590392,1.8100051879882812,0.4338825031681637,-0.7279979705810575,-2.528344644446591,1.0723487032844758,-1.6281713075138242,0.17217536635170916,1.9228320945164086,41.68869259586563,-0.46123293504511054,0.9001733369327644,5,0.3149986267089844,0.06999969482421875,-4.495001792907715,-5.215002059936523,-2.3899993896484375,2,0.028337899016546153,-1.04571533203125,72.12999725341797,1.144921126345275,72.66999816894531,1.2576668164457425,73.26000213623047,0.028337899016546153
12411,2022-05-05,72.79000091552734,73.62000274658203,72.19000244140625,73.06999969482422,4024500.0,-0.008310634845647646,1.0724568774878371,-0.19178010608000418,42.40942428329641,44.062892870115526,0.6931290131964829,1.4075978290433113,-1.7703030472347052,-3.5707283508071157,18.832889462345157,1.4300003051757812,0.16820014410279782,-1.2279987335205078,-3.0748240826100357,0.6188266155690201,-2.1514114080652718,-0.30458605897574387,2.3226626693337096,31.80328688996173,-10.680853694073566,0.9234126745447614,5,0.9249992370605469,0.9550018310546875,-3.6575021743774414,-4.605001449584961,-4.400001525878906,3,0.028712684594083937,-1.1807143086942333,73.4000015258789,-1.04571533203125,72.12999725341797,1.144921126345275,72.66999816894531,0.028712684594083937
12412,2022-05-06,73.08000183105469,73.29000091552734,72.2699966430664,72.72000122070312,2593900.0,0.003984076272562254,1.615399663523612,-1.2857220708446866,44.59461847874595,42.682021403723034,0.23677061627586227,1.0543011177047674,-1.836820118232211,-3.810188732690591,17.58496028950579,1.0200042724609375,-0.1522065563728603,-0.8634979248046903,-2.7365904735626145,1.0095946239532338,-1.8000441991836595,0.07304834957427886,1.8351019204041563,54.782628886839646,10.065607960277887,0.9365462743789633,5,0.6349983215332031,0.6650009155273438,-3.8250036239624023,-4.895002365112305,-7.200004577636719,4,0.022304285886393105,1.0724568774878371,72.79000091552734,-1.1807143086942333,73.4000015258789,-1.04571533203125,72.12999725341797,0.022304285886393105
12413,2022-05-09,73.6500015258789,74.29000091552734,72.58999633789062,72.83999633789062,4033000.0,0.007799667221436879,-1.59541655746775,2.250010596363328,44.21771279817843,41.795951430607055,-0.38114857651920886,0.41334631555622536,-2.2494758293533863,-4.3247025804350585,16.007076947098085,1.7000045776367188,-0.4865752950410922,-0.23499832153319744,-2.0654255848123313,1.5954289417459364,-1.1502119531727573,0.6802153101063624,1.0793959821818646,74.08910634196968,31.93016122717188,0.9152136316395648,5,0.06499862670898438,0.095001220703125,-4.172501564025879,-5.370000839233398,-7.800003051757798,0,0.02620502736171182,1.615399663523612,73.08000183105469,1.0724568774878371,72.79000091552734,-1.1807143086942333,73.4000015258789,0.02620502736171182
12414,2022-05-10,73.48999786376953,74.79000091552734,72.5999984741211,73.9000015258789,4316000.0,-0.002172486881119151,1.0,-0.5061741186221966,40.64386240689685,42.774760641112216,-0.22786258821031424,0.5321112746268426,-1.9339670908984203,-4.132413209002891,14.723495432874689,2.19000244140625,-0.6714935368187867,-0.35150184631348225,-2.1757397949302515,1.472736102303287,-1.2636208206218669,0.5606171279949024,-1.6699981689453125,55.93216832228581,17.47404741849295,0.9121189743083857,5,0.22500228881835938,0.2650032043457031,-3.6149978637695312,-5.174997329711914,-8.540000915527344,1,-0.004354329896939291,-1.59541655746775,73.6500015258789,1.615399663523612,73.08000183105469,1.0724568774878371,72.79000091552734,-0.004354329896939291
12415,2022-05-11,73.97000122070312,75.08999633789062,73.08000183105469,73.18000030517578,4348700.0,0.006531546753115736,-3.0606037253103784,-1.9268142910308894,43.587268561775964,41.81795011534888,-0.6158631129921872,-0.008167657048886667,-2.2232464272701264,-4.579087575090824,13.953508461233785,2.0099945068359375,-0.7752572680389136,0.16650161743163494,-1.6108680054712607,1.9438712403345306,-0.7221831940198058,1.0551864288830757,-2.090601501464846,61.37939743441338,25.24620284600944,0.8886848114514466,5,-0.5150032043457031,-0.034999847412109375,-3.855001449584961,-5.620000839233398,-10.060001373291016,2,-0.036366126767797824,1.0,73.48999786376953,-1.59541655746775,73.6500015258789,1.615399663523612,73.08000183105469,-0.036366126767797824
12416,2022-05-12,73.55000305175781,74.30000305175781,72.38999938964844,73.95999908447266,2688700.0,-0.005677952710750556,2.5045811197670593,-0.5189817184466957,46.169564119588905,42.42164007020329,-0.451885263885373,0.3660140978573736,-1.6473220066172303,-4.0967284303844735,12.915368844014813,1.910003662109375,-0.8261068979380752,-0.2124965667724581,-1.9725903383927346,1.5475972048478184,-1.0925434525826034,0.6675503190376872,-1.5421794677734368,45.39030309261058,6.840055910245155,0.8800468858101397,5,-0.09500503540039062,0.3849983215332031,-2.7350025177001953,-4.625001907348633,-8.790000915527344,3,-0.034534341402269186,-3.0606037253103784,73.97000122070312,1.0,73.48999786376953,-1.59541655746775,73.6500015258789,-0.034534341402269186
12417,2022-05-13,74.48999786376953,74.69999694824219,73.08000183105469,73.55000305175781,2688300.0,0.012780350414808739,1.3823580560651194,-2.2926924579914028,53.89931455934398,43.95301409739008,-1.339968862764266,-0.592546973627023,-2.46786640983467,-4.970179243419267,11.93396399441946,1.6199951171875,-0.6747437706002302,0.7199981689453097,-1.0516970713511995,2.491693409241819,-0.16584945120294492,1.6058457890935642,-2.3588873696289028,77.77780917449859,37.272654818028826,0.8858476201482576,5,-1.0349998474121094,-0.5549964904785156,-2.827495574951172,-5.004995346069336,-8.709999084472642,4,-0.08189016846633601,2.5045811197670593,73.55000305175781,-3.0606037253103784,73.97000122070312,1.0,73.48999786376953,-0.08189016846633601
12418,2022-05-16,74.83000183105469,75.19000244140625,74.05000305175781,74.36000061035156,2678200.0,0.004564424446715343,-1.0917490270739423,0.5000040582109783,57.14287861898209,46.40314392071715,-1.4989893807320698,-0.9306473187254198,-2.750673213205033,-5.228532059092075,11.362698899237683,1.1399993896484375,-0.8029303489455373,1.0285018920898494,-0.7969702573364117,2.8539740415161106,0.11576581737671177,1.941237966802987,-2.580535903164062,87.14284935776917,43.079350941801444,0.9127360747131339,5,-1.31500244140625,-0.8950004577636719,-2.8299999237060547,-5.344999313354492,-7.550003051757798,0,-0.11960449497039083,1.3823580560651194,74.48999786376953,2.5045811197670593,73.55000305175781,-3.0606037253103784,73.97000122070312,-0.11960449497039083
12419,2022-05-17,75.30000305175781,75.45999908447266,73.5999984741211,75.0199966430664,2465500.0,0.006280919540323726,5.200017801965846,0.5957567690409714,61.41038344220719,48.23055858544619,-1.6450293926061619,-1.4381538853044873,-3.166185559763207,-5.619547455471064,10.332509731448136,1.8600006103515625,-0.6839944809305933,1.4755027770996065,-0.4154792679152308,3.366484822114444,0.530011754592195,2.420993799607018,-2.8741049330562447,94.7884023251017,45.20775650950557,0.9454910225074167,5,-1.4750022888183594,-1.3650016784667969,-2.877500534057617,-5.690000534057617,-6.7400054931640625,1,-0.12549806367393102,-1.0917490270739423,74.83000183105469,1.3823580560651194,74.48999786376953,2.5045811197670593,73.55000305175781,-0.12549806367393102
12420,2022-05-18,74.88999938964844,75.70999908447266,74.6500015258789,75.4800033569336,3151900.0,-0.005444935531112249,1.0190517711171663,-2.1071087981253918,50.05741744982433,49.080335603949294,-1.1191312160239733,-1.1218995471028421,-2.661490266965842,-5.130224138940534,8.903216076527894,1.05999755859375,-0.5098876528636112,1.0884990692138672,-0.7343197917117834,2.911317930139518,0.1770896387510419,1.9999084996766925,-2.2213731936851815,75.30121174099583,28.023074152511768,0.9114094304628286,5,-0.9000015258789062,-0.9549980163574219,-2.2749996185302734,-5.225000381469727,-5.55999755859375,2,-0.13272803474985995,5.200017801965846,75.30000305175781,-1.0917490270739423,74.83000183105469,1.3823580560651194,74.48999786376953,-0.13272803474985995
12421,2022-05-19,75.01000213623047,75.47000122070312,73.83999633789062,74.80000305175781,2954900.0,0.0016023868014427567,1.8849714065802,-0.35592825831145825,62.13588534568142,51.02936525583101,-0.9958325331037088,-1.3330906529038202,-2.6721711350136133,-5.172757238799761,6.95679169635961,1.6300048828125,-0.2154079463133769,1.2230018615722713,-0.5536559720991363,2.999659695243679,0.3346729447365675,2.111330778407975,-2.037238651416274,73.38411865896572,22.570750136365604,0.8883289168357041,5,-0.9600028991699219,-1.0750007629394531,-2.3950023651123047,-5.345003128051758,-5.0200042724609375,3,-0.147980295596565,1.0190517711171663,74.88999938964844,5.200017801965846,75.30000305175781,-1.0917490270739423,74.83000183105469,-0.147980295596565
12422,2022-05-20,74.22000122070312,75.1500015258789,73.62000274658203,75.04000091552734,4574000.0,-0.010531940981584942,1.9423027546491582,-3.9047774750227067,60.45883329249233,52.833934199643664,-0.030303604665618877,-0.5790803308937882,-1.790090611166761,-4.321867773885401,5.795510752424471,1.529998779296875,-0.11919639292452189,0.4370010375976534,-1.3351481173794468,2.2091501925747536,-0.4490735398908896,1.3230756150861964,-0.9735141759230856,29.38400792589004,-24.189297757396417,0.8860745774885488,5,-0.17000198364257812,-0.2849998474121094,-1.605001449584961,-4.555002212524414,-4.010002136230469,4,-0.12745889152362155,1.8849714065802,75.01000213623047,1.0190517711171663,74.88999938964844,5.200017801965846,75.30000305175781,-0.12745889152362155
12423,2022-05-23,74.87000274658203,75.2699966430664,73.95999908447266,75.2699966430664,2722700.0,0.008757767652765702,5.550087739375906,0.48779761627852886,68.21807431335628,55.89773552258361,-0.5465212359313938,-1.1983749762000286,-2.345330906067204,-4.912011642726981,6.01366718875931,1.30999755859375,0.0875502989268,1.0285022735595675,-0.808180911919834,2.865185459038969,0.11016068081987385,1.946843866299261,-1.377164497832723,60.18975853515668,0.8383016284431619,0.9183415927397003,5,-0.8200035095214844,-0.9350013732910156,-2.2500038146972656,-5.20500373840332,-4.1100006103515625,0,-0.12141049330601394,1.9423027546491582,74.22000122070312,1.8849714065802,75.01000213623047,1.0190517711171663,74.88999938964844,-0.12141049330601394
12424,2022-05-24,76.26000213623047,76.4000015258789,73.44000244140625,75.0,2680700.0,0.01856550472361107,2.8441523698173405,-3.1500534065766383,68.71724559413296,58.689955192845495,-1.678820074273517,-2.489169825960346,-3.5947387472604078,-6.237774108314753,6.573926255614397,2.9599990844726562,0.2993971875445851,2.274501419067377,0.15963583890984978,4.3893669992249045,1.2170686289886135,3.331934209146141,-0.5500030517578125,95.27028942735706,32.2931350646682,1.057432790078766,5,-1.8650016784667969,-2.1500015258789062,-3.3075027465820312,-6.595003128051758,-3.6300048828125,1,-0.1177550892392023,5.550087739375906,74.87000274658203,1.9423027546491582,74.22000122070312,1.8849714065802,75.01000213623047,-0.1177550892392023
12425,2022-05-25,75.69999694824219,76.62999725341797,75.37000274658203,76.37999725341797,2847500.0,-0.007343367064006734,1.1355833575792842,-0.5396818668975665,69.16988578051323,61.245546488503756,-0.947218016953812,-1.8067885901587886,-2.920961969402896,-5.60767356202291,6.662204401994082,1.2599945068359375,0.4777355636937557,1.5779964447021513,-0.6119678554440924,3.767960744848395,0.48301429462902945,2.672978594775273,-2.2599945068359375,70.84633800425237,3.763724222349552,1.0949821500731232,5,-0.8449974060058594,-1.4749984741210938,-2.682497024536133,-6.034997940063477,-5.80999755859375,2,-0.09431967869866908,2.8441523698173405,76.26000213623047,5.550087739375906,74.87000274658203,1.9423027546491582,74.22000122070312,-0.09431967869866908
12426,2022-05-26,74.95999908447266,76.01000213623047,74.87999725341797,75.79000091552734,4487800.0,-0.00977540150068279,-1.2828254804950603,1.2205903802353892,61.691501687668016,62.11134505831753,0.015445548492934336,-1.117800073558115,-2.041852360973337,-4.805003972909233,6.8409647437878,1.1300048828125,0.7083473101162383,0.83399848937988,-1.3620791051061758,3.0300760838659357,-0.264040307863155,1.932037286622915,-1.5199966430664062,47.64887508101761,-20.12254517497763,1.098038797243028,5,0.07500076293945312,-0.7350006103515625,-1.654998779296875,-5.164999008178711,-3.9499969482421875,3,-0.075106687862596,1.1355833575792842,75.69999694824219,2.8441523698173405,76.26000213623047,5.550087739375906,74.87000274658203,-0.075106687862596
12427,2022-05-27,76.33999633789062,76.36000061035156,74.30999755859375,74.77999877929688,2981700.0,0.01840978215411715,1.5624940395582598,-1.879510984465484,65.19768721944777,63.00632379170261,-1.2008102470421704,-2.377095784888297,-3.2783409643683683,-6.120534507366045,6.870643090816148,2.0500030517578125,0.9212208172168914,2.0599960327148494,-0.3057952740499843,4.425787339479683,0.8771003793324326,3.2428916860972663,-2.8361940002441344,90.90904742429787,22.947968610457067,1.1828956533824189,5,-1.3049964904785156,-2.1149978637695312,-2.899993896484375,-6.409994125366211,-6.7599945068359375,4,-0.083180492254875,-1.2828254804950603,74.95999908447266,1.1355833575792842,75.69999694824219,2.8441523698173405,76.26000213623047,-0.083180492254875
12428,2022-05-31,75.33999633789062,75.88999938964844,74.80000305175781,75.76000213623047,3753300.0,-0.013099293266584322,2.2058701432754773,-0.2692349074689933,59.54590583809481,62.79915961346791,-0.13506304742121245,-1.2298659455341578,-2.11415718392648,-5.071926221164574,6.806802534847223,1.5399932861328125,1.1239158462202994,0.9264961242675724,-1.3566522379553305,3.2096444864904754,-0.21507805684387904,2.068070305379024,-1.7736701019287011,59.561034059681575,-9.511769101634272,1.1415741811114488,5,-0.3049964904785156,-1.1149978637695312,-1.817495346069336,-5.409994125366211,-5.739997863769517,1,-0.06809128620620797,1.5624940395582598,76.33999633789062,-1.2828254804950603,74.95999908447266,1.1355833575792842,75.69999694824219,-0.06809128620620797
12429,2022-06-01,75.12000274658203,75.55999755859375,74.51000213623047,75.5199966430664,2314300.0,-0.0029200106451020558,3.3750198683917727,0.9523532724201196,56.0975688688351,63.47028754891355,0.06337714466140199,-0.8162319072870332,-1.7462371018709177,-4.795487839805304,6.687499252350773,1.0499954223632812,1.16810983848562,0.5570022583007841,-1.474248019158864,2.5882525357604322,-0.4586228804290471,1.5726273970306153,-1.492403090270983,34.91402131626804,-33.680681481327774,1.015625138729827,6,-0.08500289916992188,-0.8950042724609375,-1.9200019836425781,-5.190000534057617,-5.230003356933594,2,-0.05804047458651007,2.2058701432754773,75.33999633789062,1.5624940395582598,76.33999633789062,-1.2828254804950603,74.95999908447266,-0.05804047458651007
12430,2022-06-02,75.4800033569336,75.6500015258789,73.58999633789062,75.5,2633200.0,0.004792340218171098,11.875044703526214,0.049992370489051655,60.29882465018382,63.26616969385826,-0.22811924261078786,-1.0671263035557956,-1.9475318681424767,-5.105957500332039,6.870447154271665,2.0600051879882812,1.1591678416737352,0.8130027770996122,-1.180164568434293,2.8061701226335174,-0.18358089566733327,1.8095864498665577,1.149993896484375,68.23119508634699,-3.1624419813830684,0.9965836727669523,6,-0.4450035095214844,-1.2550048828125,-2.2075023651123047,-5.55000114440918,-5.980003356933594,3,-0.03775842576527688,3.3750198683917727,75.12000274658203,2.2058701432754773,75.33999633789062,1.5624940395582598,76.33999633789062,-0.03775842576527688
12431,2022-06-03,74.87999725341797,75.63999938964844,74.72000122070312,75.37999725341797,2255100.0,-0.007949206105334783,-1.2439196858892052,25.004196871423122,52.159461701850816,62.34401729489809,0.3928150278064777,-0.318862981533826,-1.195421413982416,-4.471541672365959,7.063281788141923,0.9199981689453125,1.044555016969042,0.10849685668945597,-1.6788408829150114,1.8958345962939234,-0.7851720131127706,1.0021657264916826,1.6891999816894554,46.57035833310381,-23.023659117687686,0.8936688698022321,6,0.15500259399414062,-0.654998779296875,-1.6074962615966797,-4.949995040893555,-5.680000305175781,4,-0.06663993118057654,11.875044703526214,75.4800033569336,3.3750198683917727,75.12000274658203,2.2058701432754773,75.33999633789062,-0.06663993118057654
12432,2022-06-06,74.70999908447266,75.2699966430664,74.33000183105469,75.12999725341797,2356900.0,-0.002270274775384773,1.6857111716621254,0.839996337890625,49.32278422697342,60.24454061863332,0.7147974888836046,-0.021595485757984534,-0.8908560330682889,-4.247654334210893,7.378035384642436,0.9399948120117188,1.0987127127113467,-0.14300117492675213,-1.7445798296588038,1.4585774798052995,-0.943790502292785,0.6577881524392808,1.7996141326904365,48.69570697856474,-17.906911639177338,0.800789327366028,6,0.3250007629394531,-0.4850006103515625,-1.4374980926513672,-4.779996871948242,-5.400001525878906,0,-0.04952478909896252,-1.2439196858892052,74.87999725341797,11.875044703526214,75.4800033569336,3.3750198683917727,75.12000274658203,-0.04952478909896252
12433,2022-06-07,75.58000183105469,75.68000030517578,74.31999969482422,74.69000244140625,2173900.0,0.011645064345380929,1.4954223479015596,-2.11905540417802,51.51187086398271,58.3328323152833,-0.04905968447717157,-0.7795623993393974,-1.6398426608159298,-5.058002088968124,7.672991495405698,1.3600006103515625,1.0592264439958825,0.6305015563964815,-0.8967310742191614,2.1577341870121245,-0.13311475891134705,1.3941178717043101,0.8712190485229598,95.21539309559358,30.848842992912353,0.7636163153078236,6,-0.4700050354003906,-1.3550033569335938,-2.1825008392333984,-5.649999618530273,-5.620002746582031,1,-0.07938607905053918,1.6857111716621254,74.70999908447266,-1.2439196858892052,74.87999725341797,11.875044703526214,75.4800033569336,-0.07938607905053918
12434,2022-06-08,73.16999816894531,75.33999633789062,72.66000366210938,75.33000183105469,5320300.0,-0.031886790205383986,1.4587171374975503,-2.4269720712534504,42.36234578608443,55.354216760346766,2.097060331653168,1.6919875708544083,0.8482592503227693,-2.608617738323332,8.010701943923218,2.9199981689453125,1.0344321204029825,-1.7635021209716797,-3.360238801612539,-0.16676544033082052,-2.5618704612921164,-0.965133780651243,3.223998219798588,16.887254097014683,-44.19195106695681,0.798368340320433,6,1.3400039672851562,1.0550003051757812,0.29500389099121094,-3.2399959564208984,-4.6199951171875,2,-0.04879048495506699,1.4954223479015596,75.58000183105469,1.6857111716621254,74.70999908447266,-1.2439196858892052,74.87999725341797,-0.04879048495506699
12435,2022-06-09,71.27999877929688,73.87999725341797,71.23999786376953,72.94000244140625,2733400.0,-0.025830250607421612,-2.034472477265353,0.7685189109764196,35.68687059721793,52.46481330585232,3.681273229170145,3.5522515260639835,2.7769846463327923,-0.6890298295160164,8.414595697057148,2.6399993896484375,0.8352452477804917,-3.5190013885498104,-5.774678917979799,-1.2633238591198221,-4.6468401532648045,-2.3911626238348163,4.964637900381646,0.9009210255000344,-56.20018944109381,1.127838764714994,6,2.520000457763672,2.654998779296875,2.2275028228759766,-1.349996566772461,-2.4199981689453125,3,-0.019500552938451543,1.4587171374975503,73.16999816894531,1.4954223479015596,75.58000183105469,1.6857111716621254,74.70999908447266,-0.019500552938451543
12436,2022-06-10,71.01000213623047,71.58000183105469,70.26999664306639,70.62000274658203,3562300.0,-0.00378783175771924,-1.4036536711695582,-0.2349388730581855,37.170269638979065,49.35065579691135,3.7236171762732226,3.817949120496337,3.0675718450682865,-0.38145332061246506,9.650277333024727,1.3100051879882955,0.49483768073639567,-3.6619979858398466,-6.439437827804582,-0.8845581438751111,-5.050717906822214,-2.273278064857479,4.934356214493519,13.678465660696885,-44.99009684172822,1.3887199209823708,6,2.069995880126953,2.4399948120117188,2.582498550415039,-1.0799999237060547,-3.410003662109361,4,-0.021264640062023665,-2.034472477265353,71.27999877929688,1.4587171374975503,73.16999816894531,1.4954223479015596,75.58000183105469,-0.021264640062023665
12437,2022-06-13,68.38999938964844,70.66000366210938,68.02999877929689,70.5999984741211,3281000.0,-0.03689624936999214,1.2575057547667028,-5.666673187526898,27.624302988055888,45.80381103579591,5.696351661668686,6.27947562088346,5.682980756505913,2.265586698424528,10.926584968256893,2.9800033569335795,0.09532398696475752,-5.977000808715815,-9.92967416576208,-2.0243274516695493,-7.95333748723894,-4.000664130192689,7.100410024462946,4.705889392750005,-51.54905839549043,1.9763366785231318,6,3.4650001525878906,3.9399986267089844,5.340002059936523,1.5400028228759766,-0.69000244140625,0,0.011843801225656314,-1.4036536711695582,71.01000213623047,-2.034472477265353,71.27999877929688,1.4587171374975503,73.16999816894531,0.011843801225656314
12438,2022-06-14,65.87999725341797,68.16000366210939,65.22000122070311,68.15000152587889,2901100.0,-0.0367013036793562,1.567678140700162,1.027151680020983,16.730766597350055,41.429721894519794,7.513454138757311,8.521487732730009,8.14042984527623,4.787347064925029,12.157806231663635,3.1699981689453267,-0.28459273444586586,-8.039502716064447,-13.50753317163182,-2.5714722604970746,-10.773517943848134,-5.305487488280761,8.864371097211972,6.521703074677767,-42.94750447758867,2.734015227783686,6,4.570003509521484,5.045001983642578,7.850004196166992,4.050004959106445,2.7900009155273438,1,0.052064366244305216,1.2575057547667028,68.38999938964844,-1.4036536711695582,71.01000213623047,-2.034472477265353,71.27999877929688,0.052064366244305216
12439,2022-06-15,65.84999847412111,66.76999664306639,65.06999969482422,66.47000122070311,3129000.0,-0.00045535489598558243,1.7868948826505822,0.27312844918562845,17.31918157402464,36.654205997168766,6.805935065933767,8.229127662121897,8.118055453119283,4.828410304362549,13.899370328707725,1.6999969482421733,-0.8692489632376663,-7.597001266479481,-14.098302874569129,-1.095699658389833,-10.847652070524305,-4.346350462434657,7.75144582091761,8.853564080004041,-36.34549196673928,3.2506508040448243,6,4.525001525878892,4.999999999999986,7.880002975463853,4.080003738403306,3.6100006103515483,2,0.06241458930278898,1.567678140700162,65.87999725341797,1.2575057547667028,68.38999938964844,-1.4036536711695582,71.01000213623047,0.06241458930278898
12440,2022-06-16,64.94999694824219,65.34999847412111,64.12999725341797,64.93000030517578,4726800.0,-0.013667449456853387,1.975613840843259,-0.032252507229436046,17.137229383231457,32.76284685065551,6.766773166158572,8.797309710166303,8.942217770489634,5.746969216108653,15.608036808975442,1.7200012207031392,-1.4078437669218715,-8.000002670288083,-15.482536836933761,-0.5174685036424052,-11.741269753610922,-4.258735586965244,7.4570451027665,11.006700550032924,-32.48281998526263,3.741267083322838,6,4.9550018310546875,5.430000305175781,8.785003662109375,5.705005645751953,5.260002136230469,3,0.05542734830895246,1.7868948826505822,65.84999847412111,1.567678140700162,65.87999725341797,1.2575057547667028,68.38999938964844,0.05542734830895246
12441,2022-06-17,63.90999984741211,65.52999877929689,63.56999969482422,65.19999694824219,6773700.0,-0.016012273282458134,1.0102546847398328,-64.51068294544068,8.260598336034036,28.200381751662242,6.802374443444322,9.447460784198825,9.830830415963845,6.792479400449267,18.201485822174263,1.9599990844726705,-1.971872244341995,-8.484999656677246,-16.911299229532673,-0.0587000838218259,-12.698149443104953,-4.2718498702495395,7.1727150359820655,4.7954860696372865,-31.345154150677715,4.213149786427711,6,5.715000152587891,6.189998626708984,9.78499984741211,7.155002593994141,6.340000152587891,4,0.07745267993675164,1.975613840843259,64.94999694824219,1.7868948826505822,65.84999847412111,1.567678140700162,65.87999725341797,0.07745267993675164
12442,2022-06-21,64.76000213623047,64.98999786376953,63.70000076293945,63.97999954223633,3146900.0,0.013299988903892501,1.0806504705328603,-0.6046545325506779,14.111294915843771,24.04476220186903,4.908743662431476,8.276754334936967,8.849739420952034,5.957140257854618,20.92623383330978,1.2899971008300781,-2.658147908952955,-7.161997413635248,-16.19701660206097,1.8730217747904732,-11.679507007848102,-2.6444878194223946,4.97042401322112,25.92595670696327,-6.9525819056038785,4.517509594212859,6,4.694995880126953,5.339996337890625,8.93499755859375,6.305000305175781,7.4499969482421875,1,0.04385417301124184,1.0102546847398328,63.90999984741211,1.975613840843259,64.94999694824219,1.7868948826505822,65.84999847412111,0.04385417301124184
12443,2022-06-22,65.77999877929689,66.11000061035156,64.41000366210939,64.44000244140625,3416000.0,0.01575041089283369,-1.4285776566757784,1.7179383097035,19.94852370806052,21.554337526533036,2.628880740586851,6.894315526068851,7.699744276377928,4.936810223447438,23.52189046615867,1.6999969482421733,-3.248527858063227,-5.68750057220457,-15.008128603380825,3.6331274589716855,-10.347814587792698,-1.0271865566164422,2.841550608321768,69.06253725293926,34.93611383229519,4.660314015588126,6,2.9449996948242045,4.3199996948242045,7.9150009155273295,5.4800033569335795,7.400001525878892,2,0.02918817580686217,1.0806504705328603,64.76000213623047,1.0102546847398328,63.90999984741211,1.975613840843259,64.94999694824219,0.02918817580686217
12444,2022-06-23,67.27999877929689,67.44000244140625,65.91000366210939,65.91000366210939,4000400.0,0.02280328409601773,-1.2335828209925837,1.0223872099113969,25.419662239363518,20.413536597882548,0.22967335162444158,4.940356368280476,6.099325032625558,3.4308255378813186,24.924252114833696,1.6600036621093608,-3.8233989626169773,-3.738500404357893,-12.951615345226955,5.474614536511169,-8.345057874792417,0.8680570660766307,0.43227166361876357,95.8655413810578,63.324555038515726,4.606557470434529,6,0.2950019836425639,2.8199996948242045,6.445001602172837,4.530002593994126,5.910003662109361,3,0.020659919959394424,-1.4285776566757784,65.77999877929689,1.0806504705328603,64.76000213623047,1.0102546847398328,63.90999984741211,0.020659919959394424
12445,2022-06-24,68.55999755859375,68.70999908447266,67.31999969482422,67.47000122070311,3928000.0,0.01902495247503988,1.0,0.7956206005524473,31.79723654198584,19.81653292043886,-1.6502772820521017,3.265441056128168,4.719782160602449,2.1550984155895634,25.901379277105242,1.430000305175767,-4.527675379982668,-2.101501655578616,-11.101687527300072,6.89868421614284,-6.601594591439351,2.398591280282119,-4.989997863769531,97.08168202935981,63.575899555408895,4.50009293586073,6,-1.4449958801269531,1.5400009155273438,5.320003509521484,3.455005645751953,4.8899993896484375,4,0.013127210588211202,-1.2335828209925837,67.27999877929689,-1.4285776566757784,65.77999877929689,1.0806504705328603,64.76000213623047,0.013127210588211202
12446,2022-06-27,69.33000183105469,69.44000244140625,68.05000305175781,68.55999755859375,2957800.0,0.011231101223462936,1.8080639940814722,0.7064283114483207,35.02228496032801,20.638530917357983,-2.9990310147725836,2.1629192587003985,3.868734600055376,1.4125683607078656,27.23807494164316,1.3899993896484375,-4.972920280129074,-1.0499975204467802,-9.833676558884662,7.7336815179911085,-5.441837039665728,3.3418419987721677,-5.657202148437499,98.083613620459,63.75223883259365,4.391839519218943,6,-2.825000762939453,0.7699966430664062,4.632497787475586,2.6850013732910156,4.9799957275390625,0,0.012692877977450001,1.0,68.55999755859375,-1.2335828209925837,67.27999877929689,-1.4285776566757784,65.77999877929689,0.012692877977450001
12447,2022-06-28,69.98999786376953,70.41000366210938,69.26999664306639,69.47000122070311,4182100.0,0.009519630971929649,-1.4782605090100467,0.675316568575014,34.25350995130941,22.585502401131244,-3.808727839818445,1.0569981583445838,3.1346608980150137,0.7665994747576548,28.955746005619048,1.140007019042983,-5.1765924579776055,-0.07250156402588459,-8.39610460396112,8.251101475909351,-4.23430308399351,4.0892999559417404,-6.086510070800777,92.9999033610026,63.62827335380142,4.161801519967619,6,-2.9999961853027344,0.1100006103515625,4.00250244140625,2.025005340576172,4.569999694824219,1,0.0037148470376660025,1.8080639940814722,69.33000183105469,1.0,68.55999755859375,-1.2335828209925837,67.27999877929689,0.0037148470376660025
12448,2022-06-29,70.20999908447266,70.47000122070312,69.76999664306639,70.12999725341797,2945600.0,0.0031433237236460077,1.3333248563145788,0.15385066830992727,40.48843332614196,25.159863706922057,-3.743606020856987,0.4563627455422079,2.846124409600378,0.5639630834314744,30.753127103344802,0.700004577636733,-5.416748037208478,0.4039995193481474,-7.54246854563641,8.350467584332712,-3.5692345131441385,4.377233551840433,-5.916120339355459,94.29819571415184,60.73056135352729,3.973234032492282,6,-3.1899986267089844,-0.1100006103515625,3.782501220703125,1.8050041198730469,3.5900039672851562,2,0.02848597103090289,-1.4782605090100467,69.98999786376953,1.8080639940814722,69.33000183105469,1.0,68.55999755859375,0.02848597103090289
12449,2022-06-30,70.76000213623047,71.38999938964844,69.47000122070311,69.47000122070311,3383700.0,0.007833685499640586,-1.9767392345770576,16.12464238031679,48.17160127135103,28.608127250046454,-3.938003628801127,-0.46064604636856643,2.211931875064579,0.04571676474341757,32.43379296833706,1.9199981689453267,-5.258161971392852,1.1720026016235323,-6.390595054141471,8.734600257388536,-2.6092962262589623,4.953301429506027,-5.972033593066399,84.52095084382609,44.88706159437443,3.7812988278825,6,-3.2800025939941406,-0.660003662109375,3.2324981689453125,1.2550010681152344,3.1399993896484375,3,0.034200086148757025,1.3333248563145788,70.20999908447266,-1.4782605090100467,69.98999786376953,1.8080639940814722,69.33000183105469,0.034200086148757025
12450,2022-07-01,72.62999725341797,72.66999816894531,70.44999694824219,70.79000091552734,3636600.0,0.026427290287347693,1.3125034769409278,1.4263527380043963,55.12008580416568,33.81473696872775,-5.1450856510763,-2.6931850673435633,0.2612995683547865,-1.7808462933971612,33.34591161008689,2.220001220703125,-4.599782317318301,3.1844980239868192,-4.009038695342355,10.378034743316,-0.4122703356777748,6.781266383651413,-7.181825625605455,99.13417840251539,53.89483210920578,3.596768359664589,7,-4.444997787475586,-2.529998779296875,1.6225032806396484,-0.43999481201171875,2.19000244140625,4,0.007710384264979719,-1.9767392345770576,70.76000213623047,1.3333248563145788,70.20999908447266,-1.4782605090100467,69.98999786376953,0.007710384264979719
12451,2022-07-05,69.88999938964844,72.72000122070312,69.05999755859375,72.5999984741211,3666300.0,-0.037725429813927014,1.4813545645691468,-1.4728285207237988,54.70514582247436,38.325164847242256,-1.6400918831709674,-0.36490188399426415,2.888770412349217,0.9856546214398634,34.385025988055276,3.660003662109375,-3.994556094219803,0.6940000534057589,-6.0371829616338175,7.425183068445335,-2.6715914541140364,4.059591560925554,-3.575208576899982,22.677622966539094,-26.545131759609877,3.36559150751979,7,-1.3249969482421875,0.07500076293945312,4.649999618530273,2.4150009155273438,5.220001220703125,1,0.05093715252086595,1.3125034769409278,72.62999725341797,-1.9767392345770576,70.76000213623047,1.3333248563145788,70.20999908447266,0.05093715252086595
12452,2022-07-06,71.01000213623047,71.66000366210938,69.55999755859375,70.23000335693361,3095600.0,0.016025221868122053,1.0192348604335546,-0.2878225250207574,67.62888830510457,43.622983135802706,-1.9895172626614368,-1.8723058421395251,1.6991730334762565,-0.1066518480412526,35.16083360327854,2.100006103515625,-3.236499958570363,1.9990026473999052,-4.282445924693889,8.280451219493692,-1.1417216386469846,5.139726933446795,-3.7984818663683626,53.27876028716511,-1.2898136061086092,3.1407242860468947,7,-1.6949996948242188,-1.0450019836425781,3.619997024536133,1.2949981689453125,3.5999984741210938,2,0.046472261978423024,1.4813545645691468,69.88999938964844,1.3125034769409278,72.62999725341797,-1.9767392345770576,70.76000213623047,0.046472261978423024
12453,2022-07-07,69.58000183105469,71.66999816894531,69.22000122070311,71.25,6138700.0,-0.020138012422987517,-1.0502071748248945,-2.1410266442349464,61.69280272917121,47.65333207911467,0.04045386487725011,-0.9642980727132056,3.060870036744049,1.3767012238473058,36.47742680179349,2.4499969482422017,-2.2198062376135255,0.8690023422241211,-4.6138091469307625,6.351813831378998,-1.8724034023533136,3.610408086801556,-1.5972942280748441,14.207752791188266,-44.237323558302904,2.7414057445774396,7,0.4399986267089844,0.14999771118164062,5.049997329711914,2.7249984741210938,6.379997253417969,3,0.0715722276011268,1.0192348604335546,71.01000213623047,1.4813545645691468,69.88999938964844,1.3125034769409278,72.62999725341797,0.0715722276011268
12454,2022-07-08,69.59999847412111,69.88999938964844,69.05999755859375,69.58999633789061,2231900.0,0.00028739066599881014,1.8135466101146989,-0.005989309698952557,65.4280158399882,51.390085334448266,0.4293034248635479,-1.3338506279441305,2.9817103133007095,1.4126313765245726,36.67250362913337,0.8300018310546875,-1.3104789610570862,1.0674989700317496,-4.022454162772277,6.1574521028357765,-1.4774775963702638,3.612475536433763,-0.9540697646600051,14.75410861245255,-47.638894361988484,2.5449765664020116,7,0.7850036621093608,0.02500152587889204,5.030000686645494,2.8699989318847514,7.090003967285142,4,0.06034489467982329,-1.0502071748248945,69.58000183105469,1.0192348604335546,71.01000213623047,1.4813545645691468,69.88999938964844,0.06034489467982329
12455,2022-07-11,69.88999938964844,70.33000183105469,68.94000244140625,69.56999969482422,2168000.0,0.004166679912143367,1.316656812069656,31.993135011350738,70.8798926769779,55.374263969631585,0.3886770011197882,-1.8269972504883185,2.647913758571434,1.189752942095808,35.976979291279335,1.3899993896484375,-0.4842378019782245,1.426999855041501,-3.5415042617671872,6.395503971850189,-1.057252203362836,3.911251913445838,2.8300018310546875,25.132202514067963,-42.70632906019005,2.4842520584043433,7,0.94000244140625,-0.2649993896484375,4.739999771118164,2.579998016357422,7.120002746582031,0,0.05737590744383958,1.8135466101146989,69.59999847412111,-1.0502071748248945,69.58000183105469,1.0192348604335546,71.01000213623047,0.05737590744383958
12456,2022-07-12,69.5,70.62000274658203,69.22000122070311,70.05999755859375,1937100.0,-0.005580188768841254,-1.5000136239781636,-1.7499940395298381,67.09956805274743,59.02382598090247,0.8999677926782823,-1.640007786570422,2.927108409426978,1.6497592082541246,34.71833512729591,1.4000015258789205,0.20167872786426244,1.1125005722045955,-3.7375195014167133,5.962520645825897,-1.3125094646060518,3.537510609015243,3.1444012451171943,20.512763186576716,-50.45344249702704,2.4250100368106517,7,1.3300018310546875,0.125,5.129999160766602,3.1149978637695312,7.430000305175781,1,0.07654675819890966,1.316656812069656,69.88999938964844,1.8135466101146989,69.59999847412111,-1.0502071748248945,69.58000183105469,0.07654675819890966
12457,2022-07-13,69.19999694824219,69.94000244140625,68.80000305175781,68.84999847412111,1646400.0,-0.004316590672774234,-4.066784218646683,-0.6249999999999746,63.013692267137934,61.52663252990203,1.2025895829327453,-1.3451783361189342,3.162761381807286,2.021609448691237,32.62772833176167,1.1399993896484375,0.7047840555316469,0.7719976425170927,-4.091618968556816,5.635614253591008,-1.6598106630198686,3.203805948054054,3.3703163208007823,13.937093275488069,-54.9041526034424,2.4318083055369573,7,1.5600051879882812,0.4250030517578125,5.430002212524414,3.4150009155273438,7.790000915527344,2,0.08540468096450549,-1.5000136239781636,69.5,1.316656812069656,69.88999938964844,1.8135466101146989,69.59999847412111,0.08540468096450549
12458,2022-07-14,69.30999755859375,69.41000366210939,68.0,68.22000122070311,1410700.0,0.0015896042659342413,1.1860377090676562,3.114288828338042,58.638292677859,62.68959824173626,1.063317222899741,-1.2490772668305965,3.007382650889525,1.9822704016022783,29.82221065288433,1.4100036621093892,1.1194170520687834,0.710498237609869,-4.014741993933214,5.435738469152952,-1.6521218781616795,3.0731183533814175,3.1095033017578118,49.99985440102036,-14.785891631601572,2.3626201157715427,7,1.0500030517578125,0.31500244140625,5.320001602172852,3.3050003051757812,7.6300048828125,3,0.0764680888536644,-4.066784218646683,69.19999694824219,-1.5000136239781636,69.5,1.316656812069656,69.88999938964844,0.0764680888536644
12459,2022-07-15,69.95999908447266,70.04000091552734,68.76000213623047,69.55000305175781,2511300.0,0.00937817845584843,3.4912261915915996,0.3761444130246052,56.29496933491867,62.820140856264366,0.3217351751365811,-1.6605158102541395,2.336028987328561,1.4090242268038509,26.679717371780153,1.279998779296875,1.5324938543457307,1.1549997329711914,-3.421924121741185,5.731923587683568,-1.1334621943850038,3.4434616603273867,2.1943317242578075,74.80904693819906,13.525711214388721,2.2884619273561913,7,0.40000152587890625,-0.5050010681152344,4.707498550415039,2.904998779296875,6.239997863769531,4,0.08576329443279929,1.1860377090676562,69.30999755859375,-4.066784218646683,69.19999694824219,-1.5000136239781636,69.5,0.08576329443279929
12460,2022-07-18,68.55000305175781,69.86000061035156,68.47000122070311,69.69000244140625,3036200.0,-0.020154317483800366,-1.1384555794217857,-2.780513221310408,46.68367711037845,61.928866554920376,1.2204661009418487,0.03479620602780642,3.666906072915509,2.8893137778792664,23.215435561533187,1.4899978637695455,1.7437397160870205,-0.4349966049194336,-4.641760062738484,3.771766852899617,-2.538378333828959,1.6683851239900918,3.3550679084488166,20.99246088483412,-34.16380544134766,2.103381728909522,7,1.2849960327148438,0.17499542236328125,5.817497253417969,4.694995880126953,6.799995422363281,0,0.11874542709359814,3.4912261915915996,69.95999908447266,1.1860377090676562,69.30999755859375,-4.066784218646683,69.19999694824219,0.11874542709359814
12461,2022-07-19,68.86000061035156,69.34999847412111,68.31999969482422,69.19999694824219,4459400.0,0.004522210719081876,2.218749254941131,0.2982425613363494,45.04821364451824,59.41990270374412,0.8370198752355549,0.1208505685283967,3.299425656159059,2.6682528463273343,19.475720358883112,1.0299987792968892,1.7696014613559754,-0.37249908447265057,-3.8394849002584124,3.0944867313131112,-2.1059919923655315,1.3609938234202303,2.810766092242673,42.15687374479687,-7.873180121585833,1.7334929078928811,7,0.9749984741210938,-0.7150001525878906,5.007497787475586,4.509998321533203,6.5500030517578125,1,0.11835610591983836,-1.1384555794217857,68.55000305175781,3.4912261915915996,69.95999908447266,1.1860377090676562,69.30999755859375,0.11835610591983836
12462,2022-07-20,67.59999847412111,68.95999908447266,67.45999908447266,68.86000061035156,4360100.0,-0.018298026794397737,1.0547958090559926,3.7059285521945546,39.5180672686026,56.95604320812538,1.7460615700444038,1.6912378996823634,4.476769400673177,4.012364351357135,15.708603609501019,1.5,1.471210064043973,-1.7745010375976449,-4.652859577006467,1.1038575018111771,-3.213680307302056,-0.33532176789323387,3.85052222631748,5.426329080984446,-37.39288331932352,1.4391792697044137,7,1.4400024414062358,0.5450019836425639,5.664999008178697,5.8499984741210795,8.48000335693358,2,0.13801778168125867,2.218749254941131,68.86000061035156,-1.1384555794217857,68.55000305175781,3.4912261915915996,69.95999908447266,0.13801778168125867
12463,2022-07-21,67.69999694824219,67.81999969482422,66.97000122070311,67.5,3961300.0,0.0014792674020454033,2.863607990012549,-0.15872746759026768,37.249970277131546,53.82514925669686,1.510147754443878,1.836620563751282,4.275194683676801,3.9595894459105807,12.887681669349208,0.849998474121108,1.3641728932956596,-1.7705024719238338,-4.2436298808137565,0.7026249369660889,-3.007066176368795,-0.5339387674788725,3.4312820229191203,23.77836482426332,-13.197204724495442,1.2365637044449584,7,1.0950050354003906,0.4450035095214844,4.3925018310546875,4.630001068115234,7.230003356933594,3,0.13722306254503547,1.0547958090559926,67.59999847412111,2.218749254941131,68.86000061035156,-1.1384555794217857,68.55000305175781,0.13722306254503547
12464,2022-07-22,68.66999816894531,68.72000122070311,67.77999877929689,68.0,2200700.0,0.014327935959062232,1.4415512355587425,3.350041962310216,32.16216383405303,49.52317938526076,0.4406967596043927,1.0288432810236259,3.217952622379272,3.041335036147558,10.784500269408207,1.0200042724609233,0.9516432472388914,-0.8700012207031307,-3.1548994857772357,1.4148970443709743,-2.012450353240183,0.2724479118339218,2.0451530271701728,58.82343623778393,28.483202036250624,1.1424491325370552,7,0.12500381469726562,-0.5249977111816406,2.0175018310546875,2.2550010681152344,6.950004577636719,4,0.12043111246507787,2.863607990012549,67.69999694824219,1.0547958090559926,67.59999847412111,2.218749254941131,68.86000061035156,0.12043111246507787
12465,2022-07-25,69.45999908447266,69.52999877929689,68.5,68.86000061035156,1889000.0,0.011504309546998215,1.7837885208210216,0.8955225580177185,47.65027194826353,47.36214648476255,-0.46568605739084035,0.3264632996210537,2.3326177184237196,2.321293149269138,9.302979749232348,1.0299987792968892,0.731606745222777,-0.12500038146973225,-2.36361398959923,2.1136132266597656,-1.2443071855344812,0.9943064225950167,0.8806371141015887,97.2656343132341,63.231551574742895,1.119306804064747,7,-0.9549980163574219,-1.3149986267089844,1.1525001525878906,1.3899993896484375,5.230003356933594,0,0.09703423484893503,1.4415512355587425,68.66999816894531,2.863607990012549,67.69999694824219,1.0547958090559926,67.59999847412111,0.09703423484893503
12466,2022-07-26,70.20999908447266,70.63999938964844,69.69999694824219,69.87000274658203,2769100.0,0.010797581484098595,-1.7646808033209918,0.5666620042470404,45.4441733315259,45.409977714139,-1.234167200168045,-0.37337220803549087,1.5075730830323408,1.6295581961394845,8.252247877784203,1.1800003051757812,0.46003769262227934,0.5809997558593807,-1.671063049750316,2.8330625614690774,-0.5450316469454748,1.7070311586642362,-3.2399978637695455,88.28336458545554,54.342062912511146,1.1260314028048515,7,-1.404998779296875,-2.0649986267089844,-0.06750106811523438,0.1699981689453125,4.040000915527344,1,0.07320893685619168,1.7837885208210216,69.45999908447266,1.4415512355587425,68.66999816894531,2.863607990012549,67.69999694824219,0.07320893685619168
12467,2022-07-27,70.25,70.37000274658203,69.44000244140625,69.73999786376953,2394200.0,0.0005697324604607701,1.4799755861858501,1.5000224396373754,54.53314089500344,44.953849738266165,-1.2399565236732002,-0.4141282523616354,1.3611416098489144,1.6235780304970433,7.702640181800567,0.9300003051757812,0.07055715531360818,0.6080005645751925,-1.6558075692831977,2.8718086984335827,-0.5239035023540026,1.7399046315043876,-3.2065988159179852,89.37330833163564,50.74912027044351,1.131904066929194,7,-1.4449996948242188,-2.039999008178711,-0.3875007629394531,-0.15000152587890625,5.1699981689453125,2,0.07345200942504437,-1.7646808033209918,70.20999908447266,1.7837885208210216,69.45999908447266,1.4415512355587425,68.66999816894531,0.07345200942504437
12468,2022-07-28,72.20999908447266,72.36000061035156,69.86000061035156,70.45999908447266,2615600.0,0.027900342839468406,1.439020759365533,3.4313581761335588,63.987138789535045,45.80853523322353,-3.06795846533538,-2.336398196545744,-0.6956680602870335,-0.32466772440253067,7.548530504526302,2.5,-0.17752467490491597,2.4679996490478544,-0.06244354550490527,4.998442843600614,1.2027780517714746,3.7332212463242342,-5.094665936279313,96.72485882294147,52.80591595614617,1.2652215972763823,7,-2.5449981689453125,-3.6449966430664062,-2.4325008392333984,-2.1100006103515625,2.2000045776367188,3,0.053593723800700044,1.4799755861858501,70.25,-1.7646808033209918,70.20999908447266,1.7837885208210216,69.45999908447266,0.053593723800700044
12469,2022-07-29,73.18000030517578,73.58000183105469,72.01000213623047,72.05999755859375,2647400.0,0.013433059590104657,-1.573783511666156,0.6400015694754464,66.43356749954845,48.002967498686864,-3.9483830703056384,-3.2841852849796425,-1.7683562545486922,-1.2817862713795165,8.151737373722414,1.5699996948242188,-0.2982805951544947,3.3170009613037053,0.3824292077799214,6.251572714827489,1.8497150845418133,4.784286838065597,-5.854880458496112,92.1259570531324,43.93740233069995,1.467285876761889,7,-2.904998779296875,-3.43499755859375,-3.7675018310546875,-3.0800018310546875,1.2600021362304688,4,0.023913637506178365,1.439020759365533,72.20999908447266,1.4799755861858501,70.25,-1.7646808033209918,70.20999908447266,0.023913637506178365
12470,2022-08-01,73.19000244140625,73.58000183105469,72.5,72.95999908447266,3028200.0,0.000136678548630087,1.1386129639001987,0.20535963651473763,69.15888146636419,50.68193059000308,-3.61068677093688,-3.425720591242097,-1.8698286558784787,-1.2570014524934976,8.995426207402382,1.0800018310546875,-0.3344148719570228,3.2990028381347685,0.2450107681145539,6.352994908154983,1.7720068031246683,4.825998873144869,-5.489589675664078,90.5797234989072,37.28384632195268,1.5269960350101066,8,-2.9150009155273438,-2.9150009155273438,-4.352502822875977,-3.0900039672851562,3.7900009155273438,0,0.03320126006446267,-1.573783511666156,73.18000030517578,1.439020759365533,72.20999908447266,1.4799755861858501,70.25,0.03320126006446267
12471,2022-08-02,73.44999694824219,74.44000244140625,73.13999938964844,73.68000030517578,2849700.0,0.003552322696587895,-2.0588362010932495,-1.0,72.15850689748451,54.30864610432329,-3.521436021720504,-3.589362646167615,-2.2240268267218255,-1.4747553852917292,9.795852292396647,1.3000030517578125,-0.3671339983893347,3.380997467041013,-0.06284991933299011,6.824844853415016,1.6590737738540042,5.102921160228021,-5.396808838581265,80.19989013671875,21.019676193449634,1.7219236931870021,8,-2.7449951171875,-2.7449951171875,-4.842496871948242,-3.3499984741210938,3.1399993896484375,1,0.016882308300677717,1.1386129639001987,73.19000244140625,-1.573783511666156,73.18000030517578,1.439020759365533,72.20999908447266,0.016882308300677717
12472,2022-08-03,74.30999755859375,74.47000122070312,72.3499984741211,73.29000091552734,2894900.0,0.01170865413319988,2.1641738358090836,-4.434703287225926,74.17795827295245,58.411755881636715,-3.720810361340085,-4.415863368446438,-3.144712107149303,-2.2921953298984334,10.438136312076454,2.1200027465820312,-0.12115937405019395,4.075998306274414,0.15865540701460645,7.993341205534222,2.1173268566445103,6.034669755904318,-5.745864302393201,96.52920518600163,34.69285939443772,1.958671449629902,8,-3.18499755859375,-3.589996337890625,-6.007497787475586,-4.209999084472656,2.6700057983398438,2,-0.0008073955129178634,-2.0588362010932495,73.44999694824219,1.1386129639001987,73.19000244140625,-1.573783511666156,73.18000030517578,-0.0008073955129178634
12473,2022-08-04,74.55999755859375,75.37000274658203,74.18000030517578,74.25,2824300.0,0.003364284863592859,-4.288935607473467,0.3039201753270553,73.13883739940368,62.96471961112012,-3.2356488195282367,-4.504598247529884,-3.4746976397260596,-2.501101928678281,11.079763352470518,1.19000244140625,0.15960899495617298,4.076998519897458,-0.2743597423578592,8.428356782152775,1.9013193887698066,6.25267765102511,-5.405277505942948,75.89270711758802,15.048880645398071,2.175679131127656,8,-2.6249961853027344,-3.389995574951172,-6.014997482299805,-4.459999084472656,2.850006103515625,3,0.011534343327676666,2.1641738358090836,74.30999755859375,-2.0588362010932495,73.44999694824219,1.1386129639001987,73.19000244140625,0.011534343327676666
12474,2022-08-05,73.80000305175781,74.66000366210938,73.13999938964844,74.54000091552734,3057200.0,-0.010193059706563035,2.1020389097788263,-2.387108682811577,78.25620987173747,66.365379380395,-1.8678623772817957,-3.598303543393911,-2.849979687099051,-1.6902844056315303,11.418840068858147,1.5200042724609375,0.6479694176606756,3.107003784179682,-1.4647363579470323,7.678743926306396,0.8211337131163248,5.392873855243039,-3.899449075835264,48.013328684967085,-17.133177281654277,2.2858700710633575,8,-1.3950004577636719,-2.6300010681152344,-5.24000358581543,-3.7000045776367188,1.279998779296875,4,0.008265590584376481,-4.288935607473467,74.55999755859375,2.1641738358090836,74.30999755859375,-2.0588362010932495,73.44999694824219,0.008265590584376481
12475,2022-08-08,73.9000015258789,74.76000213623047,73.66999816894531,74.16000366210938,2044800.0,0.0013549928182383653,-2.0277515814904685,0.35135525244089777,77.75332672902954,69.95528531345097,-1.4212754284050249,-3.5652726637395062,-3.068828430859824,-1.7498587785659652,12.074384415865522,1.0900039672851562,1.2103914483762424,3.006502151489258,-1.764349840788384,7.7773541437669,0.6210761553504369,5.391928147628079,-3.3431136974772215,51.32453175288882,-16.0389086990903,2.3854259961388236,8,-1.4949989318847656,-2.729999542236328,-5.110002517700195,-3.8000030517578125,1.4099960327148438,0,0.007307184091711383,2.1020389097788263,73.80000305175781,-4.288935607473467,74.55999755859375,2.1641738358090836,74.30999755859375,0.007307184091711383
12476,2022-08-09,74.81999969482422,75.04000091552734,73.91000366210938,73.91000366210938,1903600.0,0.012449230716499171,-1.483521274365961,-3.499955984623962,91.30440096092069,74.04098087633066,-1.8087892148968336,-4.286020849009674,-4.075580852694742,-2.60802484904562,12.998882070613687,1.1399993896484375,1.8321661867637005,3.6605003356933565,-1.369417125183162,8.690417796569875,1.1455416052550902,6.175459066131623,-3.6855380762408885,81.78800418352962,6.317712249071008,2.5149587304382592,8,-2.204998016357422,-3.6499977111816406,-5.6775007247924805,-4.720001220703125,-1.44000244140625,1,0.028869335350435676,-2.0277515814904685,73.9000015258789,2.1020389097788263,73.80000305175781,-4.288935607473467,74.55999755859375,0.028869335350435676
12477,2022-08-10,75.11000061035156,75.4800033569336,74.62999725341797,75.30000305175781,2293600.0,0.003875981244455984,2.090914135108892,-0.20879480192831693,91.48941623550158,77.09678948143807,-1.4940116720474208,-4.3326969148070305,-4.495243112470149,-2.841064761452344,13.798843432406318,0.850006103515625,2.2323006886679195,3.65500106811524,-1.5804194734540147,8.890421609684495,1.0372907973306127,6.272711338899867,-3.4672740564083853,84.18794362082626,2.088959529810168,2.6177102707846243,8,-1.3649978637695312,-3.884998321533203,-5.844999313354492,-5.010002136230469,-1.2099990844726562,2,0.019704376454699357,-1.483521274365961,74.81999969482422,-2.0277515814904685,73.9000015258789,2.1020389097788263,73.80000305175781,0.019704376454699357
12478,2022-08-11,74.61000061035156,75.83000183105469,74.5,75.2699966430664,1930800.0,-0.006656903154532712,-2.02274086853992,3.4736186957918407,85.10643286667124,79.17155230000726,-0.6903693415794692,-3.599841046367473,-4.101149915340642,-2.271902912594612,14.2440357078634,1.3300018310546875,2.628343750647474,2.890000915527338,-2.4242149901196655,8.204216821174342,0.2328929627038292,5.547108868350847,-2.4300553039897324,54.6468359312958,-29.140706626799272,2.6571079528235018,8,-0.5200004577636719,-3.2099990844726562,-4.969999313354492,-4.510002136230469,-0.0800018310546875,3,0.03176521548309985,2.090914135108892,75.11000061035156,-1.483521274365961,74.81999969482422,-2.0277515814904685,73.9000015258789,0.03176521548309985
12479,2022-08-12,75.95999908447266,75.98999786376953,75.05999755859375,75.20999908447266,1675100.0,0.018094068664754825,1.2963039710647275,-1.1363704671298276,86.03108601433854,81.04624169422664,-1.793120346031074,-4.719245203879069,-5.53645952492829,-3.5526497871716742,15.173009745152036,1.3799972534179688,3.0043354316727857,3.9399993896484347,-1.6272776252320966,9.507276404528966,1.1563608822081761,6.723637897088693,-3.196044734159969,98.70694899814856,15.93756194810885,2.783638507440264,8,-1.7900009155273438,-4.479999542236328,-6.084999084472656,-5.8600006103515625,-2.4799957275390625,4,0.019089054701333152,-2.02274086853992,74.61000061035156,2.090914135108892,75.11000061035156,-1.483521274365961,74.81999969482422,0.019089054701333152
12480,2022-08-15,76.69000244140625,76.75,75.66000366210938,76.0,1389800.0,0.009610365530965614,1.6913570944163967,0.9200032552083334,86.00004916725088,82.58419083531177,-2.2064718249906434,-5.067990953114972,-6.356655916619573,-4.206697158632025,16.110172657876383,1.089996337890625,3.165410108384222,4.263002777099615,-1.42501404331,9.95101959750923,1.4189943668948075,7.107011187304423,-3.3453602586713345,97.88740718453488,15.162179168104217,2.84400841020481,8,-2.140003204345703,-4.8300018310546875,-6.685001373291016,-6.590003967285156,-4.19000244140625,0,-0.02099361793059873,1.2963039710647275,75.95999908447266,-2.02274086853992,74.61000061035156,2.090914135108892,75.11000061035156,-0.02099361793059873
12481,2022-08-16,77.01000213623047,77.27999877929688,76.30000305175781,76.30000305175781,1476900.0,0.004172638996441602,-1.760554904847358,1.0289805395842548,86.42246003813057,83.94469103144269,-2.1997007305435687,-5.002592259513932,-6.745646857359674,-4.449546071933412,17.093417544766567,0.9799957275390625,3.2406700005424796,4.175502395629877,-1.6035632012537633,9.954567992513518,1.285969597188057,7.065035194071697,-2.9842883900425363,90.28788627257259,8.056451834930584,2.889532798441823,8,-1.8000030517578125,-4.885002136230469,-6.782501220703125,-6.910003662109375,-4.560005187988281,1,-0.02207511401738982,1.6913570944163967,76.69000244140625,1.2963039710647275,75.95999908447266,-2.02274086853992,74.61000061035156,-0.02207511401738982
12482,2022-08-17,76.93000030517578,77.44000244140625,76.69999694824219,76.69999694824219,1591100.0,-0.0010388498745028674,-5.434736458022357,0.3239488077712468,81.89192644432805,84.91725648087872,-1.909804142488568,-4.414083548867723,-6.7315079629671,-4.301336269804892,17.654928784585685,0.7400054931640625,3.30612408730056,3.629000473022458,-1.8704592273181646,9.12846017336308,0.8792706228521467,6.3787303231927694,-2.2534295523660575,82.65300296871432,2.161742093126321,2.749729850170311,8,-1.6399993896484375,-4.724998474121094,-6.7024993896484375,-6.8300018310546875,-5.370002746582031,2,-0.04614588636000527,-1.760554904847358,77.01000213623047,1.6913570944163967,76.69000244140625,1.2963039710647275,75.95999908447266,-0.04614588636000527
12483,2022-08-18,76.98999786376953,77.52999877929688,76.81999969482422,77.01000213623047,1865700.0,0.0007798980677986567,-2.944432670707413,-0.08697382824161608,79.35287589813039,85.03910826158905,-1.775577802605227,-3.944656901484535,-6.886076312327475,-4.30517757073423,17.992322790199612,0.7099990844726562,3.3360059417503436,3.2244979858398466,-1.8347621649934638,8.283758136673157,0.6948679104231843,5.754128061256509,-1.7607407732404994,78.13762556062123,-0.8454931052672947,2.5296300754166556,8,-1.3899993896484375,-4.739997863769531,-6.797496795654297,-6.8899993896484375,-7.040000915527344,3,-0.04013503602582558,-5.434736458022357,76.93000030517578,-1.760554904847358,77.01000213623047,1.6913570944163967,76.69000244140625,-0.04013503602582558
12484,2022-08-19,76.94000244140625,77.41999816894531,76.75,76.88999938964844,2406400.0,-0.0006493755520261546,-3.060572432607389,-2.499618611746758,78.71370186634388,85.14581661017952,-1.3782729040411397,-3.418599702908537,-6.8554889688389835,-4.207368777158024,19.009016169509206,0.6699981689453125,3.2656097118225915,2.761002349853513,-1.879215847750359,7.401220547457385,0.44089325105157684,5.081111448655449,-1.2505970131236523,68.44931131274888,-8.692369934511419,2.3201090988019364,8,-1.220001220703125,-4.69000244140625,-6.947502136230469,-6.840003967285156,-8.569999694824219,4,-0.031323155519064616,-2.944432670707413,76.98999786376953,-5.434736458022357,76.93000030517578,-1.760554904847358,77.01000213623047,-0.031323155519064616
12485,2022-08-22,76.19999694824219,77.0199966430664,75.95999908447266,76.81999969482422,1978900.0,-0.009617955155741154,1.0784334258338133,-12.399298138541349,69.61485131920062,82.73586664998841,-0.3103384732864498,-2.263828076943014,-6.082960984376456,-3.4327882789276885,20.383651850229768,1.05999755859375,3.189226392653069,1.6839969635009737,-2.466318119180201,5.8343120461821485,-0.39116057783961367,3.759154504841561,1.3300018310546875,15.286491109566875,-58.929153260599826,2.075157541340589,8,-0.18499755859375,-3.9499969482421875,-6.292497634887695,-6.099998474121094,-7.289993286132798,0,-0.03569545538375951,-3.060572432607389,76.94000244140625,-2.944432670707413,76.98999786376953,-5.434736458022357,76.93000030517578,-0.03569545538375951
12486,2022-08-23,75.3499984741211,76.02999877929688,75.0999984741211,76.0199966430664,1521300.0,-0.011154836065130569,1.695643520566121,1.0806374207838554,57.42858606456873,78.9513299643292,0.6959311344884043,-1.0635378377192524,-5.200942401695556,-2.560630355885138,21.523377673291524,1.0999984741210938,3.1156251845021075,0.5769985198974581,-3.0547975457649983,4.2087945855599145,-1.23889951293377,2.3928965527286863,2.1486003112792957,10.288064551576898,-58.58087726205143,1.8158980328312302,8,0.6650009155273438,-3.0999984741210938,-6.069999694824219,-5.25,-9.989997863769531,1,-0.03782347089363147,1.0784334258338133,76.19999694824219,-3.060572432607389,76.94000244140625,-2.944432670707413,76.98999786376953,-0.03782347089363147
12487,2022-08-24,75.41000366210938,75.55000305175781,74.83999633789062,75.4000015258789,1431100.0,0.0007963528759578065,3.8965825682039408,-0.0149286023366508,56.24086937037867,75.74404513140782,0.7632170798065658,-0.7559031592752774,-5.1431065884991085,-2.5955071039367255,22.82070829102265,0.7100067138671875,3.058199452432376,0.37900352478027344,-2.5685803527091906,3.3265874022697375,-1.0947884139644515,1.8527954635249984,1.9926511108398444,21.18984412225172,-44.857765602291146,1.47379193874473,8,0.774993896484375,-3.160003662109375,-6.420003890991211,-5.310005187988281,-11.410003662109375,2,-0.03925217570774997,1.695643520566121,75.3499984741211,1.0784334258338133,76.19999694824219,-3.060572432607389,76.94000244140625,-0.03925217570774997
12488,2022-08-25,76.08000183105469,76.0999984741211,75.0199966430664,75.69999694824219,1553600.0,0.008884738581201868,4.142888283378746,37.99237223493516,66.9642735500747,73.62551041315626,0.3617042751746169,-1.1816906620757948,-5.604131442004174,-3.2454866928886617,23.200684356548663,1.0800018310546875,2.817308697209384,0.8555015563964901,-1.8066187875068493,3.5176219002998295,-0.47555861555518675,2.186561728348167,1.16889343579102,48.06219430693801,-19.429437073373748,1.331060171951671,8,0.1049957275390625,-3.8300018310546875,-7.48750114440918,-5.980003356933594,-10.540000915527344,3,-0.05941120088953444,3.8965825682039408,75.41000366210938,1.695643520566121,75.3499984741211,1.0784334258338133,76.19999694824219,-0.05941120088953444
12489,2022-08-26,74.93000030517578,76.3499984741211,74.91000366210938,76.25,2413300.0,-0.015115687410636958,-1.11765035875169,-3.4736387728878895,56.6280451282857,70.36195440882679,1.508913976676979,0.11187453369333866,-4.253244043538615,-2.081152151045657,23.087909605531937,1.4399948120117188,2.5104057049999255,-0.3819999694824219,-2.8705559892859043,2.1065560503210605,-1.626277979384156,0.8622780404193122,2.174361025932626,4.128621774568922,-62.706100357995076,1.2442780099017403,8,1.2549972534179688,-2.2750015258789062,-6.459999084472656,-4.8300018310546875,-8.45999908447267,4,-0.06646207575938845,4.142888283378746,76.08000183105469,3.8965825682039408,75.41000366210938,1.695643520566121,75.3499984741211,-0.06646207575938845
12490,2022-08-29,75.62000274658203,76.0199966430664,74.30999755859375,74.69999694824219,2278200.0,0.009208627233364464,-1.0117582116747375,-0.696974250787504,55.305054012814125,66.90446485045831,0.7276953904051737,-0.4076442659432473,-4.7011867140041375,-2.7585716232256345,22.785260725412684,1.7099990844726562,2.3460161124621948,0.18650245666503906,-2.094451784866024,2.467456698196102,-0.9539746641004854,1.3269795774305635,1.348496684933309,64.21591176833579,-0.6972758815835931,1.1404771207655302,8,0.29999542236328125,-2.6050033569335938,-7.150001525878906,-5.5200042724609375,-11.290000915527344,0,-0.09587410389677209,-1.11765035875169,74.93000030517578,4.142888283378746,76.08000183105469,3.8965825682039408,75.41000366210938,-0.09587410389677209
12491,2022-08-30,74.69000244140625,75.68000030517578,74.43000030517578,75.58000183105469,2538400.0,-0.012298337363096934,1.293585687487751,-0.9673845439392306,47.43277651864909,63.07567041427176,1.4460644605865554,0.6535238223010111,-3.501415230097365,-1.8519254067503965,22.082956777758383,1.25,2.0177453181454013,-0.8054981231689453,-2.9208403779180827,1.309844131580192,-1.8631692505435211,0.2521730042056305,2.0658168402753603,18.62768197406755,-42.036088692382236,1.057671127374571,8,1.2299957275390625,-1.2050018310546875,-6.365001678466797,-4.590003967285156,-12.870002746582031,1,-0.07738651212163539,-1.0117582116747375,75.62000274658203,-1.11765035875169,74.93000030517578,4.142888283378746,76.08000183105469,-0.07738651212163539
12492,2022-08-31,74.25,75.31999969482422,74.25,74.81999969482422,2811300.0,-0.005891048694923073,-2.7543869042042,0.6404495345208908,47.78325030583309,59.56793423734984,1.6382049232006608,1.1476410865287647,-2.818594686184639,-1.4313665688707005,21.862955557336477,1.0699996948242188,1.6059307220090346,-1.2425006866455135,-3.3650795726021983,0.8800781993111713,-2.303790129623863,-0.181211243667164,2.3101535438345877,0.0,-58.887474324557374,1.061289442978343,8,1.5849990844726562,-0.7649993896484375,-5.774999618530273,-4.150001525878906,-14.389999389648438,2,-0.11973063151041663,1.293585687487751,74.69000244140625,-1.0117582116747375,75.62000274658203,-1.11765035875169,74.93000030517578,-0.11973063151041663
12493,2022-09-01,75.41999816894531,75.5,74.1500015258789,74.27999877929688,1803400.0,0.015757551096906575,1.0769158538446189,-2.0,46.59949476945133,55.999689004361784,0.24818082071197978,0.04782763434340609,-3.7600554597149625,-2.6181940415513623,21.272388435049717,1.3499984741210938,1.1557056376040435,-0.11550254821777628,-2.1929040036055625,1.96189890717001,-1.1542032759116694,0.9231981794761168,0.9091400205058164,57.72720021639767,3.7164823951821333,1.038700727693892,9,0.16500091552734375,-1.7249984741210938,-6.912497520446777,-5.319999694824219,-15.209999084472656,3,-0.15141870122250378,-2.7543869042042,74.25,1.293585687487751,74.69000244140625,-1.0117582116747375,75.62000274658203,-0.15141870122250378
12494,2022-09-02,74.41000366210938,76.45999908447266,74.22000122070312,75.62999725341797,2148600.0,-0.01339160078701529,-1.8,-1.070170389902424,36.131396346058885,52.279305118457145,0.9628029697986307,1.165627343948998,-2.576904717504675,-1.6237278878577825,21.61118617302496,2.2399978637695312,0.7874741394512483,-1.1559970855712862,-3.142015120661952,0.8300209495193798,-2.149006103116619,-0.16298806802595323,-0.26000213623046875,11.255515628715617,-35.66819193526845,0.9930090175453306,9,0.8949966430664062,0.3599967956542969,-5.295001983642578,-4.310005187988281,-14.580001831054688,4,-0.11920443905445954,1.0769158538446189,75.41999816894531,-2.7543869042042,74.25,1.293585687487751,74.69000244140625,-0.11920443905445954
12495,2022-09-06,74.44000244140625,75.76000213623047,74.23999786376953,74.45999908447266,2283500.0,0.00040315519178180104,-6.238015658207844,0.01639077713921217,33.79571503202325,49.653430559285425,0.734092013916964,1.2418275009545425,-2.47109306617439,-1.6751461146492943,21.91986371606796,1.5200042724609375,0.44604031322242577,-1.152998352050787,-3.05662425508568,0.750627550984106,-2.1048113035682405,-0.20118540053333334,-0.29000091552734375,12.554165455650383,-27.69108594482089,0.9518129515174478,9,0.8649978637695312,0.4999961853027344,-4.430000305175781,-4.340003967285156,-16.500003814697273,1,-0.10706610638515957,-1.8,74.41000366210938,1.0769158538446189,75.41999816894531,-2.7543869042042,74.25,-0.10706610638515957
12496,2022-09-07,76.9800033569336,77.22000122070312,74.94999694824219,75.12000274658203,2805800.0,0.03412145126575794,-1.0636287973366625,-93.01564288439526,50.24063067707025,48.986737371140045,-1.7325761350623594,-1.1890156888124466,-4.867791738622515,-4.216265767435047,22.421332758199398,2.779998779296875,0.15100256511621524,1.2790023803710966,-0.6841301657847367,3.24213492652693,0.29743610729317993,2.2605686534490133,-2.783801879882816,92.18247923040028,54.934456378813465,0.9815662730779174,9,-1.2950019836425781,-2.0400047302246094,-6.7050018310546875,-6.8800048828125,-17.240001678466797,2,-0.16432840964197648,-6.238015658207844,74.44000244140625,-1.8,74.41000366210938,1.0769158538446189,75.41999816894531,-0.16432840964197648
12497,2022-09-08,76.58999633789062,77.18000030517578,76.18000030517578,76.62999725341797,1882500.0,-0.005066341933432028,-1.3256003761499633,-0.02150586150602558,48.134322781481366,46.89452061907412,-1.2936229883831203,-0.7193262963884024,-4.357336710343617,-3.8291775982914658,22.732082055692114,1.0,-0.050966590666860156,0.814995574951169,-1.1658328839657486,2.7958240338680866,-0.17541865450729688,1.805409804409635,-2.3499984741210938,79.47866627235699,45.44473813191105,0.9904142294584594,9,-0.9049949645996094,-1.6499977111816406,-5.8849945068359375,-6.489997863769531,-17.729995727539062,3,-0.1928449843228337,-1.0636287973366625,76.9800033569336,-6.238015658207844,74.44000244140625,-1.8,74.41000366210938,-0.1928449843228337
12498,2022-09-09,76.9800033569336,77.29000091552734,76.2300033569336,76.94000244140625,2572400.0,0.005092140458166083,2.212133122175084,-1.0,50.180835631000114,46.17816400826461,-1.7238168497478341,-0.9725373692422892,-4.62697280948197,-4.217629837109342,22.910279562566643,1.05999755859375,-0.07823493317580699,1.0865024566650447,-0.8844148727675645,3.057419786097654,0.10104379194874014,2.0719611213813494,-2.620805358886713,89.90235865116267,57.73404685783971,0.9854586647163046,9,-1.2600021362304688,-1.6450042724609375,-6.057502746582031,-6.8800048828125,-16.3800048828125,4,-0.22239545336470856,-1.3256003761499633,76.58999633789062,-1.0636287973366625,76.9800033569336,-6.238015658207844,74.44000244140625,-0.22239545336470856
12499,2022-09-12,77.41000366210938,77.66000366210938,76.63999938964844,77.08999633789062,1897500.0,0.005585870179584118,1.4877930777819128,8.0,55.627930215624126,46.21403914191016,-1.9724585176359142,-1.3579604726724597,-4.946854721012542,-4.653778112263481,23.09437871762669,1.0200042724609375,-0.08421982983158216,1.44400253295899,-0.6406117704723187,3.5286168363902988,0.4016953812433428,2.4863096846746373,-2.874957489013667,92.69007087293957,55.974443552643,1.0423071517156524,9,-1.5050010681152344,-2.0100021362304688,-5.857501983642578,-7.310005187988281,-15.790004730224602,0,-0.22219356367316345,2.212133122175084,76.9800033569336,-1.3256003761499633,76.58999633789062,-1.0636287973366625,76.9800033569336,-0.22219356367316345
12500,2022-09-13,75.08000183105469,77.02999877929688,74.83999633789062,76.61000061035156,3561100.0,-0.03009949258270317,-1.1790963196890563,-4.781136753766927,48.896172395357986,46.37663868376671,0.30495839769254474,0.8909175355995131,-2.5918236734724758,-2.351678793531022,22.2889830494049,2.57000732421875,-0.28945922296357196,-0.8054992675781278,-2.896728648117403,1.2857301129611471,-1.8511139578477582,0.24011542269150254,-0.29495905883788964,8.51081098629959,-30.244521298802923,1.0456146902696364,9,0.8250007629394531,0.5849990844726562,-3.292499542236328,-4.980003356933594,-13.980003356933594,1,-0.20311667059246497,1.4877930777819128,77.41000366210938,2.212133122175084,76.9800033569336,-1.3256003761499633,76.58999633789062,-0.20311667059246497
12501,2022-09-14,75.30999755859375,75.66999816894531,74.55999755859375,74.77999877929688,2669800.0,0.0030633420608672246,-1.2886581720937549,-0.34640470729031614,49.59674988032934,46.57813863648851,0.1923895167854397,0.5555130219158002,-2.7052697309099756,-2.607724606928514,21.111292082379652,1.1100006103515625,-0.3316851095996185,-0.49050331115722656,-2.526758516571306,1.5457518942568527,-1.5086309138642662,0.527624291549813,2.350006103515625,24.19350075309359,-16.090428347062055,1.0181276027070425,9,0.5950050354003906,0.475006103515625,-3.5224952697753906,-5.209999084472656,-15.579998016357422,2,-0.23064665376426707,-1.1790963196890563,75.08000183105469,1.4877930777819128,77.41000366210938,2.212133122175084,76.9800033569336,-0.23064665376426707
12502,2022-09-15,73.37999725341797,75.05999755859375,73.12999725341797,75.01000213623047,3664700.0,-0.025627411601948036,1.231219735925276,-3.075487994472275,40.11712172113637,45.857874964453515,2.2193948125973577,2.325130173759547,-0.7148500862568454,-0.6992945621266813,19.6599304589783,2.1800003051757812,-0.4629411154345888,-2.2430034637451115,-4.474266273110331,-0.011740654379892135,-3.358634868427714,-1.127372059062509,4.21800628662109,5.518755989403072,-32.385805255101715,1.1156314046826077,9,2.015003204345703,2.015003204345703,-1.4874954223632812,-3.279998779296875,-12.47999572753907,3,-0.1858816582923194,-1.2886581720937549,75.30999755859375,-1.1790963196890563,75.08000183105469,1.4877930777819128,77.41000366210938,-0.1858816582923194
12503,2022-09-16,73.9000015258789,74.16000366210938,73.33999633789062,73.56999969482422,7082900.0,0.007086458052936395,-1.0759454552478078,-0.20245450460570658,46.047591444313674,46.95967441981516,1.632812242140048,1.646161207662061,-1.1210465712568265,-1.228483894339547,18.087483693499273,0.82000732421875,-0.44129400371097915,-1.5684993743896456,-3.8289453637836175,0.6919466150043263,-2.6987223690866387,-0.43827637969265254,3.5192817626953143,16.997862762039016,-24.139003877523496,1.130222994696988,9,1.4949989318847656,1.4949989318847656,-1.414999008178711,-3.9350013732910156,-12.319999694824219,4,-0.20351827611614481,1.231219735925276,73.37999725341797,-1.2886581720937549,75.30999755859375,-1.1790963196890563,75.08000183105469,-0.20351827611614481
12504,2022-09-19,74.52999877929688,74.55000305175781,73.30000305175781,73.72000122070312,1763900.0,0.008524996487278225,1.9411553513086561,2.4545244370462846,45.79798294710898,48.29325974371357,1.1416868863526304,0.8710123453696639,-1.628213594249189,-1.8589865700370325,16.390993927623327,1.25,-0.36978657180324603,-0.8180019378662138,-3.003877164238503,1.3678732885060754,-1.9109395510523655,0.2749356753199379,2.7177130678711023,35.89746097761849,-2.224222314613378,1.0929376131861452,9,0.8650016784667969,0.8650016784667969,-1.7849979400634766,-4.564998626708984,-12.129997253417976,0,-0.18690460932954278,-1.0759454552478078,73.9000015258789,1.231219735925276,73.37999725341797,-1.2886581720937549,75.30999755859375,-0.18690460932954278
12505,2022-09-20,73.4800033569336,74.31999969482422,72.66000366210938,74.31999969482422,2397900.0,-0.014088225406692856,2.9523887375113533,-1.037035641624595,45.37815615832999,47.752984797186876,2.2810639773396133,1.7990212395135927,-0.47440551337086845,-0.8090609056280442,15.525766008187357,1.8699951171875,-0.39853610516287574,-1.7319976806640653,-4.030250481711761,0.5662551203836301,-2.88112408118792,-0.5828712801402105,3.602999906484385,27.242564495115655,-12.793711547877034,1.1491264005238497,9,1.6800003051757812,1.6800003051757812,-0.6550045013427734,-3.7000045776367188,-10.910003662109375,1,-0.16140451664704103,1.9411553513086561,74.52999877929688,-1.0759454552478078,73.9000015258789,1.231219735925276,73.37999725341797,-0.16140451664704103
12506,2022-09-21,72.5,74.58999633789062,72.5,73.73999786376953,2435300.0,-0.01333700751445488,-2.370967642697611,1.4761943687556767,43.58033979060874,47.246986687089915,2.859450549288667,2.692614012912969,0.6127359391326337,0.13467612272924612,15.28395709308647,2.089996337890625,-0.2678030689614985,-2.5695011138916044,-5.1658191535111655,0.026816925727956686,-3.867660133701392,-1.2713420940818168,4.317623287339458,0.0,-43.237536616221064,1.2981590198097817,9,2.5800018310546875,2.5800018310546875,0.7049999237060547,-2.3400001525878906,-9.25,2,-0.15724140035695044,2.9523887375113533,73.4800033569336,1.9411553513086561,74.52999877929688,-1.0759454552478078,73.9000015258789,-0.15724140035695044
12507,2022-09-22,72.44999694824219,72.97000122070312,72.02999877929688,72.62000274658203,2437600.0,-0.0006896972656249556,1.160918330658669,0.13710168646826104,38.1295007903827,45.907949482576875,2.52608098940577,2.645106642617108,0.7811764767828606,0.17362060063925355,15.367431270399301,0.94000244140625,-0.11713637082709738,-2.471503829956049,-5.3120707887370315,0.36906312882493353,-3.8917873093465403,-1.0512203505655577,4.022216476110117,16.406194120592232,-23.965835353792855,1.420283479390488,9,2.3950042724609375,2.3950042724609375,1.2175025939941406,-2.0249977111816406,-7.079994201660156,3,-0.17556932976950912,-2.370967642697611,72.5,2.9523887375113533,73.4800033569336,1.9411553513086561,74.52999877929688,-0.17556932976950912
12508,2022-09-23,71.55999755859375,72.19999694824219,70.91999816894531,72.12999725341797,2695200.0,-0.012284326116455802,2.6056350135932345,3.3528250235605617,38.498778313086824,44.00471038229496,2.8680010109338383,3.350919554753304,1.7781672150516528,1.0566945256735636,15.365678157654344,1.529998779296875,-0.35273630369606224,-3.135503005981448,-6.2898802603794195,0.018874248416523187,-4.712691633180427,-1.5583143787824696,4.467994401253009,17.43868416785508,-25.516892934747744,1.5771886271989823,9,2.4150009155273438,2.7300033569335938,2.1875038146972656,-1.0549964904785156,-6.4499969482421875,4,-0.14896585238123272,1.160918330658669,72.44999694824219,-2.370967642697611,72.5,2.9523887375113533,73.4800033569336,-0.14896585238123272
12509,2022-09-26,69.94999694824219,71.72000122070312,69.37999725341797,71.44999694824219,3115900.0,-0.02249861186808011,1.2941119272368244,2.6315803563063005,33.92984897421083,42.34178555772305,3.6973293074464237,4.8155996467609725,3.4577020581977678,2.6589595626481497,15.509480626530753,2.3400039672851562,-0.6023832065003631,-4.496503448486322,-8.293669930069669,-0.6993369669029761,-6.3950866892779885,-2.5979202076946564,5.465035756696395,10.940495105325201,-34.37928939613596,1.898583240791672,9,2.575000762939453,3.5700035095214844,3.9750022888183594,0.6000022888183594,-4.0499954223632955,0,-0.11965683320015974,2.6056350135932345,71.55999755859375,1.160918330658669,72.44999694824219,-2.370967642697611,72.5,-0.11965683320015974
12510,2022-09-27,68.37000274658203,70.4000015258789,68.15000152587889,70.16000366210939,3173400.0,-0.022587480637479285,-1.0179341820309082,1.1933339436849053,16.910091669950646,38.70993464545875,4.721981029861723,6.1393611848991725,5.135759808089375,4.201673721562116,16.388790502838546,2.250000000000014,-0.9879193547519947,-5.7139976501464815,-10.334463314744411,-1.0935319855485517,-8.024230482445446,-3.4037648178475166,6.200124995143668,3.4161707753676747,-34.48967490713011,2.3102328322989627,9,3.234996795654297,4.534999847412109,5.614997863769531,2.1799964904785156,-3.0600051879882812,1,-0.08731901390777097,1.2941119272368244,69.94999694824219,2.6056350135932345,71.55999755859375,1.160918330658669,72.44999694824219,-0.08731901390777097
12511,2022-09-28,68.91000366210939,69.36000061035156,68.08000183105469,69.11000061035156,2746500.0,0.007898214038822182,2.6571553133514985,0.11173008153643962,20.820704640479462,36.56588830316354,3.5522238877039314,5.422130254938409,4.692125479708864,3.636894338378127,17.326455195694923,1.279998779296875,-1.5190526458963234,-4.884996795654288,-10.038205780282922,0.2682121889743456,-7.461601287968605,-2.3083923033399714,4.632903885080822,16.97345469636907,-15.026244033616596,2.57660449231432,9,2.424995422363267,3.959999084472642,5.2224960327148295,1.6399955749511577,-3.760002136230497,2,-0.0920041159535051,-1.0179341820309082,68.37000274658203,1.2941119272368244,69.94999694824219,2.6056350135932345,71.55999755859375,-0.0920041159535051
12512,2022-09-29,65.36000061035156,68.87999725341797,65.16000366210939,68.44999694824219,3852400.0,-0.05151651230733889,-1.131807450157407,15.450217441063126,14.39950072343683,33.04943377862167,6.531846181354439,8.718995543807964,8.339850492714731,7.136593784271753,18.855858937508646,3.75,-1.924087735986646,-7.990499877929693,-14.366928788938907,-1.6140709669204796,-11.1787143334343,-4.802285422425086,7.1995839079342545,2.840868451339609,-20.932571172755495,3.18821445550461,9,4.5149993896484375,6.0500030517578125,8.772499084472656,5.189998626708984,0.19000244140625,3,-0.03228275077490417,2.6571553133514985,68.91000366210939,-1.0179341820309082,68.37000274658203,1.2941119272368244,69.94999694824219,-0.03228275077490417
12513,2022-09-30,64.0,66.16000366210939,63.84000015258789,65.58999633789061,6182200.0,-0.02080784268132596,-1.4293280926074756,0.5145625314805441,11.130424167798978,29.197482803142776,7.084902279691761,9.675646872736081,9.780560810629993,8.428770489515358,20.46299214203293,2.3200035095214986,-2.445763327860334,-8.779500579833979,-16.315487752881808,-1.2435134067861497,-12.547494166357893,-5.011506993310064,7.079668347050529,2.030454641174036,-12.487424875104011,3.7679935865239136,9,5.214998245239258,6.750001907348633,10.217498779296875,6.549999237060547,1.25,4,0.02140629291534424,-1.131807450157407,65.36000061035156,2.6571553133514985,68.91000366210939,-1.0179341820309082,68.37000274658203,0.02140629291534424
12514,2022-10-03,65.54000091552734,66.05000305175781,64.30000305175781,64.72000122070311,2931500.0,0.024062514305114746,-1.1084387739625607,-0.5157242663288748,21.02065174314994,26.491093423678326,4.621570079410006,7.838963399182518,8.309557784365268,6.831766939664959,21.474755276278582,2.0500030517578125,-2.674647322142903,-6.795999526977539,-14.94688847230563,1.3548894183505524,-10.871443999641585,-2.7205550543134933,4.091733792630663,25.914640351463802,10.197507407379979,4.075444472664042,10,3.674997329711914,5.210000991821289,8.677497863769531,5.009998321533203,0.549995422363267,0,-0.0065608834172888875,-1.4293280926074756,64.0,-1.131807450157407,65.36000061035156,2.6571553133514985,68.91000366210939,-0.0065608834172888875
12515,2022-10-04,66.47000122070311,66.68000030517578,65.33000183105469,65.69999694824219,2754400.0,0.01418981220910287,1.2689003436426116,0.9390299500367177,24.242440409817533,24.342437936923748,2.897313284528309,6.6207026656968395,7.43531665307718,5.841928919582031,22.347035573282444,1.3499984741210938,-3.065709671209987,-5.4674991607666215,-13.957527761939545,3.022529440406309,-9.712513461353083,-1.2224848601801597,2.0033865763408727,47.644942935035864,31.63681699387466,4.2450143005864645,10,1.934999465942397,4.280000686645522,7.949996948242202,4.079998016357436,-0.8600006103515483,1,-0.0085752923778597,-1.1084387739625607,65.54000091552734,-1.4293280926074756,64.0,-1.131807450157407,65.36000061035156,-0.0085752923778597
12516,2022-10-05,64.33000183105469,65.73999786376953,63.790000915527344,65.65000152587889,3003000.0,-0.03219496540315825,1.6000091553200038,-1.714275806036119,23.949355235006834,22.766866208548652,4.197986260438796,8.184001836084747,9.583179429287497,7.915745291197112,22.523962129967806,2.680000305175767,-3.608929656018688,-6.974998474121094,-15.762895088972527,1.81289814073034,-11.36894678154681,-2.581050166695377,3.2167084370980774,10.609062947796318,-6.448057849030118,4.393948307425719,10,3.664997100830078,6.395000457763672,10.137496948242188,6.219997406005859,4.779998779296875,2,0.015233883097232948,1.2689003436426116,66.47000122070311,-1.1084387739625607,65.54000091552734,-1.4293280926074756,64.0,0.015233883097232948
12517,2022-10-06,61.81999969482422,64.18000030517578,61.72999954223633,64.18000030517578,3788300.0,-0.03901759777377756,1.0762712960268968,1.7878796636130008,18.80164914717085,20.578296301224654,5.634029574505021,10.045790468758597,12.070751087598182,10.329287929388016,22.887511682456037,2.6000022888183594,-4.19533527890313,-8.74650077819824,-18.12683032362699,0.6338287672305114,-13.436665550912608,-4.056336005483871,4.975368702803465,1.818184620530158,-14.616617543603383,4.690164772714375,10,4.905000686645508,7.875001907348633,12.882499694824219,8.729999542236328,5.6699981689453125,3,0.053866092647901986,1.6000091553200038,64.33000183105469,1.2689003436426116,66.47000122070311,-1.1084387739625607,65.54000091552734,0.053866092647901986
12518,2022-10-07,59.86000061035156,62.040000915527344,59.68000030517578,61.75,6476400.0,-0.03170493520136253,-1.0977783203125,0.8008469918856884,14.548099473428039,18.424768578915458,6.43674259743517,11.23338089611859,13.921895569842349,12.175022046974433,23.34969108179694,2.3600006103515625,-4.794537133395906,-9.850499725341791,-19.869394103615747,0.1683946529321645,-14.859946914478769,-4.841052536204813,5.922294016197853,2.5714329310825894,-10.930490666021889,5.009447189136979,10,5.180000305175781,8.810001373291016,14.799999237060547,10.689998626708984,6.970001220703125,4,0.09505516844953532,1.0762712960268968,61.81999969482422,1.6000091553200038,64.33000183105469,1.2689003436426116,66.47000122070311,0.09505516844953532
12519,2022-10-10,60.209999084472656,60.90999984741211,59.9000015258789,60.0099983215332,3970400.0,0.00584695072757091,-3.809580468487323,-0.10582054366517846,16.808402636510408,18.413469797422096,5.095696760905085,10.043676139548424,13.433594337432652,11.704129210117145,23.61974094222665,1.0499992370605469,-5.3813852095081245,-8.640501022338867,-18.828025140248613,1.5470230955708715,-13.734263081293733,-3.5467389633839943,4.3518366778020265,7.5714111328125,-4.019229512404296,5.09376205895487,10,4.310001373291016,8.460002899169922,14.430000305175781,10.405000686645508,7.180000305175781,0,0.08370704188944411,-1.0977783203125,59.86000061035156,1.0762712960268968,61.81999969482422,1.6000091553200038,64.33000183105469,0.08370704188944411
12520,2022-10-11,59.83000183105469,60.77000045776367,59.77000045776367,59.9000015258789,4232000.0,-0.006311198458662126,-9.526180533247672,-0.34999713898792917,17.328523548821437,18.025449676126758,4.62306477209458,9.721003426721339,13.667699279923852,11.966341681309856,25.718341221871356,1.0,-5.9952177963544955,-8.257998275756833,-18.76029274949522,2.244296197981548,-13.50914551262602,-3.006851038887639,3.7554668398002136,2.4752737014916355,-10.144393975759142,5.251147236869191,10,4.4499969482421875,8.84000015258789,15.207498550415039,11.139999389648438,8.489997863769531,1,0.1046296893741141,-3.809580468487323,60.209999084472656,-1.0977783203125,59.86000061035156,1.0762712960268968,61.81999969482422,0.1046296893741141
12521,2022-10-12,57.93999862670898,59.95000076293945,57.9000015258789,59.95000076293945,4548400.0,-0.03158955618424708,1.0397980679812562,28.71444141689675,15.82666360245068,18.184023329350524,5.3566361278834265,10.796509989508287,15.378458505173619,13.724457950925036,28.289692009247325,2.049999237060554,-6.506796251414954,-9.279501533508302,-20.13409301860157,1.575089951584971,-14.706797276054935,-3.852205790961669,4.864376371010103,0.636896633832726,-11.0285907648902,5.427295742546636,10,4.3500022888183665,9.840003967285163,17.182500839233406,13.780002593994148,9.20000076293946,2,0.13237835977626156,-9.526180533247672,59.83000183105469,-3.809580468487323,60.209999084472656,-1.0977783203125,59.86000061035156,0.13237835977626156
12522,2022-10-13,59.7400016784668,59.97999954223633,56.88999938964844,57.20000076293945,6807300.0,0.03106667404938568,1.0463599916127093,-1.2636807044846323,23.306246229885645,19.536892447360152,2.990034417248623,8.350365585197494,13.388707412666278,11.814310014270177,31.447445430465255,3.0900001525878906,-6.660287215703647,-6.79749870300293,-17.736024934949512,4.14102752894366,-12.26676181897622,-1.3282355870296385,2.0834986248842498,55.3398338718351,42.570308111850366,5.469263115973295,10,2.0449981689453125,7.534999847412109,15.572498321533203,12.509998321533203,8.639995574951172,3,0.15684631182831343,1.0397980679812562,57.93999862670898,-9.526180533247672,59.83000183105469,-3.809580468487323,60.209999084472656,0.15684631182831343
12523,2022-10-14,58.86000061035156,60.45000076293945,58.52999877929688,60.209999084472656,3595100.0,-0.014730516293782303,1.0983607240830067,-0.5314952706782049,24.100900418066544,19.879142300128663,3.4243589833993084,8.480641974883596,14.056763076906037,12.567552150548096,34.640065441027836,1.920001983642571,-6.987202889465323,-6.925499725341794,-17.800593819166437,3.949594368482849,-12.363046772254123,-1.4879526784294725,1.9767995102589637,49.00499990985169,34.51682125967396,5.437547046912322,10,2.924999237060547,8.415000915527344,16.452499389648438,13.389999389648438,9.819999694824219,4,0.14661904797704395,1.0463599916127093,59.7400016784668,1.0397980679812562,57.93999862670898,-9.526180533247672,59.83000183105469,0.14661904797704395
12524,2022-10-17,60.599998474121094,61.06999969482422,59.54999923706055,59.61000061035156,3782200.0,0.029561635163549704,-1.7387380575984603,-0.7333325798120341,31.98886964739974,20.739856659860017,1.0168637827558058,5.94851839552544,12.145169524310333,10.687432148944467,38.1376225756721,2.2099990844726562,-6.8021310861830955,-4.489001846313471,-14.774324766417578,5.7963210737906365,-9.631663306365525,0.6536596137385828,-3.7099990844726562,88.75595247873169,69.85716880486999,5.1426614600520555,10,0.7150001525878906,6.6750030517578125,14.927501678466797,11.650001525878906,8.250000000000014,0,0.10280533851158569,1.0983607240830067,58.86000061035156,1.0463599916127093,59.7400016784668,1.0397980679812562,57.93999862670898,0.10280533851158569
12525,2022-10-18,61.61999893188477,62.16999816894531,60.9900016784668,61.4000015258789,3162000.0,0.016831691145986927,-1.2692303460013425,0.2222200815345278,33.46938217666731,21.797637431155625,-0.8531800023859475,4.21030330927065,10.958664197856514,9.540759944752345,41.04849235256387,1.5699996948242188,-6.386928226477444,-2.8760011672973533,-12.468590679805182,6.716588345210475,-7.6722959235512675,1.9202935889565609,-4.646399536132819,89.58334537467863,67.5311746369431,4.796294756253912,10,-1.0849990844726634,5.3400001525878835,14.03250312805175,10.695003509521477,7.579998016357415,1,0.09363843813340322,-1.7387380575984603,60.599998474121094,1.0983607240830067,58.86000061035156,1.0463599916127093,59.7400016784668,0.09363843813340322
12526,2022-10-19,61.099998474121094,61.27000045776367,60.38000106811523,60.63000106811523,2582500.0,-0.008438826140495292,1.1975256314255345,2.1363770352515807,38.80125872947746,24.01981627363414,-0.9382006521190505,4.039564523410007,11.273025538099262,9.941594538150284,44.39398061487516,1.2399978637695455,-6.3509797411466025,-2.8260015487670884,-11.747356594228819,6.095353496694635,-7.286679071497957,1.6346759739637733,-3.918543127441403,79.73484957951624,52.97015129063169,4.460677522730862,10,-1.5699996948242188,5.180000305175781,14.685003280639648,11.215003967285156,8.529998779296875,2,0.11816696237334856,-1.2692303460013425,61.61999893188477,-1.7387380575984603,60.599998474121094,1.0983607240830067,58.86000061035156,0.11816696237334856
12527,2022-10-20,59.72999954223633,61.77999877929688,59.4000015258789,61.77999877929688,6537600.0,-0.022422241671004817,1.32194940406963,-4.3617245773372755,38.780872633429695,26.712346624745436,0.11639447502419387,4.645952836393818,12.407876985412116,11.161216711941705,47.65346852959873,2.379997253417983,-6.497493855978249,-3.5600006103515653,-11.702329451192824,4.5823282304896935,-7.631165030772195,0.5111638100690641,-2.349002482666009,32.96705945479151,2.946676559143043,4.0711644204206285,10,-0.20000076293945312,6.244998931884766,16.11500358581543,12.585002899169922,9.65999984741211,3,0.12405826057594971,1.1975256314255345,61.099998474121094,-1.2692303460013425,61.61999893188477,-1.7387380575984603,60.599998474121094,0.12405826057594971
12528,2022-10-21,60.9000015258789,61.2400016784668,59.43000030517578,59.84000015258789,3776000.0,0.01958818002024665,1.0804593417241977,-0.5170740330669195,37.56699228556333,29.018856585751315,-0.9952281194869812,2.778856349712875,11.027593771280273,9.862081968836982,50.33529147354382,1.8100013732910156,-6.478362937281446,-1.8569988250732479,-9.061539434166214,5.347541784019718,-5.459269129619734,1.7452714794732387,-3.3274444219335777,54.15169017459477,22.636572812131753,3.602270304546484,10,-1.3700027465820241,4.839996337890632,14.494998931884773,11.41500091552735,7.949996948242209,4,0.12282422890187461,1.32194940406963,59.72999954223633,1.1975256314255345,61.099998474121094,-1.2692303460013425,61.61999893188477,0.12282422890187461
12529,2022-10-24,61.58000183105469,62.09000015258789,61.08000183105469,61.43999862670898,4027800.0,0.011165850379935227,-1.348842057637629,0.1320783235506944,36.71917866123842,31.173373820464313,-1.6320881349015295,1.5174459746289415,10.097357210833081,9.059104761912181,52.06097548468789,1.1899986267089915,-6.076213723940384,-0.7584987640380874,-7.1277333730573105,5.610735844981136,-3.9431160685476954,2.4261185404715278,-3.8235470845093644,78.70046740426756,47.19220307415338,3.184617304509612,10,-2.0500030517578125,4.159996032714844,13.814998626708984,10.735000610351562,8.639999389648423,0,0.11529714620015774,1.0804593417241977,60.9000015258789,1.32194940406963,59.72999954223633,1.1975256314255345,61.099998474121094,0.11529714620015774
12530,2022-10-25,62.4000015258789,62.66999816894531,61.72999954223633,61.88000106811523,2774300.0,0.013316006340400754,-1.292669764931957,3.7142039726436087,44.35342347236922,34.343013806010816,-2.290015173847145,0.2395376961176865,9.007956608706742,8.113899754480464,53.15036041436454,1.089996337890625,-5.324994408053257,0.36000099182128054,-5.343860647080966,6.063862630723527,-2.491929827629839,3.2119318112724002,-4.467005042437577,91.74321344827968,55.21230182122636,2.8519308194511233,10,-2.620002746582024,3.339996337890632,12.994998931884773,9.91500091552735,7.790000915527351,1,0.10336533318139796,-1.348842057637629,61.58000183105469,1.0804593417241977,60.9000015258789,1.32194940406963,59.72999954223633,0.10336533318139796
12531,2022-10-26,62.56999969482422,63.59000015258789,62.43000030517578,63.02000045776367,3707700.0,0.0027243295639154397,-2.178083766623991,-0.865385320764406,52.542372881355924,37.59147232284085,-1.9379792528737028,-0.4530176830199224,8.554662338008143,7.827994081613554,54.0354037777762,1.1899986267089915,-4.647791244046907,0.8469993591308622,-3.8682804438184064,5.562279162080131,-1.5106405423437792,3.2046392606054965,-4.352783110252659,75.65630567843826,33.29962251722087,2.357639901474635,10,-1.510000228881836,3.1699981689453125,12.590003967285156,9.745002746582031,6.569999694824219,2,0.10596127993854543,-1.292669764931957,62.4000015258789,-1.348842057637629,61.58000183105469,1.0804593417241977,60.9000015258789,0.10596127993854543
12532,2022-10-27,63.25,64.45999908447266,62.209999084472656,62.43000030517578,4295200.0,0.010867832962959678,-2.5714225163638127,-1.8222184546263722,62.58351552499517,41.867318445832915,-2.3107234400931134,-1.3694093167075323,7.596005734831309,7.03757811129131,53.67821885425956,2.25,-3.9270002569581806,1.6324996948242188,-2.8276679688552235,6.092667358503668,-0.5975841370155024,3.86258352666394,-4.602960729987132,75.944346359428,27.3755150298159,2.230083831839724,10,-1.3199996948242188,1.6800003051757812,11.830001831054688,9.06500244140625,5.430000305175781,3,0.10086952179316944,-2.178083766623991,62.56999969482422,-1.292669764931957,62.4000015258789,-1.348842057637629,61.58000183105469,0.10086952179316944
12533,2022-10-28,65.37000274658203,65.48999786376953,63.63000106811523,63.709999084472656,3874800.0,0.03351782998548658,-1.0439528654249952,2.0243954632998076,66.92913977105815,45.749570681794964,-3.810929959623408,-3.564253495922216,5.21430182160627,4.8044749872277634,52.69765381297773,2.2399978637695312,-2.8432600376176467,3.684002304077147,-0.9681806231373997,8.336185231291694,1.35791084046987,6.010093767684424,-6.141667495123187,97.27901983817365,41.726347030189984,2.326091463607275,10,-2.9250030517578125,-0.8250045776367188,9.474998474121094,6.944999694824219,3.9499969482421875,4,0.06149604519140994,-2.5714225163638127,63.25,-2.178083766623991,62.56999969482422,-1.292669764931957,62.4000015258789,0.06149604519140994
12534,2022-10-31,65.11000061035156,65.40000152587889,64.29000091552734,65.15000152587889,3934100.0,-0.003977392157048065,3.1111064016164622,-0.024096883904762098,67.46030144161142,49.52633948901098,-3.1781196696459375,-3.518513669642374,5.205797580995267,4.987197515762688,51.66409781842298,1.1100006103515483,-2.00373458822407,3.445500183105466,-1.1351120704900666,8.026112436700998,1.1551940563076997,5.735806309903232,-5.130265845415437,89.89368555720476,26.485832604620285,2.290306126797766,10,-2.6650009155273438,-0.8050003051757812,9.022499084472656,7.2050018310546875,3.7600021362304688,0,0.057441219915684405,-1.0439528654249952,65.37000274658203,-2.5714225163638127,63.25,-2.178083766623991,62.56999969482422,0.057441219915684405
12535,2022-11-01,65.90000152587889,66.01999664306639,64.77999877929689,65.31999969482422,3912800.0,0.012133326802668432,2.024414298740243,-14.499713904258087,78.38801108275027,53.92486752826352,-3.6846342892090433,-4.588670572261066,4.174790387154928,4.153904152823273,50.99468577722893,1.2399978637695028,-1.0642698417252916,4.264001083374012,-0.19623085849435995,8.724233025242384,2.033885112439826,6.494117054308198,-5.259035189082759,96.85051984044341,24.449078499209293,2.230115970934188,11,-3.19000244140625,-2.25500106811522,7.122497558593764,6.415000915527358,3.909996032714858,1,0.06555386335048508,3.1111064016164622,65.11000061035156,-1.0439528654249952,65.37000274658203,-2.5714225163638127,63.25,0.06555386335048508
12536,2022-11-02,65.30999755859375,67.38999938964844,65.23999786376953,65.62000274658203,6364500.0,-0.00895301902312473,-8.555465134021667,-0.5344900160479992,71.74079611871952,57.58708124885128,-2.720756219019961,-4.133405205192666,4.539365334847986,4.701056391487143,49.55263082210083,2.1500015258789062,-0.4191030263888891,3.624997329711917,-0.9790631065533546,8.229057765977196,1.3229671115792812,5.927027547844553,-3.9159669789197835,59.84552686268416,-14.106269070172722,2.302030218132638,11,-1.8999977111816406,-2.18499755859375,6.945003509521484,7.0050048828125,4.529998779296861,2,0.07472064102336451,2.024414298740243,65.90000152587889,3.1111064016164622,65.11000061035156,-1.0439528654249952,65.37000274658203,0.07472064102336451
12537,2022-11-03,65.15000152587889,65.43000030517578,64.54000091552734,64.98999786376953,4247800.0,-0.002449793886017404,1.4722163353537066,-0.516132207811339,76.01322932791297,61.858885364667884,-1.9121650539557393,-3.9116971532949094,4.465490879532155,4.858669260751057,47.65130080888708,0.8899993896484375,0.15577726389070534,3.2985012054443246,-1.5599387196294145,8.156941130518064,0.8692812429074479,5.727721167981194,-2.796615936609008,40.425562135460105,-35.16654692174907,2.4292199625368713,11,-0.9150009155273295,-2.265003204345689,6.952499389648452,7.165000915527358,6.439994812011733,3,0.06124325050375701,-8.555465134021667,65.30999755859375,2.024414298740243,65.90000152587889,3.1111064016164622,65.11000061035156,0.06124325050375701
12538,2022-11-04,65.55000305175781,66.01000213623047,64.40000152587889,65.26000213623047,3470700.0,0.006139700944136406,1.661160047163589,1.8124642380318223,73.02326076542286,65.89267226513283,-1.7692537842443414,-4.072352875282391,3.8098456673575356,4.498663943837144,45.12190208047896,1.6100006103515767,0.6279961730166406,3.4140026092529325,-1.6167476302985335,8.444752848804399,0.8986274894771924,5.9293777290286656,-2.3907592544273584,40.64525020734735,-31.906887617636606,2.5153751197757335,11,-0.9900035858154297,-3.410003662109375,5.092498779296875,5.8600006103515625,6.049995422363281,4,0.047749765182261594,1.4722163353537066,65.15000152587889,-8.555465134021667,65.30999755859375,2.024414298740243,65.90000152587889,0.047749765182261594
12539,2022-11-07,65.25,66.02999877929689,64.16000366210939,65.70999908447266,3983100.0,-0.004576705382010937,2.3999958385062135,-1.5861987319460156,68.0956997414147,68.53070296169344,-0.9989666068339602,-3.557816791737899,3.882521810584123,4.837803745832829,42.50096786464685,1.8699951171875,1.2416765199168793,2.86199951171875,-2.266508210540806,7.990507233978306,0.29774565058897906,5.426253372848528,-1.4138353078986654,33.74606129033752,-35.1376976117495,2.564253861129777,11,-0.4500007629394531,-3.1100006103515625,4.732500076293945,5.500001907348633,6.0,0,0.06237547425017964,1.661160047163589,65.55000305175781,1.4722163353537066,65.15000152587889,-8.555465134021667,65.30999755859375,0.06237547425017964
12540,2022-11-08,66.08999633789061,66.37999725341797,65.23999786376953,65.33000183105469,2892100.0,0.01287350709410906,-1.425524316602818,-1.6521652596486844,74.10625565754282,70.92668993682531,-1.408623830483478,-4.115803185814805,2.7980281623317182,4.056596478138701,39.641283618997015,1.1399993896484375,1.862822914810252,3.388996124267564,-1.8451950916135047,8.623187340148633,0.7719005163270225,6.006091732208098,-1.9299926757812216,59.752174262214695,-7.438478581800453,2.617095607940536,11,-1.289997100830064,-3.9499969482421733,3.8925037384033345,4.660005569458022,4.5300064086914205,1,0.04206395162254828,2.3999958385062135,65.25,1.661160047163589,65.55000305175781,1.4722163353537066,65.15000152587889,0.04206395162254828
12541,2022-11-09,65.61000061035156,66.34999847412111,65.37000274658203,66.01999664306639,3760000.0,-0.007262759178938816,-1.2022579787918333,-0.539472363322416,81.0782202224864,72.98165712543546,-0.5051800928080752,-3.1955660586255163,3.0528892587860383,4.609792750766431,36.28820251342201,0.9799957275390767,2.4854161685036615,2.5255002975463867,-2.3516925895891205,7.402693184681901,0.08690385397862599,4.96409674111414,-1.4499969482421733,65.31536640101153,-5.948045919219879,2.4385964435677567,11,-0.10000038146972656,-3.470001220703125,3.967500686645508,5.14000129699707,4.30999755859375,2,0.06401458480674882,-1.425524316602818,66.08999633789061,2.3999958385062135,65.25,1.661160047163589,65.55000305175781,0.06401458480674882
12542,2022-11-10,69.11000061035156,69.37000274658203,66.56999969482422,67.44000244140625,4592000.0,0.05334552610029686,1.55707756194086,-4.073205679301952,84.81763548321769,74.96926776011985,-3.4492482286504043,-6.279552627214805,-0.6220320909077941,1.1905166585420375,33.06341074558219,3.7600021362304688,2.9945057621022215,5.557000350952151,0.2512053383762378,10.862795363528065,2.9041028446641945,8.209897857240108,-4.433197631835924,95.00955504953248,20.69011029582194,2.652897506287956,11,-2.3449974060058594,-5.979999542236328,0.25,1.6150016784667969,0.29000091552732954,3,0.010562808871249052,-1.2022579787918333,65.61000061035156,-1.425524316602818,66.08999633789061,2.3999958385062135,65.25,0.010562808871249052
12543,2022-11-11,67.48999786376953,68.94000244140625,66.83999633789061,68.61000061035156,5005300.0,-0.023440930867816845,1.359548924387845,-0.6706610626341998,73.21286124993787,75.60844107215613,-1.6728135359474834,-4.194938819071808,0.7628999245665966,2.866356162917782,30.053388194866095,2.2700042724609517,3.3280005546398,3.505497741699216,-1.5929292644243986,8.60392474782283,0.9562842386374086,6.054711244761023,-2.1199951171875,63.91544696398359,-9.442941658793337,2.5492135030618055,11,-0.7249946594238281,-4.359996795654297,0.7200031280517578,2.2050037384033203,2.0,4,0.06074972001624679,1.55707756194086,69.11000061035156,-1.2022579787918333,65.61000061035156,-1.425524316602818,66.08999633789061,0.06074972001624679
12544,2022-11-14,66.83000183105469,67.86000061035156,66.81999969482422,67.73000335693361,4087700.0,-0.009779168078313805,-1.260857306343138,0.8035708203622718,67.6213222463318,74.41214231255407,-0.8305148635934216,-3.208791971281329,1.2078694885834693,3.5549672514030846,27.38173890328815,1.0400009155273438,3.462285860617662,2.534001541137698,-2.453829580790341,7.521832663065744,0.04008598017367149,5.027917102101725,-0.7399990844726574,38.498839890048174,-31.19004638604035,2.493915560964023,11,-0.06499862670898438,-3.700000762939453,0.024999618530273438,1.8400001525878906,3.5800018310546875,0,0.07137507874270144,1.359548924387845,67.48999786376953,1.55707756194086,69.11000061035156,-1.2022579787918333,65.61000061035156,0.07137507874270144
12545,2022-11-15,67.38999938964844,67.69000244140625,66.62999725341797,67.33000183105469,4576300.0,0.00837943353659365,2.212119110371295,-0.06666384096977812,68.59567914861607,74.06268487143146,-1.2928905589235598,-3.493463208347414,0.4339522035899108,3.006693681888322,25.370284277081055,1.0600051879882812,3.3555804035242858,2.8054990768432617,-2.198076141274484,7.809074294961015,0.30371146778438174,5.307286685902135,1.9800033569335938,50.499916076660156,-17.672636809753413,2.501787609058875,11,-0.6249961853027344,-4.259998321533203,-0.7949981689453125,1.2800025939941406,2.6399993896484517,1,0.05727853754728596,-1.260857306343138,66.83000183105469,1.359548924387845,67.48999786376953,1.55707756194086,69.11000061035156,0.05727853754728596
12546,2022-11-16,68.31999969482422,68.68000030517578,67.63999938964844,67.77999877929689,3859900.0,0.013800271755435523,-1.5365885428781436,9.000381485249001,69.19000774490449,73.30454913998608,-1.9567989118700666,-4.063144823788377,-0.785456053642946,2.0816495237143045,23.25870398313427,1.2900009155273438,3.2895305079483137,3.3744993209838867,-1.6123394680876117,8.361338110055385,0.8810799264481375,5.867918715519636,0.995202941894533,62.49993188048022,-4.4958212821447745,2.4934193945357497,11,-1.5549964904785156,-5.189998626708984,-1.8449993133544922,0.3500022888183594,2.6100006103515625,2,0.033665150205380634,2.212119110371295,67.38999938964844,-1.260857306343138,66.83000183105469,1.359548924387845,67.48999786376953,0.033665150205380634
12547,2022-11-17,67.13999938964844,67.91000366210939,66.88999938964844,67.44999694824219,2881200.0,-0.01727166730747476,-1.5185366588803004,-0.5740685796634746,57.2127022303083,71.54782041386224,-0.519458377950329,-2.423812346902764,0.09803064330637312,3.2492563926552407,20.60637446678105,1.4300003051757812,2.970703286652636,1.8239990234374943,-2.600683834846933,6.248681881721922,-0.38834240570471934,4.036340452579708,2.1214991394042926,22.077964970919194,-39.38989048384461,2.212341429142212,11,-0.3749961853027344,-4.009998321533203,-2.1049976348876953,0.6400032043457031,4.430000305175781,3,0.04140599947228307,-1.5365885428781436,68.31999969482422,2.212119110371295,67.38999938964844,-1.260857306343138,66.83000183105469,0.04140599947228307
12548,2022-11-18,68.37999725341797,68.48999786376953,67.43000030517578,67.43000030517578,2922000.0,0.01846883936613075,-1.2315809762443983,-3.0645304193738925,62.33961707902851,70.9082556735971,-1.470437578495222,-3.2408554774137883,-1.4427584289560969,2.0004370069139554,17.91021265596446,1.3499984741210938,2.873957785141812,2.689997100830084,-1.4160741869270197,6.796068388587194,0.636961456951525,4.743032744708636,0.828871250122063,85.36572657779365,26.357817370689446,2.053035643878555,11,-1.0749969482421875,-4.429996490478516,-3.849996566772461,-1.1049957275390625,2.19000244140625,4,0.014916705373367645,-1.5185366588803004,67.13999938964844,-1.5365885428781436,68.31999969482422,2.212119110371295,67.38999938964844,0.014916705373367645
12549,2022-11-21,68.68000030517578,69.16000366210939,67.93000030517578,67.93000030517578,2876400.0,0.004387292538869048,-2.2800089518229547,0.789476220305498,60.89341683418264,69.44016247100151,-1.37759742556959,-3.142804793270656,-2.0601306065693734,1.6844853979363847,15.848588020338795,1.230003356933608,2.7615966779984262,2.635000228881836,-1.1931962006195533,6.463196658383218,0.7209020141311413,4.549098443632531,-2.0500030517578125,81.02758335770868,25.699160617000594,1.9140982147506918,11,-1.30999755859375,-4.2949981689453125,-4.149999618530273,-1.404998779296875,2.3899993896484375,0,0.011793790841505114,-1.2315809762443983,68.37999725341797,-1.5185366588803004,67.13999938964844,-1.5365885428781436,68.31999969482422,0.011793790841505114
12550,2022-11-22,68.84999847412111,69.62000274658203,68.63999938964844,69.0,2625200.0,0.0024752208530860464,-2.438610110960903,-0.20000203450518939,64.34361488957465,67.58076187845577,-1.2459412157830627,-2.9563846745512876,-2.4769515564721587,1.4695067997813993,14.188071574541755,0.9800033569335938,2.71803816440179,2.482498550415059,-1.1336507852935256,6.098647886123636,0.6744238825607738,4.290573218269344,-2.169401092529313,71.79474997694469,16.33390028117224,1.8080746678542898,11,-0.754997253417983,-4.339996337890639,-4.554998397827163,-1.5749969482422017,1.2600021362304545,1,0.0226580279239168,-2.2800089518229547,68.68000030517578,-1.2315809762443983,68.37999725341797,-1.5185366588803004,67.13999938964844,0.0226580279239168
12551,2022-11-23,69.19999694824219,69.23000335693361,68.47000122070311,68.68000030517578,1947100.0,0.005083492837732351,1.620654275679698,-3.4666090229391413,66.16120623674527,65.5078252955144,-1.1545594996362496,-2.934675207124613,-3.082209333878396,1.1198564236918571,13.05731755615762,0.7600021362304972,2.8045066623288335,2.5009971618652287,-0.8556218862661638,5.857616209996621,0.8226876377995325,4.179306685930925,-2.4018233520507835,84.6151911398525,26.126706903019823,1.678309524065698,11,-1.0749969482421875,-4.689994812011719,-5.452497482299805,-1.9249954223632812,0.8700027465820312,2,0.011994246642460071,-2.438610110960903,68.84999847412111,-2.2800089518229547,68.68000030517578,-1.2315809762443983,68.37999725341797,0.011994246642460071
12552,2022-11-25,69.62999725341797,69.90000152587889,69.26999664306639,69.47000122070311,1193300.0,0.006213877516459965,-1.249996594051738,0.30768666461261296,66.24202815710495,64.73328828519963,-1.6796772845565329,-3.0168715039719984,-3.7055159975381713,0.6748249308808454,12.56581900788033,0.7000045776367045,2.772514198036262,2.611997604370117,-0.5727576184973913,5.796752827237626,1.0196199929363559,4.2043752158038785,-2.718950491210933,89.06865833920261,27.15312592266511,1.592377611433755,11,-1.3649978637695312,-4.979995727539077,-6.724998474121094,-2.3549957275390625,1.0400009155273438,4,0.018670158021498295,1.620654275679698,69.19999694824219,-2.438610110960903,68.84999847412111,-2.2800089518229547,68.68000030517578,0.018670158021498295
12553,2022-11-28,69.38999938964844,69.69999694824219,68.63999938964844,69.26999664306639,2197600.0,-0.003446759632864227,1.8648665367603847,0.7500357636736668,66.56001777345924,64.61536556599157,-1.276006838528744,-2.593219458314252,-3.682362703462971,0.9210764591056062,12.526291309522609,1.05999755859375,2.7319291655967533,2.1709999084472713,-1.0825045347444018,5.424504351638937,0.5442476868514348,3.797752130043108,-2.2996153416210916,74.11158273047008,8.276189535468546,1.6267522215958337,11,-1.125,-4.724998474121094,-6.637500762939453,-2.1149978637695312,-0.15000152587890625,0,0.031416635312739194,-1.249996594051738,69.62999725341797,1.620654275679698,69.19999694824219,-2.438610110960903,68.84999847412111,0.031416635312739194
12554,2022-11-29,68.84999847412111,69.26000213623047,68.25,69.20999908447266,1873400.0,-0.00778211442970389,3.391249543901549,-2.999936423166924,61.3114940681407,63.80601166816098,-0.4686162725495393,-1.8537012293197819,-3.390261882479308,1.463935159170731,12.380374594770263,1.1399993896484375,2.2693052449772324,1.4439990997314567,-1.7280178676182345,4.616016067081148,-0.1420093839433889,3.0300075834063023,-1.5910373774226656,36.36351025805943,-28.992129452006587,1.5860084836748476,11,-0.4549980163574361,-3.359996795654311,-6.215000152587905,-1.5749969482422017,2.440002441406236,1,0.02498186287323767,1.8648665367603847,69.38999938964844,-1.249996594051738,69.62999725341797,1.620654275679698,69.19999694824219,0.02498186287323767
12555,2022-11-30,70.22000122070311,70.58000183105469,68.51999664306639,68.75,4911400.0,0.019898370035504875,-1.1347116258844756,-4.083329801212345,67.60886898420034,63.630329583638286,-1.5589021551893154,-3.0392923174945707,-4.9635066653441555,0.10015522130872512,12.844903117130485,2.0600051879882955,2.0929080814822214,2.598001861572257,-0.7268801639930729,5.922883887137587,0.9355608487895921,4.260442874354922,-2.8025776982538417,84.54934216988917,18.395946547573146,1.6624410127826683,11,-1.4850006103515483,-4.065000534057603,-7.585002899169908,-2.9449996948242045,1.760002136230483,2,0.01210479150305832,3.391249543901549,68.84999847412111,1.8648665367603847,69.38999938964844,-1.249996594051738,69.62999725341797,0.01210479150305832
12556,2022-12-01,70.19000244140625,71.7300033569336,70.08000183105469,70.81999969482422,2520300.0,-0.0004272113183617643,-2.8823635009110413,-0.4285692042600054,55.61331797936735,63.452620222422624,-1.3809718132565507,-2.7668060617718027,-5.109695650379933,0.14249272132674662,14.30475867372803,1.6500015258789062,2.0652139297243934,2.32400283813476,-1.0027327965846098,5.65073847285413,0.6606350207750751,3.987370655494445,-2.5195726542685435,55.74714281642774,-6.47705342141748,1.6633678173596838,12,-0.6100006103515625,-3.220001220703125,-7.430004119873047,-2.9150009155273438,1.9199981689453125,3,-0.0011397895465450336,-1.1347116258844756,70.22000122070311,3.391249543901549,68.84999847412111,1.8648665367603847,69.38999938964844,-0.0011397895465450336
12557,2022-12-02,69.13999938964844,69.77999877929689,68.47000122070311,69.25,2811700.0,-0.01495943888354101,1.2393155705100558,0.17460490463215259,59.11603514075613,63.09444445150347,-0.019482744494467852,-1.478351641673342,-4.250102105747004,1.2036442357575652,15.077916432227678,1.7200012207031392,1.956128826592078,1.0744998931884737,-2.038105486042184,4.1871052724191316,-0.4818027964268481,2.6308025828037955,-1.0636122455311465,25.574670434590065,-34.930477158313934,1.556302689615329,12,0.69000244140625,-2.1699981689453125,-5.7400007247924805,-1.8649978637695312,3.6399993896484375,4,0.013450973580931391,-2.8823635009110413,70.19000244140625,-1.1347116258844756,70.22000122070311,3.391249543901549,68.84999847412111,0.013450973580931391
12558,2022-12-05,68.68000030517578,68.98000335693361,68.41999816894531,68.66000366210939,2151400.0,-0.00665315430334712,-1.2399865724705696,-0.1817866555692979,60.45197058242901,63.04539486797528,0.5448431183029641,-0.8135489797756605,-3.9610918594073468,1.670473695957611,16.20869601983916,0.720001220703125,1.7511864290891879,0.45800094604491903,-2.428611634842639,3.344613526932477,-0.9853053443988529,1.901307236488691,3.0500030517578125,12.356318689148512,-48.82851066454607,1.443306290443779,12,1.3100013732910156,-0.9999980926513672,-5.25,-1.404998779296875,3.2699966430664062,0,0.028974925086300063,1.2393155705100558,69.13999938964844,-2.8823635009110413,70.19000244140625,-1.1347116258844756,70.22000122070311,0.028974925086300063
12559,2022-12-06,69.31999969482422,69.40000152587889,68.58000183105469,68.68000030517578,2526600.0,0.00931856998841929,1.0499914169639313,32.00534147274308,60.806272336055656,62.65235680647317,0.005782915777459152,-1.1942290439172751,-4.716265585153238,1.0307169195554593,17.34236333945522,0.8199996948242045,1.8607433513774367,0.8945003509521428,-1.6652737995858473,3.454274501490133,-0.3853867243168452,2.1743874262211307,2.343803558349606,27.19033580808069,-33.88595380365883,1.2798870752689948,12,0.6700019836425781,-1.3749961853027344,-5.825000762939453,-2.0449981689453125,1.8499984741210938,1,-0.0011540945096204513,-1.2399865724705696,68.68000030517578,1.2393155705100558,69.13999938964844,-2.8823635009110413,70.19000244140625,-0.0011540945096204513
12560,2022-12-07,68.87000274658203,69.80999755859375,68.51000213623047,69.52999877929689,2659400.0,-0.006491589010722221,1.1311512316533985,-1.0312447845886306,53.25445710292375,61.2182735693819,0.5128472492618101,-0.5536691859020664,-4.338110893764451,1.5008558501525897,18.811837219919912,1.2999954223632812,1.7836388015151101,0.30550308227539347,-2.0106050320007824,2.6216111965515694,-0.8525509748626945,1.4635571394134814,2.728924404907218,13.59528315151124,-45.3469728560751,1.1580540571380873,12,1.1199989318847656,-0.9249992370605469,-5.495002746582031,-1.595001220703125,2.2199935913085938,2,0.035138639065400934,1.0499914169639313,69.31999969482422,-1.2399865724705696,68.68000030517578,1.2393155705100558,69.13999938964844,0.035138639065400934
12561,2022-12-08,69.80999755859375,69.97000122070311,68.56999969482422,68.75,2160600.0,0.013648827857181578,1.028980539584276,-1.6060665610875076,66.26066350710911,61.22034416382681,-0.37047918653212264,-1.225720853268541,-5.35791487940223,0.5817237527321879,20.38784170095351,1.400001525878892,1.7396953217934197,1.0354980468750057,-0.8795886716460757,2.950584765396087,0.077954687614465,1.9930414061355464,1.7253510132446195,89.6772034140251,24.99486077049511,0.957543359260542,12,0.18000411987304688,-1.8649940490722656,-6.632497787475593,-2.5349960327148438,-1.0499954223632812,3,0.031084456012457018,1.1311512316533985,68.87000274658203,1.0499914169639313,69.31999969482422,-1.2399865724705696,68.68000030517578,0.031084456012457018
12562,2022-12-09,69.83999633789061,70.41000366210938,69.47000122070311,69.66999816894531,3793100.0,0.0004297203888552481,-2.2983000936955085,0.16037600046063033,60.428576255336495,60.53907288403539,-0.4107519022645931,-1.2629797114849453,-5.354575017876769,0.5930925733635917,20.774119612762064,0.9400024414062642,1.638899104892289,1.028997039794902,-0.9400783095266547,2.9980723891164587,0.044459365134130735,2.0135347144556732,1.6330452258899015,71.3564949354755,8.906681884439905,0.9845376746607754,12,0.15000534057618609,-1.8949928283691264,-6.572496414184556,-2.5649948120117045,-1.8399963378906108,4,0.03250292656772946,1.028980539584276,69.80999755859375,1.1311512316533985,68.87000274658203,1.0499914169639313,69.31999969482422,0.03250292656772946
12563,2022-12-12,71.58999633789062,71.61000061035156,69.97000122070311,70.51000213623047,1967300.0,0.02505727508250999,1.9285631569267494,6.3529754959165174,67.21893320163218,61.195455009978886,-2.029262714838083,-2.835443645801689,-7.006370261234039,-1.106540380543862,21.370928833145463,1.7700042724609517,1.5240050943175305,2.5739971160888615,0.34716294094673117,4.800831291230992,1.4605800285177963,3.6874142036599267,-3.1699981689453125,99.35470057072821,37.63327313776502,1.1134170875710687,12,-1.5149955749511719,-3.6449928283691406,-8.029996871948242,-4.314994812011719,-3.0399932861328125,0,0.016622468253660427,-2.2983000936955085,69.83999633789061,1.028980539584276,69.80999755859375,1.1311512316533985,68.87000274658203,0.016622468253660427
12564,2022-12-13,71.5999984741211,72.98999786376953,70.83999633789062,72.44000244140625,3171000.0,0.000139714160387161,1.2165023458484578,-0.7777856269912473,66.58626192496504,61.08183200339719,-1.7971432655315454,-2.6032360995297665,-6.965673073788139,-1.0810941262996323,22.202525462645106,2.1500015258789062,1.3757152340314036,2.3454994201660213,0.08298666931391097,4.608012171018132,1.214243044739959,3.4767557955920836,-3.1162002563476534,68.9731983201692,8.173779067190594,1.131256375426057,12,-0.8950004577636719,-3.0249977111816406,-8.249999046325684,-4.3249969482421875,-3.589996337890625,1,0.0048882469494409,1.9285631569267494,71.58999633789062,-2.2983000936955085,69.83999633789061,1.028980539584276,69.80999755859375,0.0048882469494409
12565,2022-12-14,71.25,72.51000213623047,70.77999877929688,71.83999633789062,2551600.0,-0.0048882469494409,-1.2614441009274957,0.7023732754470895,62.36432275033922,61.83194364461628,-1.4367658173036233,-2.054567567802536,-6.5979782550736275,-0.7099366688041755,23.19239538599055,1.7300033569335938,1.2325810211504802,1.8025009155273466,-0.4488501896289563,4.0538520206836495,0.676825362949188,2.928176468105505,-2.5859537963867183,60.63351618571542,2.7290404781651816,1.125675552578154,12,-0.5450019836425781,-2.1350021362304688,-7.780000686645508,-3.9749984741210938,-2.910003662109389,2,-0.0011228327165569985,1.2165023458484578,71.5999984741211,1.9285631569267494,71.58999633789062,-2.2983000936955085,69.83999633789061,-0.0011228327165569985
12566,2022-12-15,70.62000274658203,71.22000122070312,70.25,70.95999908447266,3265700.0,-0.008842066714638164,1.2558151913557247,0.5762685563544199,55.830427749820316,61.46687615673453,-0.8262472518475761,-1.3106211896031539,-5.888251288423334,-0.0742043866701465,23.599337755050083,1.0,1.2039417308579914,1.0575035095214815,-1.1863077596724452,3.3013147787154082,-0.06440212507547471,2.179409144118438,-1.7829184765625001,32.67052905133184,-20.41234124999069,1.1219056345969622,12,0.08499526977539062,-1.44000244140625,-7.150003433227539,-3.345001220703125,-2.0600051879882812,3,0.0066552474232428604,-1.2614441009274957,71.25,1.2165023458484578,71.5999984741211,1.9285631569267494,71.58999633789062,0.0066552474232428604
12567,2022-12-16,69.91999816894531,70.30999755859375,68.76000213623047,70.26000213623047,6745300.0,-0.009912270609060525,6.045516810875483,1.0000224396373754,52.960888044777334,60.634533652551006,-0.00443015809635483,-0.41283358877822707,-5.034090007108219,0.6268842497897822,24.152939941973354,1.8600006103515625,0.9387710379860295,0.21849899291991903,-1.716641590620526,2.153639576460364,-0.7490712988503105,1.1860692846901486,3.0699996948242188,27.423101757828704,-22.049680749584482,0.9675702917702248,12,0.8300018310546875,-0.1399993896484375,-6.094998359680176,-2.6449966430664062,-1.1199951171875,4,-0.016590332710135103,1.2558151913557247,70.62000274658203,-1.2614441009274957,71.25,1.2165023458484578,71.5999984741211,-0.016590332710135103
12568,2022-12-19,69.40000152587889,70.5,68.97000122070311,69.93000030517578,2150300.0,-0.007437023121910968,-1.2014380591689748,1.558801750252482,53.079526891715325,59.77600638095764,0.7022928087637297,0.19762989871760794,-4.299614393663276,1.1136566052693126,24.483694894421408,1.5299987792968892,0.8723049655859256,-0.3524978637695426,-2.192415836003306,1.487420108464221,-1.2724568498864244,0.5674611223473391,3.5053964233398602,15.130024493447037,-34.513828912115414,0.9199589861168807,12,1.349998474121108,0.40999603271485796,-4.452499389648423,-2.124999999999986,-0.9700012207031108,0,-0.020172932206015015,6.045516810875483,69.91999816894531,1.2558151913557247,70.62000274658203,-1.2614441009274957,71.25,-0.020172932206015015
12569,2022-12-20,69.48999786376953,69.80999755859375,68.83999633789061,69.48999786376953,2208800.0,0.001296777174523367,2.0312567055289765,-0.0,45.22872766403487,58.88425866552554,0.7140350595397251,0.1806921318404875,-4.180947127309892,0.9751338508247471,24.48124011167604,0.9700012207031392,0.850059026567024,-0.30300140380859375,-2.0780337474281794,1.4720309398109919,-1.1905175756183866,0.5845147680011991,3.3324921691894502,19.466552734375,-24.697789817750376,0.8875161718097958,12,1.2900009155273438,0.31999969482421875,-4.5424957275390625,-2.214996337890625,-1.3899993896484233,1,-0.013527051962996417,-1.2014380591689748,69.40000152587889,6.045516810875483,69.91999816894531,1.2558151913557247,70.62000274658203,-0.013527051962996417
12570,2022-12-21,70.41000366210938,70.45999908447266,69.55000305175781,69.70999908447266,1774600.0,0.01323939885770975,1.2750030994592636,100.0,51.288064365696634,57.22063653870193,0.03961742356125342,-0.6497633183404616,-4.865046260677545,0.01129906940477099,24.382967266317923,0.970001220703125,0.8793916172945444,0.5390041351318331,-1.1982518540247469,2.276260124288413,-0.3296238594464569,1.407632129710123,2.331236612915035,67.07325772166345,23.367194165643085,0.8686279945782924,12,0.464996337890625,-0.600006103515625,-5.462501525878906,-3.1350021362304688,-1.640007019042983,2,-0.03408608721846229,2.0312567055289765,69.48999786376953,-1.2014380591689748,69.40000152587889,6.045516810875483,69.91999816894531,-0.03408608721846229
12571,2022-12-22,70.02999877929689,70.29000091552734,68.79000091552734,70.12000274658203,1870600.0,-0.005397029726572522,5.976739234577101,-0.12857625529964944,55.65438336616471,56.690170662127294,0.5074780702380082,-0.2154339429470582,-4.1877567442590475,0.3406689278313735,24.207679528164363,1.6200027465820312,0.8546148627968648,0.11749916076661293,-1.591693841542579,1.8266921630758048,-0.7370973403879759,0.9720956619212018,2.631616732951642,72.98840242913286,25.87395846046941,0.8545965011545951,12,0.8450012207031108,-0.09000015258790484,-5.0824966430664205,-2.754997253417983,-0.4199981689453267,3,-0.02413254991953384,1.2750030994592636,70.41000366210938,2.0312567055289765,69.48999786376953,-1.2014380591689748,69.40000152587889,-0.02413254991953384
12572,2022-12-23,70.93000030517578,70.94999694824219,69.83000183105469,69.94000244140625,1201300.0,0.012851657026516472,1.1747664866706666,-10.999491396119394,63.53791011450522,56.281168096890966,-0.24769402066330315,-1.0677952786832492,-4.831914531383319,-0.6189799718813731,23.82791564032254,1.1199951171875,0.9811966717377913,0.95250053405762,-0.8095179305226594,2.7145189986378995,0.07149130176748031,1.8335097663477598,1.6535829395523933,99.07422778729492,45.598331525818196,0.8810092322901399,12,-0.05500030517578125,-0.9900016784667969,-5.9824981689453125,-3.654998779296875,-1.3700027465820312,4,-0.03341326288432411,5.976739234577101,70.02999877929689,1.2750030994592636,70.41000366210938,2.0312567055289765,69.48999786376953,-0.03341326288432411
12573,2022-12-27,71.56999969482422,71.72000122070312,70.58000183105469,70.98999786376953,1580600.0,0.009022971759408582,1.5908933277847135,0.5858616995861623,63.53791011450522,55.94246234017321,-0.9955175366931286,-1.6191133634757904,-5.174988984785756,-1.3195025092351784,24.05617493545758,1.1399993896484375,0.9326406721698817,1.4834999084472713,-0.39158029039768394,3.3585801072922266,0.5459598090247937,2.421040007869749,0.9371119277340085,94.8804945305319,36.50662052281671,0.9375400994224746,12,-0.93499755859375,-1.3600006103515625,-6.62249755859375,-4.2949981689453125,-3.589996337890611,1,-0.038703320593513,1.1747664866706666,70.93000030517578,5.976739234577101,70.02999877929689,1.2750030994592636,70.41000366210938,-0.038703320593513
12574,2022-12-28,70.56999969482422,71.62000274658203,70.54000091552734,71.27999877929688,1513700.0,-0.013972334836719558,-1.8052117909338619,-1.2241324879640103,59.593661575237356,55.63461109849522,-0.1754368441076508,-0.5097851763942742,-3.939656100787829,-0.3743201057867509,24.584201773156376,1.0800018310546875,0.9381325664320315,0.39749984741210653,-1.3947386105694761,2.189738305393689,-0.4986193815786777,1.2936190764028908,1.8621697380074522,60.75080525256418,-3.151466051880604,0.8961192289907898,12,-0.3299980163574219,-0.1100006103515625,-4.942499160766602,-3.2949981689453125,-1.7699966430664062,2,-0.030324491978216517,1.5908933277847135,71.56999969482422,1.1747664866706666,70.93000030517578,5.976739234577101,70.02999877929689,-0.030324491978216517
12575,2022-12-29,71.06999969482422,71.51000213623047,70.87000274658203,70.88999938964844,1398000.0,0.007085163697920116,-4.818345760360673,-0.2535218834957716,57.48219280608394,55.81814054919117,-0.7863479106724753,-0.9937926278002323,-4.226543813110268,-0.9283834363057508,24.488092243860322,0.94000244140625,0.73069659273105,0.8549999237060604,-0.9817413842752813,2.691741231687402,-0.06337073028460338,1.7733705776967241,1.2887263920754322,77.81564989154803,16.464304909481726,0.9183706539906674,12,-0.8299980163574219,-0.4500007629394531,-5.192497253417969,-3.7949981689453125,-2.19000244140625,3,-0.041789802074804316,-1.8052117909338619,70.56999969482422,1.5908933277847135,71.56999969482422,1.1747664866706666,70.93000030517578,-0.041789802074804316
12576,2022-12-30,70.11000061035156,71.06999969482422,69.51000213623047,70.9000015258789,1597000.0,-0.01350779637814703,1.7610643368824732,-4.388886534141482,51.44387217223008,55.64958323001925,0.10471092858588804,-0.042261137671204096,-3.0434300667539276,-0.04326863939274972,23.51034058723981,1.55999755859375,0.4933102084216898,-0.10099906921387003,-1.9383179652219127,1.7363198267941726,-1.0196585172178914,0.8176603787901513,2.176750997534711,27.149263469684364,-31.575924601832718,0.9186594480040222,12,0.14500045776367188,0.5099983215332031,-3.8074989318847656,-2.8349990844726562,-2.2600021362304545,4,-0.01911287912736548,-4.818345760360673,71.06999969482422,-1.8052117909338619,70.56999969482422,1.5908933277847135,71.56999969482422,-0.01911287912736548
12577,2023-01-03,70.06999969482422,70.5,68.81999969482422,69.80999755859375,2684500.0,-0.0005705450745844276,1.999993188057302,-0.32911624672853873,40.05238712950287,54.202123256440096,0.18799709941181675,0.07482157619075736,-2.732013245002861,-0.08377534262272945,23.467859572944384,1.6800003051757812,0.3083062536281318,-0.1875,-1.9564939331095559,1.5814939331095559,-1.071996966554778,0.6969969665547779,2.1462169236289412,43.103425596342106,-10.049385163686196,0.8844969665547747,1,0.18500137329101562,0.5499992370605469,-3.7524986267089844,-3.1100006103515625,-2.75,1,-0.0065648506704165666,1.7610643368824732,70.11000061035156,-4.818345760360673,71.06999969482422,-1.8052117909338619,70.56999969482422,-0.0065648506704165666
12578,2023-01-04,70.66999816894531,71.2300033569336,70.12999725341797,70.41000366210938,2265900.0,0.00856284396652307,-1.682917752139933,0.9999706564159746,44.349939697216065,54.10448014901578,-0.23792794558832497,-0.38835850543007666,-3.085746201817841,-0.7536262285297539,23.610626372106072,1.160003662109375,0.24127991128798953,0.31299858093261435,-1.2993229806325672,1.925320142497796,-0.49316219984997645,1.1191593617152051,1.4770941598633982,66.07130206374897,14.30334800458023,0.8061607807825913,1,-0.4149971008300781,-0.049999237060546875,-4.212497711181641,-4.3899993896484375,-2.1899948120117045,2,-0.015706815326328005,1.999993188057302,70.06999969482422,1.7610643368824732,70.11000061035156,-4.818345760360673,71.06999969482422,-0.015706815326328005
12579,2023-01-05,69.23999786376953,70.45999908447266,68.98000335693361,69.91999816894531,2104500.0,-0.02023489942305068,-1.4666815017325585,-2.615441047009801,39.20515028915471,52.76193414051112,1.2883659484542989,1.0912920676688884,-1.4429414425163287,0.5759415009547695,23.285388067130093,1.6899948120117045,0.21812996441092025,-1.1130016326904268,-2.736513935907297,0.5105106705264433,-1.924757784298862,-0.3012454810819918,2.8393526611876183,15.613300660268193,-33.58603325785387,0.8117561516084365,1,1.0150032043457031,1.3800010681152344,-2.7749977111816406,-3.2649993896484375,-0.529998779296875,3,-0.018197494883159582,-1.682917752139933,70.66999816894531,1.999993188057302,70.06999969482422,1.7610643368824732,70.11000061035156,-0.018197494883159582
12580,2023-01-06,71.29000091552734,71.58000183105469,70.06999969482422,70.15000152587889,2976200.0,0.02960720847783982,-1.3230747561533858,-1.6764689382804907,53.12207587577965,52.48056664157946,-0.6969767582174597,-0.809624851673334,-3.2783663441908004,-1.5752491422684614,22.974813646295257,2.3400039672851562,0.28735322704341115,0.8160015106201115,-0.6992463020883406,2.3312493233285636,0.05837760426588545,1.5736254169743376,0.7229626416552719,89.49272858449963,36.62450151808607,0.7576239063542287,1,-1.0200004577636719,-0.5850028991699219,-4.347499847412109,-5.5500030517578125,-3.309997558593736,4,-0.03492772944020539,-1.4666815017325585,69.23999786376953,-1.682917752139933,70.66999816894531,1.999993188057302,70.06999969482422,-0.03492772944020539
12581,2023-01-09,71.9800033569336,72.48999786376953,70.94000244140625,70.9800033569336,2707800.0,0.009678810948871241,-1.8703570268017349,0.8771934521020892,59.608225220679344,52.04393498670991,-1.2083532728716762,-1.4005260582413683,-3.7468289977966265,-2.368563603736689,22.73875509699325,1.5499954223632812,0.4601469184809872,1.3975036621093722,-0.22455408749397066,3.019561411712715,0.5864747873077079,2.2085325369110365,-3.220001220703125,86.10368497860858,28.776856789623864,0.8110288748016697,1,-1.3250045776367188,-1.2750053405761719,-4.535002708435059,-6.2400054931640625,-4.080001831054702,0,-0.043067601541269096,-1.3230747561533858,71.29000091552734,-1.4666815017325585,69.23999786376953,-1.682917752139933,70.66999816894531,-0.043067601541269096
12582,2023-01-10,72.11000061035156,72.19000244140625,71.47000122070312,71.80999755859375,3027500.0,0.0018060189963222673,2.1303944007695623,0.3000030517578125,63.117118115179466,51.99718032011816,-1.288907297318886,-1.4247903661449897,-3.671130009647854,-2.6008883924277484,22.275189138975605,0.720001220703125,0.520950556829817,1.4140007019042997,-0.304131130639945,3.1321325344485444,0.5549347856321845,2.273066618176415,-3.2753985595703057,89.17385048102207,25.414334015720364,0.8590659162721224,1,-1.4550018310546875,-1.4050025939941406,-3.8349990844726562,-6.370002746582031,-4.849998474121094,1,-0.0590764401632653,-1.8703570268017349,71.9800033569336,-1.3230747561533858,71.29000091552734,-1.4666815017325585,69.23999786376953,-0.0590764401632653
12583,2023-01-11,72.77999877929688,72.97000122070312,72.26000213623047,72.2699966430664,2883700.0,0.009291334950413788,-1.6792865677228037,1.6999898275774377,65.07789876482262,52.60654000784985,-1.9771337724335467,-2.109205498493253,-4.19174997013269,-3.37131492926855,21.384766923174983,0.8600006103515625,0.5953116898817257,2.024498748779294,0.10534832770744629,3.943649169851142,1.0649235382433773,2.984073959315211,-3.872288812255846,95.23803150042926,24.806852345571357,0.9595752105359204,1,-1.8849983215332031,-2.075000762939453,-4.379997253417969,-7.040000915527344,-4.769996643066406,2,-0.07502059873661082,2.1303944007695623,72.11000061035156,-1.8703570268017349,71.9800033569336,-1.3230747561533858,71.29000091552734,-0.07502059873661082
12584,2023-01-12,71.94999694824219,72.91999816894531,71.77999877929688,72.62999725341797,3099400.0,-0.011404257281889207,-1.23530027750144,-1.3333283468218469,57.11641517416445,52.56589804874769,-1.0401793012586467,-1.319278311788338,-3.210552840992662,-2.6467891705478053,19.779651112202536,1.1399993896484375,0.5040930388279463,1.1769969940185518,-0.7805754783878882,3.134569466424992,0.19821075781533182,2.155783230221772,-2.87979533105468,64.82745738722315,-5.779446110366862,0.9787862362032222,1,-1.0549964904785156,-1.1999969482421875,-3.114995002746582,-7.019996643066406,-4.75,3,-0.04822784904083799,-1.6792865677228037,72.77999877929688,2.1303944007695623,72.11000061035156,-1.8703570268017349,71.9800033569336,-0.04822784904083799
12585,2023-01-13,71.16999816894531,71.79000091552734,70.7300033569336,71.61000061035156,2624200.0,-0.01084084520334272,1.6499837875984664,0.6470621234390602,55.08021063110448,52.969935655289284,-0.2732379040451889,-0.575064217802236,-2.3107730852399584,-1.966057154588725,17.883237225573673,1.2199935913085938,0.340370757918933,0.4009983062744169,-1.5527934701444508,2.3547900826932846,-0.5758975819350098,1.3778941944838436,-1.9438045676171782,19.64264426892279,-48.57017871465568,0.9768958882094337,1,-0.2749977111816406,-0.4199981689453125,-2.202495574951172,-6.625,-4.4799957275390625,4,-0.03456511378057148,-1.23530027750144,71.94999694824219,-1.6792865677228037,72.77999877929688,2.1303944007695623,72.11000061035156,-0.03456511378057148
12586,2023-01-17,71.08999633789062,71.66999816894531,70.69000244140625,70.98999786376953,2838600.0,-0.0011240948870727685,-1.8000305180437934,-0.22726799833541406,50.769211582886385,54.16069392788745,-0.04425897758783037,-0.48279967136923574,-2.0904297803939613,-1.9732230173537317,16.32375870893294,0.9799957275390625,0.2787179388877803,0.2974967956542969,-1.6600516093029967,2.2550452006115904,-0.6812774068243499,1.2762709981329436,-1.7140504317874843,17.54360134384495,-44.83362851288878,0.978774202478649,1,-0.11499404907226562,-0.30999755859375,-2.1224937438964844,-6.779994964599609,-4.7599945068359375,1,-0.043747266017221675,1.6499837875984664,71.16999816894531,-1.23530027750144,71.94999694824219,-1.6792865677228037,72.77999877929688,-0.043747266017221675
12587,2023-01-18,68.76000213623047,71.12999725341797,68.63999938964844,71.08999633789062,2860100.0,-0.03277527530857782,1.0663916703336362,-23.300297550926985,38.37883205230144,53.49723752289694,2.3248534684540942,1.8507221870081594,0.3608826355154804,0.25421163246625156,15.89267794057598,2.4899978637695312,0.14515411315395,-1.9744976043701143,-4.102233607412174,0.15323839867194522,-3.038365605891144,-0.9106296028490846,4.209999084472656,2.7714248460906856,-53.20194583299071,1.0638680015210324,1,2.0449981689453125,2.0549964904785156,0.20750045776367188,-4.450000762939453,-2.9500045776367188,2,-0.012507280157550094,-1.8000305180437934,71.08999633789062,1.6499837875984664,71.16999816894531,-1.23530027750144,71.94999694824219,-0.012507280157550094
12588,2023-01-19,68.0,68.80999755859375,67.88999938964844,68.66999816894531,2117400.0,-0.011052968479039804,-1.0674130334150564,0.2875535778020085,39.156118034796485,53.491789494634915,2.9796264378866653,2.6355900309107483,1.2229777959105235,0.8954956762766955,15.482113380750695,0.9199981689453125,0.11938803698508593,-2.6644996643066463,-5.053205127464594,-0.2757942011486989,-3.85885239588562,-1.4701469327276726,4.883401184082032,2.186891392584773,-50.98526552654316,1.194352731578972,1,2.4300003051757812,2.4399986267089844,0.9675025939941406,-3.6899986267089844,-2.599998474121108,3,-0.010882321526022531,1.0663916703336362,68.76000213623047,-1.8000305180437934,71.08999633789062,1.6499837875984664,71.16999816894531,-0.010882321526022531
12589,2023-01-20,68.55000305175781,68.61000061035156,66.94999694824219,67.66999816894531,2821100.0,0.008088280172908968,2.32000732421875,-1.3134437131339816,39.41178016832109,51.9684233049173,2.5942698733616396,2.1202610538484663,0.7932352635412485,0.24712976888622507,15.306876627062172,1.660003662109375,0.22124200165468721,-2.0674968719482365,-4.586918377555719,0.45192463365924596,-3.3272076247519777,-0.8077861191444953,4.133662060546882,33.05795024819157,-16.29484322670494,1.2597107528037412,1,1.4099960327148438,1.4199943542480469,0.45999908447265625,-4.240001678466797,-3.9800033569335938,4,-0.007877474711702415,-1.0674130334150564,68.0,1.0663916703336362,68.76000213623047,-1.8000305180437934,71.08999633789062,-0.007877474711702415
12590,2023-01-23,68.01000213623047,68.69999694824219,67.69999694824219,68.09999847412111,2553100.0,-0.007877474711702415,-1.8168747716576046,-0.10226799833543021,40.853667856931615,49.88458359783422,2.9279824885129813,2.604789787179115,1.4226216163679197,0.6736117790621563,14.769327296807639,1.0,0.22780953034200024,-2.4874977111816463,-5.264036339374002,0.2890409170107091,-3.875767025277824,-1.0992283970854686,4.329642886230474,22.457731225552,-28.476631934745885,1.38826931409618,1,1.9499969482421875,1.9499969482421875,1.6299972534179688,-3.0700035095214844,-4.740001678466797,0,-0.011910089141973002,2.32000732421875,68.55000305175781,-1.0674130334150564,68.0,1.0663916703336362,68.76000213623047,-0.011910089141973002
12591,2023-01-24,68.33999633789061,68.65000152587889,67.27999877929689,68.01000213623047,2030600.0,0.004852142204011978,1.8842024108770814,-3.66675144116576,42.65079078016246,47.61054722727678,2.265606514354232,2.257432870691801,1.20316441193809,0.24571455907154416,14.855395843729264,1.3700027465820028,0.4197636616754181,-2.0730033874511804,-5.007803687770064,0.8617969128677032,-3.5404035376106293,-0.6056032372917315,3.676269800117211,33.25357148723867,-17.90005829234616,1.4674001501594442,1,1.6200027465820455,1.6200027465820455,1.5700016021728658,-3.3999977111816264,-4.0,1,-0.024143897935351988,-1.8168747716576046,68.01000213623047,2.32000732421875,68.55000305175781,-1.0674130334150564,68.0,-0.024143897935351988
12592,2023-01-25,68.55999755859375,68.55999755859375,67.44999694824219,68.36000061035156,2527600.0,0.003219216161724603,10.100175478751812,0.6060620072596381,40.73748584978331,44.90605690338352,1.66407583332726,1.950791291046471,0.9857029314543837,-0.06487872995467114,14.600092344378307,1.1100006103515625,0.2968512651644062,-1.7345020294189482,-4.771033381317736,1.3020293224798394,-3.252767705368342,-0.2162363534695544,3.152292428028133,86.55914419550932,35.75198494074884,1.5182656759493924,1,1.375,1.4000015258789062,1.3825016021728516,-3.6199989318847656,-3.459999084472642,2,-0.03252619321687156,1.8842024108770814,68.33999633789061,-1.8168747716576046,68.01000213623047,2.32000732421875,68.55000305175781,-0.03252619321687156
12593,2023-01-26,68.80000305175781,69.48000335693361,67.68000030517578,67.68000030517578,3699800.0,0.0035006636772259014,-2.214283281449062,5.600099183642328,47.84316365417915,43.875695623385155,0.8941680051568568,1.573287611559607,0.8033039479755217,-0.4136819145461317,13.71010163073838,1.8000030517578267,0.022317155847957793,-1.3559967041015568,-4.400247814043809,1.688254405840695,-2.8781222590726827,0.16612885086956908,2.626549352561284,73.12258566461468,17.125711449151282,1.5221255549711246,1,0.5699958801269531,1.1599960327148438,1.464996337890625,-3.860004425048828,-3.75,3,-0.043459380240357004,10.100175478751812,68.55999755859375,1.8842024108770814,68.33999633789061,-1.8168747716576046,68.01000213623047,-0.043459380240357004
12594,2023-01-27,68.43000030517578,69.01999664306639,67.80999755859375,68.48000335693361,3497200.0,-0.005377946659445354,1.1416109648234707,-0.0446454724422985,33.215967276003056,41.44633525059611,0.7960646718737507,1.870656207623398,1.24907836146744,-0.13960621046479105,12.804309002465589,1.209999084472642,-0.33983994986940047,-1.6189994812011719,-4.751147094236018,1.513148131833674,-3.1850732877185948,-0.05292567468374898,2.7279587717787024,52.27268786477902,0.4916301385184241,1.5660738065174216,1,0.8799972534179688,1.529998779296875,1.8499984741210938,-3.490001678466797,-4.819999694824219,4,-0.04427880704053877,-2.214283281449062,68.80000305175781,10.100175478751812,68.55999755859375,1.8842024108770814,68.33999633789061,-0.04427880704053877
12595,2023-01-30,68.09999847412111,68.77999877929689,67.94000244140625,68.12999725341797,3088200.0,-0.00482247303204697,-3.8001046344335294,0.5999389685683583,26.22547094660554,38.71925295767601,0.7205657661831708,2.0730297837825304,1.6345262998433299,0.09109676828823865,11.849566215030443,0.8399963378906392,-0.8344933565314676,-1.8005012512206946,-5.009510808908203,1.408508306466814,-3.405006030064442,-0.1959964723769474,2.8054828751106413,37.27263584628883,-9.74685867774442,1.604504778843751,1,0.9399986267089702,1.8600006103515483,2.1949996948242045,-3.1599998474121236,-3.699996948242216,0,-0.05183551921279905,1.1416109648234707,68.43000030517578,-2.214283281449062,68.80000305175781,10.100175478751812,68.55999755859375,-0.05183551921279905
12596,2023-01-31,68.76999664306639,68.84999847412111,67.48999786376953,68.23999786376953,2908900.0,0.009838446166777759,2.942016806722568,-17.667344862673207,30.804585000618076,37.87766995193341,-0.34993183522264815,1.3676128031542873,0.9989215776409566,-0.7158689202255175,12.024088664836107,1.3600006103515767,-1.181745887961938,-1.0635028839111413,-4.309833352801363,2.18282758497908,-2.686668118356252,0.5596623505339693,1.8981556421059764,65.02441022711355,22.373124293164793,1.623165234445108,1,-0.5549964904785014,1.1900024414062642,1.572502136230483,-3.8299980163574077,-4.519996643066392,1,-0.07997668247461298,-3.8001046344335294,68.09999847412111,1.1416109648234707,68.43000030517578,-2.214283281449062,68.80000305175781,-0.07997668247461298
12597,2023-02-01,69.61000061035156,69.88999938964844,68.12000274658203,68.37999725341797,2995400.0,0.012214686757147986,-1.0228621253405994,2.320766396038526,32.13080912773839,37.09708007337141,-1.1808642252045018,0.5179346646866634,0.2418218516904318,-1.6831190462230836,12.417325801068587,1.7699966430664062,-1.4547406094848725,-0.20049896240234943,-3.4462924074103114,3.0452944826056125,-1.8233956849063304,1.4223977601016315,0.8350623546050002,88.3333916133934,50.17211278957457,1.6228967225039845,2,-1.19000244140625,0.34999847412109375,0.7974987030029297,-4.670001983642578,-6.38999938964843,2,-0.0757075740016192,2.942016806722568,68.76999664306639,-3.8001046344335294,68.09999847412111,1.1416109648234707,68.43000030517578,-0.0757075740016192
12598,2023-02-02,69.55999755859375,70.20999908447266,68.87000274658203,69.55000305175781,3074400.0,-0.0007183314368536253,1.0457997484042305,0.008125593137285307,35.22870232578312,36.632293646422745,-0.9904620501800139,0.5064831136261319,0.3358824575208814,-1.7681720466953124,12.309876794184193,1.339996337890625,-1.6866840394858826,-0.1950019836425838,-3.4167860602019147,3.026782092916747,-1.8058940219222563,1.4158900546370887,0.6753614453599539,76.10289580271292,39.60804120530962,1.6108920382796676,2,-0.8149986267089844,0.40000152587890625,0.8475017547607422,-4.619998931884766,-4.2599945068359375,3,-0.06411729788684606,-1.0228621253405994,69.61000061035156,2.942016806722568,68.76999664306639,-3.8001046344335294,68.09999847412111,-0.06411729788684606
12599,2023-02-03,67.98000335693361,69.30000305175781,67.01000213623047,69.04000091552734,2938300.0,-0.022714121005096843,1.8987319767834896,-106.05801526717416,32.05853603276947,35.655056777071394,0.5589548444524866,2.0946347411241817,1.932811439200023,-0.34065848100932783,13.366938889891255,2.5499954223632812,-1.6103023110138253,-1.711996459960929,-5.024190690281955,1.6001977703600971,-3.368093575121435,-0.05589934480042302,2.2299957275390483,30.31256705528976,-7.970536922183115,1.6560971151605124,2,0.6299972534179545,1.9799957275390483,2.4424972534179545,-3.0400047302246236,-2.540000915527358,4,-0.043100914393775946,1.0457997484042305,69.55999755859375,-1.0228621253405994,69.61000061035156,2.942016806722568,68.76999664306639,-0.043100914393775946
12600,2023-02-06,68.80000305175781,68.83999633789061,67.70999908447266,67.91999816894531,1964500.0,0.012062366200818575,1.3541818991003993,-0.8301951977889211,38.11011357730475,35.15053708786498,-0.15332188042839334,1.1368108204975869,1.134143763412581,-1.2727150813576742,13.823516937640878,1.1299972534179545,-1.467014760418138,-0.7674968719482393,-4.013305235838359,2.4783114919418807,-2.3904010538932994,0.8554073099968207,1.4099960327148438,55.93758195646472,14.410152364874797,1.6229041819450583,2,-0.19000244140625,1.1599960327148438,1.549997329711914,-3.0400047302246094,-1.4900054931640625,0,-0.07543607865106983,1.8987319767834896,67.98000335693361,1.0457997484042305,69.55999755859375,-1.0228621253405994,69.61000061035156,-0.07543607865106983
12601,2023-02-07,68.87999725341797,69.09999847412111,67.75,68.66000366210939,2909700.0,0.001162706367904942,3.0909290577639785,0.2499913302815763,50.81297451080934,36.27003582797899,-0.16613209782398997,0.8565814013824706,1.0655677172296407,-1.469111025985768,13.749075936020072,1.349998474121108,-1.358493432341703,-0.5325023651123075,-3.5834565525565694,2.5184518223319543,-2.0579794588344384,0.9929747286098234,1.134401702880865,58.43740314235987,11.511578046715876,1.5254770937221307,2,-0.26999664306640625,1.0800018310546875,1.5500030517578125,-2.68499755859375,-1.6399993896484375,1,-0.06504059097239245,1.3541818991003993,68.80000305175781,1.8987319767834896,67.98000335693361,1.0457997484042305,69.55999755859375,-0.06504059097239245
12602,2023-02-08,67.84999847412111,68.43000030517578,67.59999847412111,68.43000030517578,2276000.0,-0.014953525266665824,1.8620662439819562,-2.636448760187378,49.01959806562483,36.40075076258406,0.8410023388268684,1.634889386155237,2.081389077918459,-0.53186851388854,13.702140445198152,1.2799987792968608,-1.2544162648375163,-1.3495010375976477,-4.195441608095123,1.496439532899828,-2.7724713228463855,0.07346924765109009,1.980536361694334,26.249910592948016,-25.24721337872384,1.4229702852487358,2,0.7600021362304545,2.1100006103515483,2.587501525878892,-1.6549987792968892,-0.9700012207031392,2,-0.05305819535860701,3.0909290577639785,68.87999725341797,1.3541818991003993,68.80000305175781,1.8987319767834896,67.98000335693361,-0.05305819535860701
12603,2023-02-09,67.31999969482422,68.33999633789061,67.18000030517578,67.84999847412111,2926500.0,-0.007811330747472867,-1.8641963680204607,0.9137881139670564,41.939686764745524,37.37005292799989,1.2728372480142696,1.8286197746046184,2.598496531022903,-0.10695258433661081,13.33541309964533,1.1599960327148295,-1.2070556688614147,-1.6064998626709013,-4.021104953092362,0.8081052277505592,-2.8138024078816386,-0.39919731746016396,2.337702867736823,13.53700588029518,-38.62810589702312,1.2073025452107304,2,1.2900009155273438,2.6399993896484375,3.1175003051757812,-1.125,0.06999969482421875,3,-0.060903126748473646,1.8620662439819562,67.84999847412111,3.0909290577639785,68.87999725341797,1.3541818991003993,68.80000305175781,-0.060903126748473646
12604,2023-02-10,68.48000335693361,68.58000183105469,67.26999664306639,67.61000061035156,2015200.0,0.01723118935484158,1.4486085263856177,-1.641518396959734,52.84849224668571,40.328166405786575,0.1348537474234064,0.4166875586494001,1.4562236023115105,-1.376419813170756,13.232425985273858,1.3100051879882955,-1.1226316596505796,-0.27299652099607385,-2.2277364491464056,1.6817434071542579,-1.2503664850712397,0.704373443079092,1.015236868768298,67.70855685096464,11.29880771970484,0.9773699640751656,2,0.12999725341795454,1.4799957275390483,1.957496643066392,-2.285003662109389,-2.980003356933608,4,-0.046436918067905175,-1.8641963680204607,67.31999969482422,1.8620662439819562,67.84999847412111,3.0909290577639785,68.87999725341797,-0.046436918067905175
12605,2023-02-13,68.70999908447266,69.13999938964844,68.41999816894531,68.47000122070311,1970500.0,0.0033585823052644237,-3.23525187927746,0.27585874264468485,52.269955075512364,42.71320752521927,0.0005433829904148979,-0.00743585027220206,1.2028307074823061,-1.6988875561815462,13.688371332267991,0.720001220703125,-1.153445286636014,0.0799991607666044,-1.5099149343331248,1.6699132558663337,-0.7149578867832673,0.8749562083164761,0.6325265445816655,78.06119867186192,17.94894788663528,0.794957047549868,2,-0.09999847412109375,1.25,1.7275009155273438,-2.5,-4.559997558593764,0,-0.0475912776398999,1.4486085263856177,68.48000335693361,-1.8641963680204607,67.31999969482422,1.8620662439819562,67.84999847412111,-0.0475912776398999
12606,2023-02-14,67.98000335693361,68.98000335693361,67.88999938964844,68.91000366210939,2455600.0,-0.010624301226399124,1.037391174142789,-3.875035763104962,46.65130215147268,44.326595638967525,0.677992005417579,0.5034319498632698,1.9014313529731908,-1.0508996684739174,14.318419504842804,1.0900039672851705,-1.0231774181042255,-0.4944969177245895,-1.6084739375641135,0.6194801021149345,-1.0514854276443515,0.06249159219517253,1.2189705512719797,40.816501298166166,-15.291500958417068,0.5569885099197625,2,0.6299972534179545,1.9799957275390483,2.507495880126939,-0.9450035095214986,-4.670001983642585,1,-0.009855924761020485,-3.23525187927746,68.70999908447266,1.4486085263856177,68.48000335693361,-1.8641963680204607,67.31999969482422,-0.009855924761020485
12607,2023-02-15,67.90000152587889,67.94999694824219,67.15000152587889,67.51000213623047,2810200.0,-0.001176843587880727,2.2653525161933814,-0.4193540448083065,44.70586862529844,45.37961411669146,0.5474968368576469,0.5435703461343451,1.9823110906679204,-1.0534050376184467,14.94522199375074,0.8300018310547159,-0.7991883262415627,-0.5314987182617301,-1.66529023816463,0.6022928016411697,-1.09839447821318,0.0353970416897198,1.2399978637695455,37.68848266898716,-15.595304278889323,0.566895759951448,2,0.2550010681152486,2.059997558593764,2.7799968719482564,-0.5400028228759624,-2.3499984741210795,2,-0.009720230445912637,1.037391174142789,67.98000335693361,-3.23525187927746,68.70999908447266,1.4486085263856177,68.48000335693361,-0.009720230445912637
12608,2023-02-16,67.26000213623047,67.66000366210939,66.58000183105469,67.12999725341797,2870600.0,-0.009425616719677121,1.3225647672643939,0.33334637505380926,43.329534580252236,46.63194728863399,0.924112147854359,1.1861004176299872,2.6305990528564394,-0.486261290173033,15.330602844491544,1.3199996948242045,-0.6684477378007614,-1.134498214721674,-2.3712069848124457,0.10221055536909773,-1.7528525997670528,-0.5161438296762952,1.7485971069335875,26.56253725293851,-25.740036364741144,0.6183543850453828,2,0.5999984741210938,2.5149993896484375,3.4199962615966797,0.339996337890625,-1.970001220703125,3,-0.005649789930764926,2.2653525161933814,67.90000152587889,1.037391174142789,67.98000335693361,-3.23525187927746,68.70999908447266,-0.005649789930764926
12609,2023-02-17,68.01000213623047,68.30999755859375,66.87000274658203,67.45999908447266,2308000.0,0.011150757897404162,1.5043520951092004,4.230633802816901,49.51035656469213,47.898640953899246,0.19982914883573244,0.41483966854764276,1.8771413335069553,-1.2797882446446351,15.076462028584766,1.4399948120117188,-0.5958459100495901,-0.3574981689453125,-1.6034565616205612,0.8884602237299362,-0.9804773652829368,0.26548102739231183,0.8043093139648363,55.859440192642396,1.587286074433372,0.622979196337627,2,-0.15000152587890625,1.7399978637695312,2.789997100830078,-0.410003662109375,-2.6100006103515767,4,-0.00911634652414961,1.3225647672643939,67.26000213623047,2.2653525161933814,67.90000152587889,1.037391174142789,67.98000335693361,-0.00911634652414961
12610,2023-02-21,67.19999694824219,67.84999847412111,67.13999938964844,67.62000274658203,2664000.0,-0.011910089141973002,-1.6296217804716615,-0.7636426688861145,41.586277221132434,46.873452366157366,0.8482031322820944,1.223794441569538,2.6887121465215102,-0.49323404362090173,14.871571308197643,0.8700027465820312,-0.5962182385834467,-1.1270030975341854,-2.4707145507188812,0.2167083556505105,-1.7988588241265262,-0.45514737094184454,1.4355697324218681,25.833113458561137,-25.96034897673747,0.6718557265923468,2,0.660003662109375,1.9850044250488281,3.6225032806396484,1.1100025177001953,-0.6599960327148438,1,-0.02529757478339667,1.5043520951092004,68.01000213623047,1.3225647672643939,67.26000213623047,2.2653525161933814,67.90000152587889,-0.02529757478339667
12611,2023-02-22,66.69000244140625,67.73000335693361,66.55999755859375,67.13999938964844,2080600.0,-0.007589204315421871,-2.295759816036661,1.0714065139597828,33.77776044677806,45.17991485295217,1.134145302107342,1.690510870647529,3.164074898869785,-0.018516470906988047,14.576403712663907,1.170005798339858,-0.4450393445157488,-1.5544979095459013,-3.084539566352518,-0.024456252739284423,-2.3195187379492097,-0.7894770811425929,1.7811190512890533,7.428850446428571,-38.100832671772665,0.7650208284033084,2,1.1599960327148438,2.4249954223632812,4.132497787475586,1.8849983215332031,0.2200012207031392,2,-0.03808668199943466,-1.6296217804716615,67.19999694824219,1.5043520951092004,68.01000213623047,1.3225647672643939,67.26000213623047,-0.03808668199943466
12612,2023-02-23,66.33000183105469,67.06999969482422,66.01000213623047,66.90000152587889,2415800.0,-0.005398119615722896,1.3296751205198072,1.266674578684991,32.65305118997469,44.14806645575541,1.4034474569536002,1.9762006502781446,3.4835793861526554,0.36043910762543874,14.379558055400803,1.05999755859375,-0.42221590001338427,-1.8029987335205107,-3.546377337045996,-0.059620129995025195,-2.6746880352832534,-0.9313094317577679,1.9500072682304648,13.913057900585473,-26.603023668470072,0.8716893017627445,2,1.2449989318847656,2.2399978637695312,4.54749870300293,2.2449989318847656,1.1100006103515625,3,-0.045529931771383536,-2.295759816036661,66.69000244140625,-1.6296217804716615,67.19999694824219,1.5043520951092004,68.01000213623047,-0.045529931771383536
12613,2023-02-24,65.80999755859375,66.12999725341797,65.31999969482422,65.80999755859375,2293000.0,-0.00783965412492238,1.5312447845886084,-0.0,36.84843754479373,42.370282599989636,1.8849558371609305,2.382887734707708,3.8997937362110804,0.918282315379571,14.994525625570759,1.0100021362304688,-0.5806757784633163,-2.1735027313232393,-4.170418592438679,-0.1765868702077995,-3.1719606618809593,-1.1750448007655194,2.197610705124845,16.387900128857762,-24.36883062423077,0.9984579305577214,2,1.4200019836425781,1.9550018310546875,5.000001907348633,2.765003204345703,1.709999084472642,4,-0.003950684037094088,1.3296751205198072,66.33000183105469,-2.295759816036661,66.69000244140625,-1.6296217804716615,67.19999694824219,-0.003950684037094088
12614,2023-02-27,65.40000152587889,66.72000122070311,65.12000274658203,66.15000152587889,1820300.0,-0.006229996169652141,-1.4427503144947431,-100.0,28.316285569427052,39.70876376598016,2.025065172884524,2.692279431527183,4.198773285360758,1.3395279011523797,15.44380330045163,1.5999984741210795,-0.669764053234843,-2.4319988250732507,-4.7242055537318635,-0.13979209641463797,-3.578102189402557,-1.2858954607439443,2.231341538194485,10.256381593287784,-27.39946022124444,1.146103364329304,2,1.6500015258789205,2.2649993896484517,5.034997940063491,3.174999237060561,3.0499954223632955,0,-0.0016819664798940481,1.5312447845886084,65.80999755859375,1.3296751205198072,66.33000183105469,-2.295759816036661,66.69000244140625,-0.0016819664798940481
12615,2023-02-28,64.56999969482422,65.62999725341797,64.38999938964844,65.23000335693361,3297700.0,-0.012691159200145297,-1.4313581761335588,0.880004882812519,24.912692688923073,37.293362714585754,2.4653029300544063,3.4195869907576935,4.917108242850901,2.1612176196082373,16.06118072392662,1.2399978637695312,-0.6807685949931681,-3.085500717163086,-5.796231293779982,-0.3747701405461896,-4.440866005471534,-1.7301354288546378,2.6595289184505475,5.38922429251153,-28.413579123737648,1.3553652883084482,2,1.779998779296875,2.729999542236328,5.394998550415039,4.005001068115234,6.5500030517578125,1,0.012854295105737767,-1.4427503144947431,65.40000152587889,1.5312447845886084,65.80999755859375,1.3296751205198072,66.33000183105469,0.012854295105737767
12616,2023-03-01,63.27000045776367,64.41000366210939,62.9000015258789,64.19999694824219,3197400.0,-0.02013317706682216,1.2370237668021897,1.4090777731538977,24.153500717946912,35.00976628043559,3.3826488371806533,4.518056536749512,6.108341974348463,3.4794306142373443,16.691513344074618,1.6699981689453196,-0.9323939587172134,-4.110500144958493,-7.399438425980492,-0.8215618639364948,-5.754969285469485,-2.466031004447501,3.450000762939439,8.87287996048097,-24.81601799805979,1.6444691405109977,3,2.3349990844726562,3.2849998474121094,6.689998626708984,5.305000305175781,7.999996185302734,2,0.051683269070727844,-1.4313581761335588,64.56999969482422,-1.4427503144947431,65.40000152587889,1.5312447845886084,65.80999755859375,0.051683269070727844
12617,2023-03-02,64.33999633789061,64.45999908447266,63.08000183105469,63.209999084472656,2443200.0,0.0169115832524962,1.014590491677273,-1.215055395355881,34.148908021907644,33.989696662841745,1.9607544094070306,3.1969089144828615,4.962338217503813,2.474132952589997,18.14584161068421,1.3799972534179688,-1.1980891918494194,-2.7770040512085075,-6.15702725189557,0.6030191494785626,-4.467015651552046,-1.0869924508649689,1.6160049438476562,37.69620227883231,1.3979877106352347,1.6900116003435348,3,1.2650032043457173,2.2150039672851705,5.6200027465820455,4.7750015258789205,6.420005798339858,3,0.03994416335869877,1.2370237668021897,63.27000045776367,-1.4313581761335588,64.56999969482422,-1.4427503144947431,65.40000152587889,0.03994416335869877
12618,2023-03-03,65.09999847412111,65.12999725341797,63.77999877929688,64.63999938964844,2790100.0,0.01181228131004608,4.192335343398303,0.4070798252662032,31.222179177330162,31.957676953134857,0.9634512702935325,2.1983535770697955,4.150355988765966,1.8152008361550713,19.687417977463966,1.3499984741210866,-1.3566324365494609,-1.794001960754386,-5.082646760502072,1.4946428389932933,-3.438324360628229,-0.1496795608805428,0.24480285644528976,57.59154774863007,24.2227959311658,1.64432239987384,3,0.27500152587889204,1.4550018310546733,4.847499847412095,4.080001831054673,5.940002441406236,4,0.03594476224473886,1.014590491677273,64.33999633789061,1.2370237668021897,63.27000045776367,-1.4313581761335588,64.56999969482422,0.03594476224473886
12619,2023-03-06,65.05000305175781,65.58000183105469,64.70999908447266,64.72000122070311,2328200.0,-0.000767978856146545,-3.9713575725869736,0.7173967127195616,29.25170450515293,30.587168873581582,0.6139820512845233,2.126618697952452,4.143817355701287,1.9614131624859397,20.046860907446828,0.8700027465820312,-1.5106992376674668,-1.6974973678588867,-5.04299885186677,1.6480041161490036,-3.3702481098628283,-0.024746625854945137,-2.1500015258789134,78.75475789909068,48.930919197845824,1.672750742003945,3,0.2649993896484375,1.5049972534179688,4.614995956420898,4.7299957275390625,5.989997863769531,0,0.037970691397866574,4.192335343398303,65.09999847412111,1.014590491677273,64.33999633789061,1.2370237668021897,63.27000045776367,0.037970691397866574
12620,2023-03-07,63.61000061035156,65.36000061035156,63.43000030517578,65.12999725341797,3223400.0,-0.02213685432513346,-1.0531948136274172,-4.606024876311819,27.072385591090054,29.842127222949582,1.6664333010884036,3.3285179022989837,5.479728103406202,3.49630324958423,20.656034013815344,1.9300003051757812,-1.6551364605931411,-2.87799968719483,-6.35569213398594,0.5996927595962873,-4.616845910590385,-1.1391534637992748,-0.656399078369148,26.492500135222656,-1.860666551193539,1.738846223395558,3,1.375,2.9449996948242188,6.024997711181641,6.1999969482421875,7.430000305175781,1,0.07608860700282705,-3.9713575725869736,65.05000305175781,4.192335343398303,65.09999847412111,1.014590491677273,64.33999633789061,0.07608860700282705
12621,2023-03-08,64.40000152587889,64.52999877929689,63.56000137329102,63.77000045776367,2825500.0,0.01241944518074356,1.1797802894897602,-0.41447530229031987,32.91015268478003,29.87069405570573,0.5782433174398705,2.3037949068767745,4.604919796033641,2.8369250769028156,21.502932996755646,0.9699974060058665,-1.9288614543240215,-1.8639989852905359,-5.269341813116455,1.5413438425353831,-3.5666703992034883,-0.16132757137758347,-1.393871987915034,52.79998779296818,24.56902294303389,1.7026714139129593,3,0.4099998474121094,2.154998779296889,5.099996566772475,5.409996032714858,5.7399978637695455,2,0.1043478425695803,-1.0531948136274172,63.61000061035156,-3.9713575725869736,65.05000305175781,4.192335343398303,65.09999847412111,0.1043478425695803
12622,2023-03-09,64.25,65.55000305175781,63.849998474121094,64.73999786376953,3239100.0,-0.002329216185167571,-1.6356641412797266,-0.7777730682829829,34.564091609074524,29.61687784062582,0.44943077439431534,2.2875488907638726,4.637608176346646,3.089262285528349,21.98583655617863,1.7000045776367188,-2.0799954108870082,-1.834000587463379,-5.2668302627018875,1.5988290877751368,-3.550415425082633,-0.11758574984412462,-1.1923930161743286,38.13949362147584,9.296890844561592,1.7164148376192565,3,0.5600013732910014,2.3050003051757812,4.837499618530273,5.55999755859375,6.069999694824219,3,0.10926064814111136,1.1797802894897602,64.40000152587889,-1.0531948136274172,63.61000061035156,-3.9713575725869736,65.05000305175781,0.10926064814111136
12623,2023-03-10,63.22000122070313,64.55000305175781,62.849998474121094,64.41999816894531,3111700.0,-0.016031109405398758,1.3287626851164784,2.4489840404826637,26.12162762464898,29.373026957872696,1.1995477795356848,3.156470835312554,5.51527414151554,4.230697394911537,22.425460734882343,1.7000045776367188,-2.1545830631506533,-2.658999443054192,-6.2662966440128045,0.9482977579044203,-4.462648043533498,-0.8553508425748859,2.3600006103515554,13.553197494879072,-11.381538748510504,1.8036486004793053,3,1.0199966430663991,3.309997558593743,5.969997406005852,6.719997406005852,6.540000915527337,4,0.11926606722459465,-1.6356641412797266,64.25,1.1797802894897602,64.40000152587889,-1.0531948136274172,63.61000061035156,0.11926606722459465
12624,2023-03-13,65.30000305175781,66.30000305175781,63.34000015258789,63.4000015258789,4978500.0,0.03290100903024862,-1.9306897411299033,-1.5833386315374693,41.592943954985195,31.22638820965738,-1.0014429822858233,0.8706551102142157,3.3362064478034767,2.247575522084645,22.627257027104957,3.0800018310546804,-2.1471686108065455,-0.41999759674072834,-3.8188896866322324,2.9788944931507757,-2.1194436416864875,1.2794484482050308,-2.4500045776367188,71.0145312130279,44.285230551035696,1.6994460449457527,3,-0.7250022888183594,0.7749977111816406,4.052495956420898,4.639995574951172,5.2899932861328125,0,0.08790195398949541,1.3287626851164784,63.22000122070313,-1.6356641412797266,64.25,1.1797802894897602,64.40000152587889,0.08790195398949541
12625,2023-03-14,65.44000244140625,65.93000030517578,64.69000244140625,64.69000244140625,3794100.0,0.002143941548325312,-2.3066609700520835,0.39473652509466317,44.28179338930083,33.46286517314115,-1.1231673317585376,0.4986826040526182,3.0806065166028986,2.1899672257493705,23.316045905629494,1.2399978637695312,-2.1715388356546157,-0.11649837493897053,-3.2107335846055776,2.9777368347276365,-1.663615979772274,1.430619229894333,-2.5900039672851562,75.07247915187783,44.00564527616547,1.5471176048333046,3,-0.8650016784667969,0.5549964904785156,3.8449974060058594,4.529994964599609,5.25,1,0.08557454561734201,-1.9306897411299033,65.30000305175781,1.3287626851164784,63.22000122070313,-1.6356641412797266,64.25,0.08557454561734201
12626,2023-03-15,67.30999755859375,67.76999664306639,65.01000213623047,65.01000213623047,4601300.0,0.02857571893983124,-1.3999999999999877,3.0666605631510415,53.93889122281951,35.661752195464686,-2.63714668201726,-1.5010404537755022,1.1453053065004042,0.4223765075523147,23.5006726368876,2.7599945068359233,-2.0451638188612407,1.7869970321655302,-1.2097319091922998,4.78372597352336,0.2886325614866223,3.285361502844438,-4.3909989929199185,90.65042163275334,55.04204765411311,1.4983644706789139,3,-2.0,-1.3149986267089844,1.9750022888183594,2.6599998474121094,3.1300048828125,2,0.05541529478866192,-2.3066609700520835,65.44000244140625,-1.9306897411299033,65.30000305175781,1.3287626851164784,63.22000122070313,0.05541529478866192
12627,2023-03-16,67.23999786376953,68.26000213623047,66.83000183105469,66.98999786376953,4175400.0,-0.0010399598479153838,-4.0176147771382675,0.10869586850878211,55.963308881920554,38.41076660708585,-2.360782764556376,-1.563166161216344,1.14912858203337,0.6172881629354663,23.333310711275683,1.4300003051757812,-1.79110413637828,1.749997520446783,-1.1494758079976464,4.649470848891212,0.30026085622456833,3.1997341846689977,-4.126959374999998,81.14595966718376,41.32564719077659,1.4497366642222154,3,-1.68499755859375,-1.2449989318847656,2.045001983642578,2.729999542236328,3.7900009155273438,3,0.043129113890729265,-1.3999999999999877,67.30999755859375,-2.3066609700520835,65.44000244140625,-1.9306897411299033,65.30000305175781,0.043129113890729265
12628,2023-03-17,66.87999725341797,67.37000274658203,65.75,66.06999969482422,7941100.0,-0.005353965225890378,-1.2344912498553042,3.239990234375,56.19763974290087,41.40475941128006,-1.9240731932799235,-1.2997322046357027,1.4180624166703808,1.0826938830752795,22.63914669312399,1.6200027465820312,-1.4080338776098529,1.4089971542358342,-1.4462825866483655,4.264276895120027,-0.01864271620625857,2.836637024677927,-3.4581409458007784,71.95113157676415,27.218370285417407,1.4276398704420976,3,-1.3249969482421875,-0.8849983215332031,2.4050025939941406,3.0900001525878906,4.3000030517578125,4,0.0514354453151602,-4.0176147771382675,67.23999786376953,-1.3999999999999877,67.30999755859375,-2.3066609700520835,65.44000244140625,0.0514354453151602
12629,2023-03-20,67.38999938964844,67.77999877929689,66.90000152587889,67.06999969482422,2906300.0,0.00762563034053354,-1.6666743731720846,0.3950625423856529,62.13425507663541,45.30052268745177,-2.3101802826123077,-1.9590041402241525,0.8671424114766921,0.6712749216639651,22.524992615162333,0.9000015258789205,-1.1664782169986267,1.9499994277954045,-0.8007617360024852,4.700760591593294,0.5746188458964667,3.325380009694342,-3.6778543323144532,75.63017308255347,24.84996079934062,1.375380581898943,3,-1.8349990844726562,-1.3950004577636719,1.8950004577636719,2.579998016357422,2.2900009155273438,0,0.0351684636896743,-1.2344912498553042,66.87999725341797,-4.0176147771382675,67.23999786376953,-1.3999999999999877,67.30999755859375,0.0351684636896743
12630,2023-03-21,65.5,67.44000244140625,64.33000183105469,67.41999816894531,3796100.0,-0.028045695307407192,2.1734591400611905,-6.0,59.13186079505071,48.21404581081517,-0.1384500731678031,-0.21385904159589586,2.6273304996723112,2.6367750106647634,22.75985659198739,3.1100006103515625,-0.9885336817621919,0.14499988555908772,-2.4789093830707003,2.7689091541888686,-1.1669547487557992,1.4569545198739746,-1.5149835179322295,29.770943462890664,-25.22341462803673,1.311954634314891,3,0.05500030517578125,0.4949989318847656,3.7849998474121094,4.469997406005859,4.760002136230469,1,0.0777098677540553,-1.6666743731720846,67.38999938964844,-1.2344912498553042,66.87999725341797,-4.0176147771382675,67.23999786376953,0.0777098677540553
12631,2023-03-22,64.15000152587889,65.69000244140625,64.11000061035156,65.37999725341797,3446200.0,-0.02061066372703979,-1.4122210315426549,0.6406233857060052,49.239412151691205,49.84463698221702,1.3101307960642572,0.9866797300283139,3.8069099000293107,4.052476120835351,22.678464453587477,1.5800018310546875,-0.815288411764655,-1.0779985427856644,-3.6755878884106465,1.5195908028393106,-2.3767932155981555,0.22079613002682663,4.110000610351577,0.9638771281863073,-53.8962497316361,1.2987946728124886,3,1.4049987792968892,1.7649993896484517,5.134998321533217,5.819995880126967,5.760002136230497,2,0.10194856991373635,2.1734591400611905,65.5,-1.6666743731720846,67.38999938964844,-1.2344912498553042,66.87999725341797,0.10194856991373635
12632,2023-03-23,63.31000137329102,64.62999725341797,62.97000122070313,63.93000030517578,3184600.0,-0.013094312277592168,-1.5538415491201418,0.5040659231599334,42.87988191125798,51.70666523628469,2.2381334319084303,1.6746906985092025,4.459025590363829,4.94310370969793,22.442813456244206,1.6599960327148366,-0.49818483848443407,-1.7669986724853501,-4.444734377901803,0.9107370329311024,-3.1058665251935693,-0.42813081977712386,4.8670007324218645,7.068613828720788,-45.486061065072406,1.3388678527082252,3,2.305000305175774,2.269996643066399,5.974998474121087,6.659996032714837,6.85999679565429,3,0.112620453537428,-1.4122210315426549,64.15000152587889,2.1734591400611905,65.5,-1.6666743731720846,67.38999938964844,0.112620453537428
12633,2023-03-24,65.55000305175781,65.56999969482422,63.36000061035156,63.45000076293945,2713100.0,0.03538148207041103,1.0654239759566622,-3.3871063010293936,51.69376669252873,52.82897887378953,0.4061065682780338,-0.6174445228639485,2.0316953461443745,2.7334185485753295,21.60004096536352,2.259998321533196,-0.22150212373946943,0.48600273132323935,-2.1792450421289686,3.1512505047754544,-0.8466211554028718,1.8186266180493433,2.4187190185546825,53.63831893105919,4.216110644929614,1.332623886726107,3,0.06499862670898438,0.029994964599609375,3.507497787475586,4.419994354248047,3.5499954223632955,4,0.08360023603983802,-1.5538415491201418,63.31000137329102,-1.4122210315426549,64.15000152587889,2.1734591400611905,65.5,0.08360023603983802
12634,2023-03-27,65.29000091552734,66.05000305175781,65.12000274658203,65.79000091552734,2912900.0,-0.0039664702383792605,-1.2142960944595822,-0.23809497859230558,56.1855672999026,54.151620419411955,0.7426368991075663,-0.38589071427077215,2.12424289340305,3.0266845744609157,21.179191431796625,0.9300003051757812,0.048279581305749275,0.23150062561035156,-2.4312805282406913,2.8942817794613944,-1.0998899513151628,1.562891202535873,2.478772320800772,51.90154499464057,-0.4037212455843715,1.3313905769255199,3,0.3250007629394531,0.2899971008300781,3.5275001525878906,4.494998931884766,3.2099990844726562,0,0.09021288569545227,1.0654239759566622,65.55000305175781,-1.5538415491201418,63.31000137329102,-1.4122210315426549,64.15000152587889,0.09021288569545227
12635,2023-03-28,65.40000152587889,66.06999969482422,64.98999786376953,65.11000061035156,1983000.0,0.0016848002574523235,-3.075429328189552,-0.5800018310546591,53.87596853377841,54.144629009518496,0.6999753327183811,-0.45378733435893537,1.8697588990142862,2.9383111414159515,20.346039890229246,1.0800018310546875,0.5354792935771542,0.3000011444091655,-2.3565879472437956,2.9565902360621195,-1.028293401417315,1.628295690235646,2.176820829824223,78.38714520221546,25.064457323468375,1.3282945458264785,3,0.21500015258790484,0.1549987792968892,3.404998779296889,4.384998321533217,3.7099990844726705,1,0.06544340488437572,-1.2142960944595822,65.29000091552734,1.0654239759566622,65.55000305175781,-1.5538415491201418,63.31000137329102,0.06544340488437572
12636,2023-03-29,66.54000091552734,66.61000061035156,65.79000091552734,65.90000152587889,2450000.0,0.017431182921262556,1.1025666105872687,2.2068874799401743,58.24334419061955,54.397966266040605,-0.626631431912088,-1.4084579627627676,0.5981231761655863,1.8362082143789848,18.621257688747086,1.2099990844726705,0.7405466318970468,1.2765005111694308,-1.3073773691373276,3.860378391476189,-0.015438428983941321,2.56843945132281,0.8525485947757687,98.07693113841485,41.06425652165848,1.2919389401533787,3,-1.1650009155273295,-0.9850006103515625,1.9825000762939453,3.2449989318847656,3.029998779296875,2,0.05590623939764705,-3.075429328189552,65.40000152587889,-1.2142960944595822,65.29000091552734,1.0654239759566622,65.55000305175781,0.05590623939764705
12637,2023-03-30,66.91000366210939,67.11000061035156,66.31999969482422,66.69999694824219,1993900.0,0.00556060627428856,1.5901643444980864,0.32813580335218334,63.945583919570204,55.258848952337196,-1.171569574222886,-1.661221865798467,0.17318367382901556,1.5091928911521109,16.743904573818646,0.7900009155273438,0.9175043720115923,1.5180028915405472,-1.1273857322342167,4.163391515315311,0.19530857965315818,2.8406972034279363,0.3056439166097249,94.66674804687538,30.82838002084341,1.3226943118873835,3,-1.535003662109375,-1.355003356933608,1.5724945068359233,2.8649940490722514,2.4099960327148295,3,0.04483634487826027,1.1025666105872687,66.54000091552734,-3.075429328189552,65.40000152587889,-1.2142960944595822,65.29000091552734,0.04483634487826027
12638,2023-03-31,67.44000244140625,67.98000335693361,66.77999877929689,67.16999816894531,5987700.0,0.007921069351203736,-1.2857163617340366,1.2856935261206714,59.16095605194521,54.92848239403829,-1.803427448800619,-2.1153815821836304,-0.38222501709429935,1.0193129852157767,15.35969242759861,1.2000045776367188,0.8313524129046499,1.9310014724731417,-0.8628319319547586,4.724834876901049,0.5340847702591844,3.327918174687099,-4.470001220703118,81.93980189126945,18.223921031335628,1.3969167022139533,3,-1.9650001525878764,-1.8850021362304688,0.6324977874755859,2.05999755859375,1.6699981689453125,4,0.04048036222879681,1.5901643444980864,66.91000366210939,1.1025666105872687,66.54000091552734,-3.075429328189552,65.40000152587889,0.04048036222879681
12639,2023-04-03,67.51999664306639,68.11000061035156,66.91000366210939,67.33000183105469,3890600.0,0.001186153599707307,-1.330111182714495,0.7036733540547652,58.95006486957797,54.90828284676354,-2.0819853147999794,-2.1089701855977836,-0.5049544430884083,0.985100307367091,14.339047775579298,1.1999969482421733,0.715103948934086,1.8874959945678569,-1.0362553910007364,4.811247380136457,0.42562030178355315,3.3493716873521606,-4.449795379638651,81.0896330802426,18.03325203468289,1.4618756927842986,4,-1.9799957275390483,-1.9649963378906108,-0.022497177124009227,1.635002136230483,1.7800064086914205,0,0.02340050221576795,-1.2857163617340366,67.44000244140625,1.5901643444980864,66.91000366210939,1.1025666105872687,66.54000091552734,0.02340050221576795
12640,2023-04-04,68.44999694824219,68.5,67.37999725341797,67.52999877929689,3180400.0,0.013773701887043854,1.196074618157883,4.8422278440351425,55.33707564172993,55.5858010123234,-2.8491396922220105,-2.801408101730459,-1.4503558886402175,0.09334186902658814,12.683291946915427,1.1200027465820312,0.6381857409392495,2.5754964828491183,-0.4430786794328725,5.594071645131109,1.0662089017081229,4.084784063990114,-5.178203710937495,98.15486831547979,36.994878193986914,1.509287581140997,4,-2.714996337890625,-2.7749977111816406,-1.0924949645996094,0.6050033569335938,0.17000579833984375,1,0.0007305048062400399,-1.330111182714495,67.51999664306639,-1.2857163617340366,67.44000244140625,1.5901643444980864,66.91000366210939,0.0007305048062400399
12641,2023-04-05,71.12000274658203,71.29000091552734,68.86000061035156,68.91000366210939,4231500.0,0.0390066605899011,-1.1038916430244041,2.4021776989037087,64.60844506924765,58.00008580765558,-4.9466717806385105,-5.2092352343096024,-4.115692991891052,-2.514843706861683,11.41943433167775,2.8400039672851562,0.5006539822953329,4.909502220153811,1.1716656016027827,8.647338838704833,3.040583910878297,6.778420529429326,-7.534517103515618,96.5795145434338,36.38003831752114,1.8689183092755117,4,-3.795001983642578,-4.0500030517578125,-4.295003890991211,-2.430004119873047,-2.2300033569335938,2,-0.028262121184002176,1.196074618157883,68.44999694824219,-1.330111182714495,67.51999664306639,-1.2857163617340366,67.44000244140625,-0.028262121184002176
12642,2023-04-06,71.2699966430664,71.95999908447266,70.70999908447266,71.62999725341797,2476200.0,0.0021090254596705105,1.4509701258096848,-0.16289627126133727,66.79418321404745,59.6779098656021,-4.301104902477519,-5.066083750967749,-4.2662713747200485,-2.6574025831239396,11.098406967626994,1.25,0.5521432215306419,4.708496284484866,0.46200725087065564,8.954985318099077,2.585251767677761,6.831740801291971,-7.0681497782031215,86.67949033290961,26.811251402877105,2.123244516807104,4,-2.7949981689453125,-3.8649978637695312,-5.189996719360352,-3.3349952697753906,-3.359992980957017,3,-0.023852911860738457,-1.1038916430244041,71.12000274658203,1.196074618157883,68.44999694824219,-1.330111182714495,67.51999664306639,-0.023852911860738457
12643,2023-04-10,70.76000213623047,70.9800033569336,69.75,70.88999938964844,1722400.0,-0.007155809328714957,6.935372726601531,0.36110286949518927,62.892137691099826,60.4230843535129,-3.3238954035790726,-4.1763730499501435,-3.7705368639502126,-2.1169963426643363,10.011966039595128,1.5199966430664062,0.8708343984381202,3.8215017318725586,-0.5137733649179808,8.15677682866309,1.653864183477296,5.989139280267821,-5.782340049406244,76.23766265355107,17.604637439867687,2.167637548395267,4,-2.285003662109375,-3.3550033569335938,-4.680002212524414,-2.825000762939453,-4.170005798339858,0,-0.02035051438571034,1.4509701258096848,71.2699966430664,-1.1038916430244041,71.12000274658203,1.196074618157883,68.44999694824219,-0.02035051438571034
12644,2023-04-11,71.04000091552734,71.31999969482422,70.56999969482422,70.69000244140625,1956300.0,0.003957020503727593,-1.542355786016319,-2.692352837607841,74.17105168552494,62.678093592595864,-3.0200746428817666,-4.220693973876507,-4.049907919911618,-2.354108208358639,10.26559111638427,0.75,1.4062075912547414,3.814500617980954,-0.8141209200920656,8.443122156053974,1.5001898489444443,6.128811387017464,-5.364105128938277,79.91271176558779,16.900598647420118,2.3143107690365112,4,-2.1650009155273438,-3.6350021362304688,-5.075000762939453,-3.104999542236328,-5.0,1,-0.02716779673849834,6.935372726601531,70.76000213623047,1.4509701258096848,71.2699966430664,-1.1038916430244041,71.12000274658203,-0.02716779673849834
12645,2023-04-12,71.04000091552734,71.56999969482422,70.7699966430664,71.16000366210938,2729000.0,0.0,-1.4242101977828896,-0.342866485013624,84.07519373468571,65.54829909749209,-2.3869162448320935,-3.98390183889704,-4.0386286812887136,-2.319727462640941,10.571845423489172,0.8000030517578125,1.677305990214407,3.5345006942748967,-1.3117472434855841,8.380748632035377,1.1113767253946492,5.957624663155144,-4.735694799149911,70.32262510367367,-0.5159412143700735,2.4231239688802404,4,-1.9000015258789062,-3.6350021362304688,-5.104999542236328,-3.104999542236328,-5.1699981689453125,2,-0.024493212856775415,-1.542355786016319,71.04000091552734,6.935372726601531,70.76000213623047,1.4509701258096848,71.2699966430664,-0.024493212856775415
12646,2023-04-13,71.04000091552734,71.12000274658203,69.47000122070311,70.69000244140625,2530100.0,0.0,5.4705671159514075,-2.916587195625914,91.69366516972946,68.63141923639868,-1.8790668144035152,-3.889550743446307,-4.048716237306266,-2.2998471299869436,11.14418656348937,1.6500015258789205,1.930047279897778,3.3480005264282227,-1.7472582236206904,8.443259276477136,0.8003711514037661,5.895629901452679,-4.170125502340383,63.052250673317836,-15.19792352908491,2.5476293750244574,4,-1.6700019836425781,-3.6350021362304688,-5.270000457763672,-3.104999542236328,-5.1100006103515625,3,-0.034065289101317675,-1.4242101977828896,71.04000091552734,-1.542355786016319,71.04000091552734,6.935372726601531,70.76000213623047,-0.034065289101317675
12647,2023-04-14,70.13999938964844,70.37000274658203,69.65000152587889,70.08000183105469,2314600.0,-0.012668940234799364,1.7692127116406544,0.1714223433242507,78.94073503944583,70.82917245723209,-0.5282593083786082,-2.910364644522062,-3.19654832898091,-1.3661556669923982,11.467304364012788,1.3899993896484517,2.232502834980366,2.302998924255377,-2.901974114727196,7.507971963237949,-0.2994875952359024,4.905485443746656,-2.7611116093329144,31.904697893922734,-47.41562216369951,2.602486519491286,4,-0.7049980163574219,-2.7350006103515625,-4.457498550415039,-2.204998016357422,-4.260002136230469,4,-0.01782150001250904,5.4705671159514075,71.04000091552734,-1.4242101977828896,71.04000091552734,-1.542355786016319,71.04000091552734,-0.01782150001250904
12648,2023-04-17,70.31999969482422,70.86000061035156,69.66999816894531,70.5,1760100.0,0.0025663003527534034,1.644445386343407,-3.0001271617497456,82.03824615079589,73.39452593292297,-0.2869452379429731,-2.9718004265437656,-3.421664863573767,-1.5308765454697948,12.429536822372778,1.19000244140625,2.407159103482556,2.3109991073608427,-2.987332999301529,7.609331214023214,-0.33816694597034314,4.9601651606920285,-2.4830007840929795,40.47614722562356,-40.564579255285636,2.6491660533311854,4,-0.6500015258789062,-2.9150009155273438,-4.63749885559082,-2.384998321533203,-4.730003356933608,0,-0.03427184361737434,1.7692127116406544,70.13999938964844,5.4705671159514075,71.04000091552734,-1.4242101977828896,71.04000091552734,-0.03427184361737434
12649,2023-04-18,69.76000213623047,70.5,69.48000335693361,70.16000366210939,1531900.0,-0.007963560310353168,-1.124995032941565,2.2222269317171137,76.265102546567,75.71986225568263,0.6975690339968708,-2.34539399481703,-2.863285225461013,-0.9634909922488362,13.290430988986579,1.019996643066392,2.478747587126577,1.6325014114379854,-3.713338743580181,6.978341566456152,-1.0404186660711048,4.305421488947076,-1.5107032081250935,13.809577440227866,-64.77569403352375,2.6729200775090836,4,0.6499977111816406,-2.295001983642578,-4.375003814697266,-1.8500022888183594,-4.6300048828125,1,-0.045441595488333375,1.644445386343407,70.31999969482422,1.7692127116406544,70.13999938964844,5.4705671159514075,71.04000091552734,-0.045441595488333375
12650,2023-04-19,70.58999633789062,70.75,69.98000335693361,70.18000030517578,1449900.0,0.011897852297070077,1.1095701430765788,-1.024986171775126,75.34420675608706,76.91272466533147,0.22692008170004385,-2.924444248306557,-3.7117211859414567,-1.783910205155152,13.227247996275402,0.9899978637695312,2.650116901368861,2.207995796203619,-3.0956326444620146,7.511624236869245,-0.4438184241291907,4.859810016536429,-1.9696273941485174,67.87842917847709,-7.9008397257299094,2.6518142203328137,4,0.12500381469726562,-3.1249961853027344,-5.264995574951172,-2.6799964904785156,-6.299995422363281,2,-0.06445666041097353,-1.124995032941565,69.76000213623047,1.644445386343407,70.31999969482422,1.7692127116406544,70.13999938964844,-0.06445666041097353
12651,2023-04-20,70.69000244140625,71.16999816894531,70.20999908447266,70.86000061035156,2255600.0,0.0014167177886923454,1.430398083943368,-0.41463369247659987,74.48190189687644,77.76691563009024,0.06649678835483996,-2.644977454519264,-3.83196604449563,-1.879251059815644,13.137714877236139,0.9599990844726562,2.8484731850694374,1.981001853942871,-3.021917946682578,6.98392165456832,-0.5204580463698534,4.482461754255596,-1.7356704835910932,71.59779875491486,-1.7182917161880766,2.5014599003127262,4,-0.17000198364257812,-3.2250022888183594,-5.405002593994141,-2.7800025939941406,-6.370002746582031,3,-0.06818502657174808,1.1095701430765788,70.58999633789062,-1.124995032941565,69.76000213623047,1.644445386343407,70.31999969482422,-0.06818502657174808
12652,2023-04-21,70.44000244140625,71.26000213623047,70.19999694824219,70.81999969482422,1909400.0,-0.003536567992160178,-1.4651047257436371,2.2353020375190735,70.16132505583619,78.57460311506094,0.20828403157672426,-1.9325082171667134,-3.5723220812836303,-1.6328580650601054,12.551773285946192,1.0600051879882812,3.0548098603689198,1.3745018005371037,-2.983046041196374,5.732049642270582,-0.8042721203296281,3.5532757214038355,-1.1851037709253376,53.932569821866004,-17.537027445995726,2.1787739208667385,4,0.07999801635742188,-2.9750022888183594,-4.787504196166992,-2.5300025939941406,-6.290000915527358,4,-0.06402614962970798,1.430398083943368,70.69000244140625,1.1095701430765788,70.58999633789062,-1.124995032941565,69.76000213623047,-0.06402614962970798
12653,2023-04-24,71.02999877929688,71.20999908447266,70.05000305175781,70.37000274658203,2196500.0,0.00837587049179045,1.2745095105951696,-1.7368442186841206,72.0755147928881,78.34176568254573,-0.3792699129012078,-2.203902177634589,-4.12853375050895,-2.219235145718585,12.491315374280996,1.1599960327148438,2.9134912334157264,1.6904983520507812,-2.4183642680060586,5.799360972107621,-0.3639329579776387,3.744929662079201,-1.5045900674167854,87.07845423217367,16.13067337814425,2.0544313100284213,4,-0.5099983215332031,-3.5649986267089844,-5.254999160766602,-3.1199989318847656,-5.739997863769531,0,-0.07250459825968603,-1.4651047257436371,70.44000244140625,1.430398083943368,70.69000244140625,1.1095701430765788,70.58999633789062,-0.07250459825968603
12654,2023-04-25,71.18000030517578,71.31999969482422,70.83000183105469,71.02999877929688,2036100.0,0.002111805271811873,1.279058214013236,0.2272764053775995,69.03770543262556,76.67093364898349,-0.5669443512703651,-1.9921534865747361,-4.279707116738848,-2.3560861444673833,12.744185303735877,0.48999786376953125,2.7240403446179187,1.5459999084472713,-2.165928545083446,5.257928361977989,-0.30996431831809446,3.401964135212637,-1.411132556036435,89.55225580177174,21.13529148767725,1.8559642267653589,4,-0.7849998474121094,-3.7150001525878906,-5.405000686645508,-3.270000457763672,-7.630001068115234,1,-0.0785333512688774,1.2745095105951696,71.02999877929688,-1.4651047257436371,70.44000244140625,1.430398083943368,70.69000244140625,-0.0785333512688774
12655,2023-04-26,69.68000030517578,70.97000122070312,69.56999969482422,70.6500015258789,2637600.0,-0.021073335116169267,-1.3529389136790275,-6.466609022938813,37.99994913724044,70.70496520092915,0.8044481855308163,-0.16344612015736004,-2.8057478330705976,-0.8733995750170607,12.599907726916904,1.6100006103515625,2.590405426216691,-0.16800003051757528,-3.3004082544112237,2.964408193376073,-1.7342041424644066,1.398204081429256,2.279998779296875,6.285749162946429,-56.14942350554918,1.5662041119468264,4,0.720001220703125,-2.2150001525878906,-3.905000686645508,-1.7700004577636719,-6.540000915527344,2,-0.06529855097345405,1.279058214013236,71.18000030517578,1.2745095105951696,71.02999877929688,-1.4651047257436371,70.44000244140625,-0.06529855097345405
12656,2023-04-27,70.26000213623047,70.41000366210938,69.22000122070311,70.30999755859375,2716400.0,0.008323792028049226,8.519729012176256,0.051541607676577,42.14622350473189,66.61668614151648,0.11417464341343475,-0.4748090281066766,-3.382054066998407,-1.4670389286646923,12.70063568896135,1.1900024414062642,2.303646872017879,0.22600173950195312,-2.4939779798895074,2.9459814588934137,-1.1339881201937771,1.5859915991976834,1.652196960449217,49.52388910485373,-9.43787262144378,1.359989859695727,4,0.009998321533203125,-2.795001983642578,-4.485002517700195,-2.3500022888183594,-6.310001373291016,3,-0.08497012580682262,-1.3529389136790275,69.68000030517578,1.279058214013236,71.18000030517578,1.2745095105951696,71.02999877929688,-0.08497012580682262
12657,2023-04-28,69.91000366210939,70.72000122070312,69.34999847412111,70.41999816894531,2281200.0,-0.004981475426693693,1.4684720599353651,10.200824050053127,43.22169912912919,62.303736472442424,0.47842922540868926,0.11748942605179025,-3.0297717206743755,-1.1160860971256596,13.190831331468416,1.370002746582017,1.9067365506060128,-0.2739967346191321,-2.5657621099214225,2.0177686406831583,-1.4198794222702844,0.8718859530320202,1.8945075195312313,32.85728298898209,-22.931116248799228,1.1458826876511479,4,0.35999679565428266,-2.4450035095214986,-4.175003051757827,-2.00000381469728,-6.3500022888183665,4,-0.07996000106512513,8.519729012176256,70.26000213623047,-1.3529389136790275,69.68000030517578,1.279058214013236,71.18000030517578,-0.07996000106512513
12658,2023-05-01,70.16999816894531,70.5999984741211,69.55999755859375,69.77999877929689,2262400.0,0.0037189886027260144,-1.5060207739681957,-0.7647129222391701,43.039969531212776,58.61205502629196,0.21782610913786016,0.07642426958810233,-3.2637818580981843,-1.3662598285510512,13.845868786595561,1.0400009155273438,1.4418107794667065,-0.1505020141601534,-2.044866120398183,1.743862092077876,-1.0976840672791752,0.7966800389588684,1.5311326142578139,45.237982786620584,-7.189083273149009,0.9471820531190182,5,0.10000228881835938,-2.509998321533203,-4.572498321533203,-2.259998321533203,-5.8600006103515625,0,-0.0857916032514684,1.4684720599353651,69.91000366210939,8.519729012176256,70.26000213623047,-1.3529389136790275,69.68000030517578,-0.0857916032514684
12659,2023-05-02,69.09999847412111,70.11000061035156,68.62999725341797,69.94999694824219,2159400.0,-0.015248677821652623,1.5299077304293958,-2.1794866778825894,36.74860283955535,54.32365459112177,1.323543469557734,1.3395419379884856,-2.203873983216809,-0.30278061732782646,14.44472619790157,1.5400009155273438,1.1952895480888373,-1.2995018005371008,-2.791085702429015,0.19208210135481352,-2.045293751483058,-0.5537098495911437,2.5018871265820195,20.08548819891228,-28.83542256064581,0.7457919509459561,5,0.8749999999999858,-0.6250000000000142,-3.5024986267089986,-1.1899986267089986,-4.9599990844726705,1,-0.055137447796336225,-1.5060207739681957,70.16999816894531,1.4684720599353651,69.91000366210939,8.519729012176256,70.26000213623047,-0.055137447796336225
12660,2023-05-03,68.5,69.61000061035156,68.33999633789061,69.27999877929689,2428700.0,-0.008683046126923055,-1.3090858648910746,0.9176472700182529,33.964621530523814,49.821734550415925,1.7834471334209638,2.0485065876696353,-1.5950345518546243,0.2943273822955348,14.918673961060543,1.2700042724609517,0.8793503232446938,-1.9020004272460938,-3.379930708792415,-0.42407014569977264,-2.6409655680192543,-1.1630352864729332,2.9235722998660236,6.722829153203613,-38.74124350827962,0.7389651407731572,5,1.3299980163574219,-0.02500152587890625,-2.9025001525878906,-0.5900001525878906,-5.049999237060547,2,-0.07226278486042992,1.5299077304293958,69.09999847412111,-1.5060207739681957,70.16999816894531,1.4684720599353651,69.91000366210939,-0.07226278486042992
12661,2023-05-04,69.11000061035156,69.55999755859375,67.93000030517578,68.58999633789061,3463900.0,0.008905118399292977,1.2957737398050742,-0.6666731875269046,43.25032647453496,46.831623596938,1.0345474303611581,1.3493843691685328,-2.1724825005188393,-0.3300549603925731,14.139106303970756,1.6299972534179688,0.6486855881512383,-1.1914997100830078,-2.735728413705246,0.3527289935392304,-1.9636140618941198,-0.4193853582718958,2.066885612556433,42.29390386966045,-4.68353021327794,0.7721143518111175,5,0.5149993896484375,-0.2350006103515625,-3.5249996185302734,-1.2250022888183594,-5.540000915527344,3,-0.08638404236692943,-1.3090858648910746,68.5,1.5299077304293958,69.09999847412111,-1.5060207739681957,70.16999816894531,-0.08638404236692943
12662,2023-05-05,69.56999969482422,69.58999633789061,68.56999969482422,68.62000274658203,2147900.0,0.00665604225741756,1.060619605425431,1.8269021978343936,45.259158662703086,43.85202847136189,0.4896524476965425,0.7963235820693768,-2.5823068571146166,-0.8023859061239307,13.033584849203347,1.019996643066392,0.37422219461574,-0.646500778198245,-2.1529542243178525,0.8599526679213625,-1.399727501258056,0.10672594486156584,1.2821979363105527,61.4232402375115,13.060666957520638,0.7532267230598054,5,0.05500030517578125,-0.43000030517578125,-4.104999542236328,-2.25,-6.4399986267089915,4,-0.08078193124245303,1.2957737398050742,69.11000061035156,-1.3090858648910746,68.5,1.5299077304293958,69.09999847412111,-0.08078193124245303
12663,2023-05-08,69.31999969482422,69.84999847412111,69.01999664306639,69.33999633789061,2171000.0,-0.0035935029624356574,-1.6774134006029346,-0.021049165582471108,47.10524360886856,41.41508826872223,0.5269999851535232,0.9833264551418495,-2.267238800176443,-0.5942392109419217,12.420949188324732,0.8300018310547159,0.08665136392185957,-0.824500656127924,-2.3589677274169816,0.7099664151611336,-1.5917341917724457,-0.05726712048340232,1.2399782037146565,63.76143096623819,10.572575168900975,0.7672335356445256,5,0.13000106811523438,0.049999237060546875,-3.854999542236328,-2.0600013732910156,-6.829998016357422,0,-0.08309287863374393,1.060619605425431,69.56999969482422,1.2957737398050742,69.11000061035156,-1.3090858648910746,68.5,-0.08309287863374393
12664,2023-05-09,69.11000061035156,69.23999786376953,68.73999786376953,69.02999877929689,2102800.0,-0.0030294155423710167,1.9412081500762948,-4.000763067533609,39.39830491801124,41.57046113325232,0.460966069260607,1.0975954252228917,-1.9800528843419443,-0.42789917433236724,11.70039717771897,0.5800018310546875,-0.15512965427546987,-0.9379997253417969,-2.478083254134887,0.6020838034512934,-1.708041489738335,-0.16795796094525883,1.1869795288509977,61.458407839209904,9.70932009059117,0.7700417643965441,5,0.21500015258789062,0.3250007629394531,-3.594999313354492,-2.1200027465820312,-4.790000915527344,1,-0.06945453638208843,-1.6774134006029346,69.31999969482422,1.060619605425431,69.56999969482422,1.2957737398050742,69.11000061035156,-0.06945453638208843
12665,2023-05-10,69.30000305175781,69.70999908447266,68.69000244140625,69.43000030517578,2963100.0,0.0027492756435858468,1.9565342385475293,-1.6249284760636111,40.1697245429372,41.35085013749735,0.23623508228675405,0.8121945732400491,-2.0623116906201204,-0.6553105662620169,10.681081924108426,1.0199966430664062,-0.4869086387670336,-0.6609973907470703,-2.1611992871577144,0.8392045056635737,-1.4110983389523994,0.08910355745825882,0.7602791040420698,71.35437776665103,21.20242855996618,0.7501009482053247,5,0.024997711181640625,0.3699951171875,-3.75250244140625,-2.7700042724609375,-5.3800048828125,2,-0.07445892402422472,1.9412081500762948,69.11000061035156,-1.6774134006029346,69.31999969482422,1.060619605425431,69.56999969482422,-0.07445892402422472
12666,2023-05-11,68.62000274658203,69.41000366210939,68.30999755859375,69.15000152587889,2850100.0,-0.009812413783992335,1.0952436312905696,4.07699982393322,37.86665635849641,40.75584538520482,0.7365980746099297,1.3719388785523705,-1.238338700085734,-0.0069939034251831345,10.561514738212864,1.1000061035156392,-0.8227465761996342,-1.2199977874755916,-2.7439531991920916,0.30395762424090833,-1.9819754933338487,-0.45802008161733454,1.227251224155438,20.130195044859637,-28.323118286053255,0.7619777058582529,5,0.6449966430664062,1.3249969482421875,-2.9150028228759766,-2.0900039672851562,-5.5500030517578125,3,-0.07534249164541307,1.9565342385475293,69.30000305175781,1.9412081500762948,69.11000061035156,-1.6774134006029346,69.31999969482422,-0.07534249164541307
12667,2023-05-12,68.88999938964844,69.38999938964844,68.52999877929689,68.98000335693361,2295800.0,0.00393466383356933,-1.123444696662907,0.16981919732829762,35.09748208471818,39.87334678003876,0.3427408583617222,1.0577238558796296,-1.3927513110832166,-0.2962487529199507,10.435485993018299,0.8600006103515483,-0.7958970943863619,-0.8875011444091854,-2.4613645318664936,0.6863622430481229,-1.6744328381378324,-0.10056945068053835,0.8199996948242188,37.662434171740195,-5.661126724921836,0.7869316937286522,5,0.13000106811523438,1.0550003051757812,-1.6924991607666016,-1.8199996948242188,-6.079998016357415,4,-0.07722455714847365,1.0952436312905696,68.62000274658203,1.9565342385475293,69.30000305175781,1.9412081500762948,69.11000061035156,-0.07722455714847365
12668,2023-05-15,67.91000366210939,69.13999938964844,67.44000244140625,69.12000274658203,1708600.0,-0.01422551511426351,1.720011718821526,13.443841654655683,29.58800249551139,39.077724519589424,1.0822536118859745,1.9477747434754065,-0.33067698399848666,0.6668974914630752,10.34159347037843,1.6999969482421875,-0.8699397650478602,-1.7469970703124886,-3.504315811715969,0.010321671090991913,-2.625656441014229,-0.8683376996107484,1.6219955444335739,20.704930209422777,-16.078218495026896,0.8786593707017397,5,0.7349967956542827,1.5949974060058452,0.029994964599595164,-0.5050048828125142,-5.150005340576186,0,-0.0703873116805791,-1.123444696662907,68.88999938964844,1.0952436312905696,68.62000274658203,1.9565342385475293,69.30000305175781,-0.0703873116805791
12669,2023-05-16,66.58999633789061,68.08000183105469,66.55999755859375,68.0,1770200.0,-0.019437597600296952,-1.0680313064419025,1.1652931644356705,30.268159287844583,38.66700649262506,2.2448436771072693,3.1812191481496654,1.0593743707303105,1.9607715101384287,10.573099899336535,1.5200042724609375,-0.9735271401714982,-2.9085041046142663,-5.13571682262517,-0.6812913866033625,-4.022110463619711,-1.7948977456088215,2.8000030517578267,0.9523417385802884,-38.049030959193054,1.113606359005449,5,1.615001678466811,2.4750022888183736,1.3500022888183736,0.8150024414062642,-4.489997863769517,1,-0.06157072961259291,1.720011718821526,67.91000366210939,-1.123444696662907,68.88999938964844,1.0952436312905696,68.62000274658203,-0.06157072961259291
12670,2023-05-17,66.04000091552734,66.76000213623047,65.70999908447266,66.65000152587889,2118000.0,-0.008259430133806922,1.530122253883629,0.4326234227214539,22.948667788254525,36.4112666385939,2.6923173242203973,3.555136327806352,1.7208896700064145,2.4664802505213856,10.854406682662367,1.0500030517578125,-1.127245480282781,-3.230999755859372,-5.87862018122307,-0.5833793304956743,-4.554809968541221,-1.9071895431775232,3.0999984741210938,8.91895737235726,-27.563697597026668,1.3238102126818476,5,1.7399978637695312,2.5999984741210938,2.0999984741210938,1.3649978637695312,-3.1800003051757812,2,-0.026044839443645662,-1.0680313064419025,66.58999633789061,1.720011718821526,67.91000366210939,-1.123444696662907,68.88999938964844,-0.026044839443645662
12671,2023-05-18,65.87000274658203,65.90000152587889,65.15000152587889,65.58000183105469,2403900.0,-0.0025741696939519665,3.285732970027596,-0.4754108612452271,23.490764112150146,33.99255613297691,2.631075043241424,3.52631328385408,1.977263633385661,2.596821193763901,11.028524821383154,0.8899993896484517,-1.1550180397290433,-3.1599979400634766,-6.122521654847247,-0.1974742252797057,-4.641259797455362,-1.6787360826715911,2.721196594238279,16.98116942122764,-19.13554078933148,1.4812618573918857,5,1.6299972534179688,2.3649978637695312,2.402496337890625,1.5349960327148438,-3.430004119873054,3,-0.029603833252275114,1.530122253883629,66.04000091552734,-1.0680313064419025,66.58999633789061,1.720011718821526,67.91000366210939,-0.029603833252275114
12672,2023-05-19,65.93000030517578,66.5,65.80000305175781,66.05000305175781,2068500.0,0.0009108479746777753,-2.6842210934206037,-0.4138012680539844,21.428549395251466,31.13959010924168,2.235534516332848,3.279242061076559,2.010955665222596,2.482742226141653,10.9472791550279,0.6999969482421875,-1.1068212021827861,-2.874500274658203,-6.063081499042681,0.3140809497262751,-4.468790886850442,-1.280209662465964,2.041783428955071,19.548852052767426,-14.777338837371207,1.5942906121922402,5,1.5,2.3050003051757812,2.457498550415039,1.4749984741210938,-4.689998626708984,4,-0.04337935078284905,3.285732970027596,65.87000274658203,1.530122253883629,66.04000091552734,-1.0680313064419025,66.58999633789061,-0.04337935078284905
12673,2023-05-22,65.87999725341797,66.51999664306639,65.58000183105469,66.29000091552734,1857400.0,-0.0007584263844434558,1.1609197418268935,3.416618984042215,24.843716472355283,29.522413615279905,1.9514757958180269,3.081634454975074,2.189203963357727,2.4676050929816853,11.026492739381009,0.9399948120117045,-1.2087695938704428,-2.6670032501220646,-5.9297834740525275,0.5957769738083982,-4.298393362087296,-1.0356131381568332,1.583865683227529,24.91452735515255,-10.749818499617781,1.6313901119652336,5,1.5500030517578125,2.3550033569335938,2.5400028228759766,1.5250015258789062,-4.589996337890625,0,-0.046599817973848934,-2.6842210934206037,65.93000030517578,3.285732970027596,65.87000274658203,1.530122253883629,66.04000091552734,-0.046599817973848934
12674,2023-05-23,65.58999633789061,66.40000152587889,65.44000244140625,65.62999725341797,3966300.0,-0.0044019570069473435,-4.6472409846733,0.09756233717904471,26.108329950841053,27.960036438380335,1.8882213811310322,3.089788747206754,2.5396694935379145,2.70608531511445,11.072856771824547,0.959999084472642,-1.3890321894177475,-2.677503967285176,-5.948300384495894,0.5932924499255421,-4.312902175890528,-1.0421057586798241,1.457371544816894,27.32885995090628,-11.500834497946425,1.6353982086053573,5,1.6900062561035298,2.6450042724609517,2.947502136230483,1.8150024414062642,-3.4199981689452983,1,-0.043146793327728084,1.1609197418268935,65.87999725341797,-2.6842210934206037,65.93000030517578,3.285732970027596,65.87000274658203,-0.043146793327728084
12675,2023-05-24,65.12999725341797,66.15000152587889,65.12000274658203,65.73999786376953,3562000.0,-0.007013250650341973,-2.269891249061403,15.249666221623421,16.498258980922657,25.585770063094365,1.893635418431714,3.363904429212951,3.0515213232061313,3.1033822113407155,12.179762317639156,1.0299987792968608,-1.6056508707860075,-2.9100028991699247,-6.393185396609283,0.5731795982694337,-4.651594147889611,-1.1684116504502384,1.5758446850603889,0.7138964577656748,-36.121176056472464,1.7415912487196825,5,2.1250038146972656,3.0900039672851562,3.8075027465820312,2.2750015258789062,-2.1499977111816406,2,-0.04652232315483262,-4.6472409846733,65.58999633789061,1.1609197418268935,65.87999725341797,-2.6842210934206037,65.93000030517578,-0.04652232315483262
12676,2023-05-25,64.29000091552734,64.70999908447266,63.77000045776367,64.61000061035156,3706100.0,-0.012897226674557283,2.6154026732397258,0.524589138754784,8.227805314990576,22.60025042201352,2.29631008753816,3.935485341001794,3.8743939116916692,3.890483706414585,13.846784314783294,1.3599967956542969,-1.7888493938240515,-3.4514991760253935,-7.150195993939889,0.24719764188910176,-5.300847584982634,-1.602150767068153,2.1100006103515483,18.90913378508669,-14.203679556887867,1.8493484089572474,5,2.164999008178711,3.2549991607666016,4.799999237060547,3.1149978637695312,-0.5,3,-0.022242966010448506,-2.269891249061403,65.12999725341797,-4.6472409846733,65.58999633789061,1.1609197418268935,65.87999725341797,-0.022242966010448506
12677,2023-05-26,64.31999969482422,64.37999725341797,63.43999862670898,64.18000030517578,2954000.0,0.00046661656353519376,6.230911438464753,-0.43749850988245953,9.016331931690544,20.31450924825565,1.7320252109254568,3.652489920140937,3.8295235614467487,3.807866227415019,15.443267628128945,0.9399986267089915,-2.020520204326246,-3.142000198364258,-6.992456117455987,0.7084557207274713,-5.067228157910122,-1.2167722388183932,1.8300018310546733,28.571481651666193,-0.6370383842166838,1.9252279595458632,5,1.4400005340576172,3.059999465942383,4.6725006103515625,3.0849990844726562,-0.5600013732910156,4,-0.029228872466343092,2.6154026732397258,64.29000091552734,-2.269891249061403,65.12999725341797,-4.6472409846733,65.58999633789061,-0.029228872466343092
12678,2023-05-30,64.15000152587889,64.73999786376953,64.01000213623047,64.26999664306639,2339800.0,-0.0026430063705209506,-2.650034332799527,-0.8571117166212534,9.07584713488059,17.959807897926314,1.4668304455910715,3.529310279645429,3.993973817563287,3.9141427052970386,16.98367642601728,0.7299957275390625,-2.208607647819889,-3.0109985351562614,-6.911001551958307,0.8890044816457845,-4.961000043557277,-1.0609970267552455,1.4579994201660185,23.986560937795826,-1.0953669951770557,1.9500015084010223,5,0.9499988555908345,3.2299976348877095,4.842498779296889,3.254997253417983,-1.2200012207031108,1,-0.04536242834286086,6.230911438464753,64.31999969482422,2.6154026732397258,64.29000091552734,-2.269891249061403,65.12999725341797,-0.04536242834286086
12679,2023-05-31,65.29000091552734,65.47000122070311,64.06999969482422,64.30999755859375,3553600.0,0.017770839634174695,1.0895483297938593,-8.167026958290947,21.397934073636435,17.787504151857636,0.13749298676688682,2.2021454023253426,2.845117613022154,2.7392367777748916,18.380701869250977,1.400001525878892,-2.3980733656912463,-1.6804992675781278,-5.553828602761882,2.1928300676056196,-3.617163935169998,0.25616540001374233,-1.8500022888183665,68.26569408412921,47.01125527782979,1.9366646675918744,5,-0.31000328063966265,2.089998245239258,3.7024993896484375,2.1149978637695312,-2.6399993896484446,2,-0.061265123968603175,-2.650034332799527,64.15000152587889,6.230911438464753,64.31999969482422,2.6154026732397258,64.29000091552734,-0.061265123968603175
12680,2023-06-01,63.54999923706055,65.58000183105469,63.1500015258789,65.51999664306639,5573200.0,-0.026650354634211504,1.3253504854138634,-2.010194548894116,18.587293116186885,17.242674041195052,1.6619112545485706,3.744261463367863,4.616790547933931,4.401126811816624,19.82259332192552,2.4300003051757884,-2.5131828461791486,-3.1730009078979435,-7.2614457882543775,0.9154439724584904,-5.2172233480761605,-1.1287784677197266,1.920001983642564,16.46080909247917,-4.731944571455724,2.044222440178218,6,1.2849998474120952,3.5100021362304688,5.380001068115234,3.854999542236328,-0.43000030517577414,3,-0.021715201961960973,1.0895483297938593,65.29000091552734,-2.650034332799527,64.15000152587889,6.230911438464753,64.31999969482422,-0.021715201961960973
12681,2023-06-02,63.13999938964844,63.59000015258789,60.84000015258789,61.63999938964844,7404200.0,-0.0064516105796113,1.291665209665165,-0.7614223223985044,14.98169315119425,16.52635668074425,1.8371292968996613,3.883163306776879,5.097871554734695,4.7188205092499516,21.40236941986614,2.75,-2.5710700548560936,-3.2845006942748967,-7.508645323368896,0.9396439348191024,-5.396573008821889,-1.1724283797279043,2.44000244140625,48.523173472894335,28.198673045820012,2.1120723145469986,6,0.5399990081787038,2.6400012969970703,5.792501449584961,4.2649993896484375,0.6500015258789062,4,-0.002534048922375187,1.3253504854138634,63.54999923706055,1.0895483297938593,65.29000091552734,-2.650034332799527,64.15000152587889,-0.002534048922375187
12682,2023-06-05,63.95000076293945,64.55999755859375,63.099998474121094,63.099998474121094,3168700.0,0.012828656653801174,-2.4352827131849044,0.5666681925455729,25.37310741840274,16.585177896971746,0.8009577748038907,2.772695403812122,4.3969090257270125,3.818210308706142,22.78067600677445,1.4599990844726562,-2.509827252266149,-2.1934993743896456,-6.282146028963396,1.8951472801840978,-4.237822701676521,-0.14917604710277033,1.6300010681152344,65.61180398901303,43.462665713255305,2.044323327286873,6,-0.3299999237060618,1.8299999237060547,4.917499542236328,3.454998016357422,0.3800010681152344,0,-0.0025019522361731106,1.291665209665165,63.13999938964844,1.3253504854138634,63.54999923706055,1.0895483297938593,65.29000091552734,-0.0025019522361731106
12683,2023-06-06,63.56000137329102,64.44000244140625,63.290000915527344,64.26999664306639,3062900.0,-0.0060985048474689885,1.1904647724093833,-0.8352863034785206,28.691986065335144,16.8722507985822,0.924475920232787,2.8554446862459955,4.821450580066561,4.103715204559357,24.462744600841987,1.1500015258789062,-2.463756140677333,-2.2954988479614187,-6.251342941933451,1.660345246010607,-4.273420894947428,-0.3175768009754023,1.8304003906249946,57.38397167789495,31.20882633758363,1.977922046986013,6,-0.0650005340576314,2.1599979400634695,5.3074989318847585,3.8449974060058523,0.7099952697753693,1,0.0031465850207834656,-2.4352827131849044,63.95000076293945,1.291665209665165,63.13999938964844,1.3253504854138634,63.54999923706055,0.0031465850207834656
12684,2023-06-07,64.30999755859375,64.61000061035156,63.36999893188477,63.93000030517578,3953800.0,0.011799813862463093,1.5306070018917575,-0.5352109649099402,38.16685540137874,19.27987262307732,-0.029259296139443336,1.8207574648643572,4.123805693616305,3.2657776306280084,25.965264011464335,1.2400016784667898,-2.3991238389907465,-1.305502510070795,-5.004041085975402,2.393036065833819,-3.1547717980231056,0.5437667778815083,0.8983881408691445,73.20667040624902,42.996078430798356,1.8492692879523054,6,-1.099996566772461,1.1650028228759766,4.655002593994141,3.095001220703125,-1.0999984741210938,2,-0.02145851820567457,1.1904647724093833,63.56000137329102,-2.4352827131849044,63.95000076293945,1.291665209665165,63.13999938964844,-0.02145851820567457
12685,2023-06-08,64.13999938964844,64.81999969482422,62.290000915527344,64.81999969482422,6888200.0,-0.002643417437396489,6.441169540777974,-1.7894874214467846,38.16685540137874,22.606433743787118,-0.016159924709683082,1.6699810143105083,4.341712947216308,3.358407438051458,28.141720058801255,2.529998779296875,-2.4066260998597784,-1.2175004959106417,-4.534011002598575,2.0990100107772918,-2.8757557492546084,0.44075475743332504,0.893650887939458,82.91456323148985,48.92251937899691,1.6582552533439678,6,-0.9299983978271484,1.2049999237060547,5.084999084472656,3.2649993896484375,-1.1399993896484375,3,-0.023230400342192814,1.5306070018917575,64.30999755859375,1.1904647724093833,63.56000137329102,-2.4352827131849044,63.95000076293945,-0.023230400342192814
12686,2023-06-09,63.45000076293945,64.02999877929689,63.02000045776367,63.91999816894531,3342600.0,-0.010757696184517607,1.9275371933722856,0.6911723457011747,34.38285671183296,25.424936497136276,0.6058674858004593,2.058328335344356,5.035839385418171,3.9675173371328327,30.131349109380047,1.1199989318847656,-2.4395844954778454,-1.6489990234374972,-4.689240744391299,1.3912426975163044,-3.169119883914391,-0.1288781629605964,1.4159035096484445,45.84981846254056,9.616445652814669,1.5201208604769005,6,-0.23999977111816406,1.894998550415039,5.702497482299805,3.954998016357422,-0.060001373291015625,4,-0.005200974422169491,6.441169540777974,64.13999938964844,1.5306070018917575,64.30999755859375,1.1904647724093833,63.56000137329102,-0.005200974422169491
12687,2023-06-12,63.56999969482422,63.61999893188477,63.0099983215332,63.5,2486400.0,0.0018912360983744936,6.176555066869603,-0.14893634290259483,35.58051596127197,28.36989970006865,0.4115744397884811,1.601439540140575,4.90951965027925,3.8037096311566216,32.23007189962803,0.6100006103515696,-2.3779729683539585,-1.2630001068115178,-3.795135657727158,1.2691354441041298,-2.529067882269345,0.0030676686463024794,1.25,50.592861536976955,12.39369967272168,1.2660677754578231,6,-0.3599987030029297,1.7749996185302734,5.680000305175781,3.8349990844726562,0.9899978637695312,0,0.003460771146126529,1.9275371933722856,63.45000076293945,6.441169540777974,64.13999938964844,1.5306070018917575,64.30999755859375,0.003460771146126529
12688,2023-06-13,63.13000106811523,63.52000045776367,62.97000122070313,63.29999923706055,4272600.0,-0.00692148228443068,-1.2449046321526247,-2.428555858310728,34.92647110384745,29.873070481203207,0.7729546696465022,1.7549482700951629,5.32086827114933,4.209031225036263,33.61924327912646,0.5999984741210866,-2.1846148807672776,-1.463998603820805,-3.6522666196425817,0.7242694120009716,-2.5581326117316863,-0.3698645959099167,1.5307986450195372,33.201603078296046,-6.109334211165063,1.0941340079108877,6,0.07999992370606179,2.214998245239265,6.2524986267089915,4.274997711181648,2.079998016357429,1,0.019008407138227268,6.176555066869603,63.56999969482422,1.9275371933722856,63.45000076293945,6.441169540777974,64.13999938964844,0.019008407138227268
12689,2023-06-14,62.4900016784668,63.56999969482422,62.36000061035156,62.81999969482422,5341900.0,-0.010137801026771642,-3.10169075097792,1.9411857104388381,34.17265973158939,31.604777882914597,1.0884696174845558,2.1840126906996318,5.9216112583166876,4.80149798801493,34.60746721543864,1.2099990844726562,-2.0242397016610383,-1.8989982604980469,-4.068051528327217,0.2700550073311234,-2.983524894412625,-0.8144716265834617,2.017966052246095,7.905172309807848,-34.789009932937276,1.084526633914585,6,0.3399982452392578,2.7849979400634766,6.9199981689453125,4.914997100830078,2.5900001525878906,2,0.028484476184819085,-1.2449046321526247,63.13000106811523,6.176555066869603,63.56999969482422,1.9275371933722856,63.45000076293945,0.028484476184819085
12690,2023-06-15,64.31999969482422,64.72000122070311,62.459999084472656,62.90999984741211,6034500.0,0.029284653019748808,1.0452481189769856,-4.272752494017825,50.160765393736206,35.51356368764148,-0.6937752998674469,0.23036022469042905,4.042830917874085,2.9427484084925055,34.74006350404283,2.2600021362304545,-1.8055257955253623,0.016999816894525566,-2.008043339129159,2.0420429729182175,-0.9955217611173168,1.029521394906368,-3.479999542236328,83.05078718520724,35.805150727967245,1.012521578011845,6,-0.7649993896484375,0.9549999237060547,5.060001373291016,3.0849990844726562,0.6399993896484375,3,-0.017257472257744433,-3.10169075097792,62.4900016784668,-1.2449046321526247,63.13000106811523,6.176555066869603,63.56999969482422,-0.017257472257744433
12691,2023-06-16,63.91999816894531,64.73999786376953,63.79999923706055,64.43000030517578,6372600.0,-0.006218929225385139,-1.5066630045572917,-0.36170368185962454,47.93813419411876,38.020788884943265,-0.1916493567052271,0.5025477194889163,4.302320844881507,3.306111423803813,34.57432613733597,0.9399986267089844,-1.7406874062873428,-0.28550148010253906,-2.176191434864677,1.605188474659606,-1.230846457483608,0.6598434972785299,-3.002397994995114,65.54619154931383,15.280001232986521,0.9453449773810718,6,-0.36499786376953125,1.2050037384033203,5.57750129699707,3.4850006103515625,1.1300048828125,4,-0.01439296300531312,1.0452481189769856,64.31999969482422,-3.10169075097792,62.4900016784668,-1.2449046321526247,63.13000106811523,-0.01439296300531312
12692,2023-06-20,63.06999969482422,64.0,62.599998474121094,63.81000137329102,3502800.0,-0.013297848849658678,1.5000051089744244,1.4509776055769283,44.7976738408528,39.81030974888967,0.5815497961170522,1.1882166176587816,4.994198127415302,4.110643934091058,35.23449915403533,1.4000015258789062,-1.49984600439808,-0.992499923706049,-2.7628012871335983,0.7778014397215074,-1.8776506054198308,-0.10734924199227436,-1.9995036132812487,29.831928732397074,-22.777020568354075,0.8851506817137774,6,0.4850006103515625,2.0450000762939453,6.534999847412109,4.334999084472656,-0.20000076293944602,1,0.005073722790115642,-1.5066630045572917,63.91999816894531,1.0452481189769856,64.31999969482422,-3.10169075097792,62.4900016784668,0.005073722790115642
12693,2023-06-21,62.81000137329102,62.91999816894531,61.54999923706055,62.5099983215332,3487300.0,-0.004122377085638895,4.269260677553296,-0.4054086098553053,36.94735510658077,39.67480971613434,0.8090531346236318,1.2716226709862255,5.1062351003841755,4.3193706313862705,35.966872679340256,1.5200004577636719,-1.180943419144839,-1.0989984512329016,-2.7328865053595663,0.5348896028937631,-1.9159424782962375,-0.2820544241695657,-1.5927252204589877,39.498516572415525,-10.670192652105143,0.8169440270633329,6,0.3749980926513601,2.1799983978271413,6.672498703002923,4.594997406005852,0.07999801635741477,2,0.027861744101901564,1.5000051089744244,63.06999969482422,-1.5066630045572917,63.91999816894531,1.0452481189769856,64.31999969482422,0.027861744101901564
12694,2023-06-22,62.7599983215332,63.209999084472656,62.13999938964844,63.02999877929688,3023200.0,-0.000796100153869439,2.3968186689756648,-0.8999923706830806,44.942369179160096,40.42764458033227,0.6884664058920791,1.1581158304406856,4.995618542709579,4.323198662826115,36.55534120800604,1.0699996948242188,-1.0266749272489548,-1.0075016021728516,-2.51359896821738,0.4985957638716698,-1.7605502851951087,-0.2544529191505873,-1.4018133002636688,37.931022112099534,-15.819849432660313,0.7530486830222622,6,0.38500022888183594,1.700002670288086,6.31500244140625,4.645000457763672,-0.029998779296875,3,0.039037616769643124,4.269260677553296,62.81000137329102,1.5000051089744244,63.06999969482422,-1.5066630045572917,63.91999816894531,0.039037616769643124
12695,2023-06-23,62.099998474121094,63.11000061035156,61.72999954223633,63.040000915527344,5325300.0,-0.010516250240014124,1.5555532008081494,3.481484621144598,43.54837335615212,41.44603531858995,1.1495478104395502,1.664833663158234,5.484017896397674,4.93798603339404,37.05140747013046,1.3800010681152344,-0.9152968175530916,-1.5160015106201143,-3.05426310919232,0.022260087952084007,-2.285132309906217,-0.7468707113340116,-0.6065409391515573,17.241362816132707,-35.63529090539309,0.7691307992860996,6,1.0450000762939453,1.700002670288086,6.534999847412109,5.305000305175781,0.75,4,0.047987172788344745,2.3968186689756648,62.7599983215332,4.269260677553296,62.81000137329102,1.5000051089744244,63.06999969482422,0.047987172788344745
12696,2023-06-26,62.86000061035156,63.04999923706055,61.77999877929688,62.209999084472656,4010800.0,0.012238359982362779,1.4660232289413508,-0.6914891890137004,43.195996134816596,42.29219978231713,0.33196225083931097,0.8350183205208168,4.557708527219347,4.126033829263562,36.865452009512246,1.2700004577636648,-0.9257869855791796,-0.6844993591308608,-2.223787936947602,0.8547892186858732,-1.454143648039235,0.0851449297775062,-1.236681462230024,53.46942715721064,2.112652370440678,0.7696442889083674,6,0.28499794006347656,0.8199977874755788,5.349998474121094,4.5449981689453125,0.02000045776366477,0,0.03340754778445354,1.5555532008081494,62.099998474121094,2.3968186689756648,62.7599983215332,4.269260677553296,62.81000137329102,0.03340754778445354
12697,2023-06-27,62.43999862670898,63.02999877929688,62.40999984741211,62.88999938964844,3287600.0,-0.006681545968254765,-1.431376362262824,-0.6923072408652996,43.034802973568404,43.19312554561945,0.6423688298560464,1.1667749364650817,4.832108101472251,4.477703578337845,36.514845652719366,0.6199989318847727,-0.9419875695585063,-1.0105012893676815,-2.5797114486458597,0.5587088699104967,-1.795106369006767,-0.22589620972859592,-0.7099990844726491,53.6144259914188,2.8952958813610863,0.7846050796390878,6,0.7049999237060618,1.239999771118164,5.427501678466804,4.965000152587898,-1.1199989318847585,1,0.041800199911157465,1.4660232289413508,62.86000061035156,1.5555532008081494,62.099998474121094,2.3968186689756648,62.7599983215332,0.041800199911157465
12698,2023-06-28,61.2400016784668,62.5099983215332,61.11000061035156,62.45000076293945,2965400.0,-0.01921840125936325,1.1052688943066111,2.688882295596109,31.919917361647492,42.942820837848146,1.7277688015819024,2.2531016404158066,5.863753729039928,5.6024950521211,36.755811519256625,1.3999977111816406,-0.8957819639865789,-2.0649982452392592,-3.8813040674872923,-0.24869242299121908,-2.973151156363272,-1.1568453341152392,3.4999961853027344,6.1905315512023575,-39.96214976965161,0.9081529111240184,6,1.68499755859375,2.4399967193603445,6.592498779296875,6.164997100830078,-0.8500022888183594,2,0.026616544884764615,-1.431376362262824,62.43999862670898,1.4660232289413508,62.86000061035156,1.5555532008081494,62.099998474121094,0.026616544884764615
12699,2023-06-29,61.290000915527344,61.56999969482422,60.38999938964844,60.70000076293945,2881900.0,0.0008164473496108382,1.0521785281873517,-0.48760380082851507,32.97490957749355,41.033281302710066,1.6647106530645885,1.990100931505097,5.660566284379655,5.502045585294113,37.89031350752261,1.1800003051757812,-0.8739450051575162,-1.8149990081787095,-3.5914582040961136,-0.03853981226129832,-2.703228606137415,-0.9267694102200039,3.377397003173826,33.088276542988254,-8.06668897697412,0.8882295979587056,6,1.2749977111816406,2.104999542236321,6.542499542236328,6.114997863769531,-1.5300025939941406,3,0.02610537526873724,1.1052688943066111,61.2400016784668,-1.431376362262824,62.43999862670898,1.4660232289413508,62.86000061035156,0.02610537526873724
12700,2023-06-30,62.16999816894531,62.2599983215332,61.2599983215332,61.27999877929688,3298700.0,0.014357925277743488,-1.1505369287185083,1.508473151650329,42.523343869808215,40.43163793334223,0.5002721758216069,1.0555343187539918,4.607690771751805,4.563110005432009,38.32333166763318,1.0,-0.7924189374947446,-0.8660017013549819,-2.6765595275934118,0.9445561248834409,-1.7712806144741933,0.03927721176422949,2.3263038085937495,66.91725118062018,25.267407490333092,0.9052789131192115,6,0.02500152587890625,1.1000022888183523,5.587503433227539,5.2350006103515625,-2.529998779296875,4,0.009007582270940784,1.0521785281873517,61.290000915527344,1.1052688943066111,61.2400016784668,-1.431376362262824,62.43999862670898,0.009007582270940784
12701,2023-07-03,62.97999954223633,63.02000045776367,62.0,62.02999877929688,1375000.0,0.013028814494892904,-1.0198062432723358,1.0674173195946994,46.81080867078984,40.65531958111301,-0.5108071878205038,0.2455194690687179,3.627435061899206,3.697004791321717,37.51927389720881,1.0200004577636719,-0.627740243942128,-0.048000335693359375,-1.858037173898751,1.7620365025120321,-0.9530187547960551,0.8570180834093364,1.3520503317871118,98.10608906742164,55.20859771765355,0.9050184191026975,7,-1.1800003051757812,0.005001068115234375,4.757501602172852,4.4850006103515625,-3.290000915527351,0,-0.002064164322961748,-1.1505369287185083,62.16999816894531,1.0521785281873517,61.290000915527344,1.1052688943066111,61.2400016784668,-0.002064164322961748
12702,2023-07-05,63.790000915527344,63.97000122070313,62.63999938964844,62.86000061035156,4555300.0,0.012861247684636812,1.062016879284127,0.9789469034721822,53.43035301815158,42.48676379350976,-1.3498913225941678,-0.6082695896113606,2.661140843445139,2.8514862621019574,37.265397599660425,1.3300018310546946,-0.7477265854271735,0.7700010299682631,-1.0242229419201436,2.56422500185667,-0.1271109559759438,1.66711301591247,0.38436693912109376,94.9720610862716,48.7476223089902,0.8971119859442037,7,-1.6100006103515625,-0.8050003051757812,3.2099990844726562,3.674999237060547,-4.290000915527344,2,-0.014265556268249102,-1.0198062432723358,62.97999954223633,-1.1505369287185083,62.16999816894531,1.0521785281873517,61.290000915527344,-0.014265556268249102
12703,2023-07-06,63.7599983215332,64.02999877929689,62.7400016784668,63.38000106811523,5359700.0,-0.0004703338072352681,1.8043471049706705,0.4085990631434812,57.04770445036619,43.831801045865994,-1.3085703075890294,-0.5929145227875381,2.512259284228307,2.8538992286967755,36.979390448460556,1.2899971008300923,-0.8230523236231164,0.7299985885620117,-1.0790654049932726,2.539062582117296,-0.17453340821563046,1.634530585339654,-3.3699989318847656,92.58240376271705,39.796065694932764,0.9045319967776418,7,-1.5499992370605398,-0.7749977111816406,2.8100013732910156,3.7050018310546875,-4.05999755859375,3,-0.03826848636984581,1.062016879284127,63.790000915527344,-1.0198062432723358,62.97999954223633,-1.1505369287185083,62.16999816894531,-0.03826848636984581
12704,2023-07-07,62.93000030517578,63.43000030517578,62.86999893188477,63.29999923706055,3730900.0,-0.013017535103621691,-1.285712061408668,-0.9736884373682232,41.323351941685154,43.58457644425855,-0.505030915308069,0.135335355334675,3.145204556824652,3.632679173342609,36.83674607806928,0.8899993896484304,-0.8185011786103047,-0.030999565124510298,-1.7368267521319751,1.6748276218829474,-0.8839131586282392,0.8219140283792186,-2.4672009277343747,60.28887031270841,10.862718621196642,0.85291359350373,7,-0.7200012207031179,0.05500030517578125,3.309999465942383,4.534999847412109,-3.6899986267089844,4,-0.040362321678209745,1.8043471049706705,63.7599983215332,1.062016879284127,63.790000915527344,-1.0198062432723358,62.97999954223633,-0.040362321678209745
12705,2023-07-10,62.6500015258789,63.43999862670898,62.36000061035156,63.04999923706055,4047400.0,-0.004449368789751218,-1.2040786139407642,1.0810780159393139,41.951858420086644,43.446338920399675,-0.15512235008246478,0.31408718562345683,3.2691910630234204,3.8556393497187074,36.313096241723265,1.0799980163574148,-0.7146582621508628,-0.23649845123291868,-1.8533469637211724,1.380350061255335,-1.044922707477042,0.5719258050112046,-2.1158581604003857,32.01979885446206,-14.732469880245247,0.8084242562441251,7,-0.4400024414062358,0.33499908447266336,3.5299968719482493,4.8149986267089915,-4.530002593994126,0,-0.04612933972797939,-1.285712061408668,62.93000030517578,1.8043471049706705,63.7599983215332,1.062016879284127,63.790000915527344,-0.04612933972797939
12706,2023-07-11,63.11999893188477,63.1500015258789,62.56999969482422,62.83000183105469,2878800.0,0.007501953624242663,2.314274503820216,-0.7249969005407413,50.33288447560096,44.257236865069956,-0.6530339912345866,-0.1917308931505488,2.6267281064671053,3.3424132359655445,35.76114771753811,0.5800018310546804,-0.6989651087436854,0.2499990463256907,-1.349276404714253,1.8492744973656272,-0.5496386791942811,1.0496367718456625,-2.515938458129895,45.50893142674406,-3.2438715746720774,0.7996377255199693,7,-0.9099998474121094,-0.5149993896484446,2.827501296997063,4.345001220703118,-4.6899986267089915,1,-0.05513307352859331,-1.2040786139407642,62.6500015258789,-1.285712061408668,62.93000030517578,1.8043471049706705,63.7599983215332,-0.05513307352859331
12707,2023-07-12,63.790000915527344,64.25,63.099998474121094,63.099998474121094,3137700.0,0.010614733760778261,-2.333325961963733,2.379342550084787,56.18686424738492,46.953564296818556,-1.2420102481714608,-0.8900385984199488,1.799773411009653,2.6339171081806114,34.81073848639208,1.1500015258789062,-0.5970421624451347,0.9090009689331069,-0.7134060463076253,2.531407984173839,0.09779746131274436,1.7202044765534694,-3.1174216756616246,75.66141624213849,24.674797674886975,0.8112035076203656,7,-1.470001220703125,-1.1850013732910156,0.9399986267089844,2.6099987030029297,-5.620002746582031,2,-0.06427343204223679,2.314274503820216,63.11999893188477,-1.2040786139407642,62.6500015258789,-1.285712061408668,62.93000030517578,-0.06427343204223679
12708,2023-07-13,64.33000183105469,64.34999847412111,63.5099983215332,63.65999984741211,2925000.0,0.0084652909198486,1.3662133773190013,0.9710139318885449,59.33414707495266,49.8823684632029,-1.4500925408612204,-1.407702603915638,1.0974769341720219,2.068390292773813,33.75906877230493,0.8400001525879048,-0.5283632321918574,1.3890018463134766,-0.3562821025845011,3.1342857952114542,0.5163598718644877,2.2616438207624654,-3.514325760783599,98.9951424858044,44.44211566537116,0.8726419744489902,7,-1.525003433227532,-1.7250022888183594,0.3699989318847656,2.069997787475586,-6.14000320434571,3,-0.07508163677251833,-2.333325961963733,63.790000915527344,2.314274503820216,63.11999893188477,-1.2040786139407642,62.6500015258789,-0.07508163677251833
12709,2023-07-14,64.26999664306639,64.58999633789061,63.61000061035156,64.23999786376953,2500500.0,-0.0009327714329292469,1.9253683755039648,0.04477416489689687,63.89242463169377,52.25671077007907,-1.0313819476663113,-1.272762437773821,1.0256376781625676,2.0902861481228854,32.289985971008015,0.9799957275390483,-0.42031837919115844,1.2399969100952006,-0.5880299144063201,3.0680237345967214,0.32598349784444025,2.154010322345961,-3.2422612285643027,85.65021040747195,25.287881337447544,0.9140134122507608,7,-0.9749984741210866,-1.664997100830064,0.3375034332275533,2.1300029754638814,-6.309997558593736,4,-0.07110621003307549,1.3662133773190013,64.33000183105469,-2.333325961963733,63.790000915527344,2.314274503820216,63.11999893188477,-0.07110621003307549
12710,2023-07-17,63.209999084472656,64.22000122070311,63.20000076293945,64.22000122070311,2881600.0,-0.016492883366411193,1.0197986146257452,-33.668107833179256,52.15782026991685,52.85082316998207,0.21417685323876867,-0.3164096203606306,1.9580978851603277,3.1185571198159607,32.040696233816135,1.069995880126939,-0.11003485858974216,0.23549938201904297,-1.4922728151316278,1.9632715791697137,-0.6283867165562924,1.0993854805943784,-1.897282796099482,31.683190754065148,-28.330320903220045,0.8638860985753348,7,0.2649993896484304,-0.6049995422363281,1.1325016021728516,3.190000534057617,-5.259998321533203,0,-0.06280647782798465,1.9253683755039648,64.26999664306639,1.3662133773190013,64.33000183105469,-2.333325961963733,63.790000915527344,-0.06280647782798465
12711,2023-07-18,63.0,63.86000061035156,62.27000045776367,63.43000030517578,3332500.0,-0.0033222447004312983,1.4651147661207808,0.4257419759334718,53.544313516055816,52.86348544752699,0.4775285906662319,-0.18853471002270794,2.015824714871556,3.303429546518217,32.022985315924466,1.5900001525878906,0.2026243439593145,0.07150020599365092,-1.5982963601479128,1.7412967721352217,-0.7633980770771345,0.9063984890644363,-1.4251013076654289,31.465553386947658,-28.144675677181286,0.8348982830707846,7,0.42999839782714133,-0.4350013732910156,1.2775001525878906,3.3999996185302734,-5.479999542236328,1,-0.07746033441452738,1.0197986146257452,63.209999084472656,1.9253683755039648,64.26999664306639,1.3662133773190013,64.33000183105469,-0.07746033441452738
12712,2023-07-19,63.38999938964844,64.18000030517578,63.11000061035156,63.11000061035156,3602400.0,0.006190466502356218,-6.642888283378746,-0.6511594897180675,65.1621838146003,53.765094265775225,0.027739052361873462,-0.5832340375704987,1.4601159592220938,2.8960644190176765,31.274549969632155,1.1800003051757812,0.3817857366669557,0.44549961090088175,-1.236096584637167,2.1270958064389376,-0.3952984868681426,1.2862977086699061,-1.5738928856693803,48.275901758217124,-17.34421610009276,0.8407980977690266,7,0.03999900817870383,-0.8250007629394531,0.8875007629394531,3.010000228881836,-6.380001068115234,2,-0.07824576640211522,1.4651147661207808,63.0,1.0197986146257452,63.209999084472656,1.9253683755039648,64.26999664306639,-0.07824576640211522
12713,2023-07-20,64.55999755859375,64.73000335693361,63.31000137329102,63.79999923706055,3484200.0,0.018457141192785187,1.5817985095071265,2.714291553133515,69.91471990082712,56.94191292790211,-1.1363440148307333,-1.7027031799979042,0.14264681733970974,1.7236306796494603,29.838293184814262,1.4200019836425852,0.49874057767127766,1.5279979705810547,-0.2998858392825383,3.3558817804446477,0.6140560656492582,2.441939875512851,-2.52197986790177,93.08920333397892,22.38929560104475,0.9139419049317972,7,-1.05999565124511,-1.9949989318847656,-0.2824974060058594,1.8400020599365234,-6.9799957275390625,3,-0.09897768945621421,-6.642888283378746,63.38999938964844,1.4651147661207808,63.0,1.0197986146257452,63.209999084472656,-0.09897768945621421
12714,2023-07-21,65.20999908447266,65.38999938964844,64.55000305175781,64.84999847412111,10530000.0,0.010068177671304523,1.3333192048488958,0.47368605976035755,69.04761677127597,59.952552744700924,-1.5968408992530954,-2.2764610620368373,-0.6435432050393786,1.0814950517488455,28.41426166529143,0.839996337890625,0.49975788186264225,2.055499458312987,-0.008736260423447106,4.119735177049414,1.0233815989447663,3.0876173176812003,-2.902782827156514,94.230757474425,22.100099537857076,1.0321178593682148,7,-1.3799991607666016,-2.3199996948242188,-0.9324989318847656,1.1900005340576172,-7.3600006103515625,4,-0.10765220911397366,1.5817985095071265,64.55999755859375,-6.642888283378746,63.38999938964844,1.4651147661207808,63.0,-0.10765220911397366
12715,2023-07-24,65.08000183105469,65.48000335693361,64.66000366210939,65.08999633789061,2837200.0,-0.0019935171790076422,1.075926140533784,-0.0277624719195988,64.3835788239339,61.51374100562681,-1.2135125850891768,-2.0150765031923044,-0.6601782230555102,1.23193489428445,26.70229199269656,0.8199996948242188,0.4637109779757509,1.7765020370483384,-0.39467970752968995,3.947683781626374,0.6909111647593278,2.862092909337356,-2.402851597858671,87.53890452926521,17.92173556863014,1.085590872289017,7,-1.2049999237060476,-2.1450004577636648,-1.0275020599365234,1.319997787475586,-7.130001068115234,0,-0.10940384981956974,1.3333192048488958,65.20999908447266,1.5817985095071265,64.55999755859375,-6.642888283378746,63.38999938964844,-0.10940384981956974
12716,2023-07-25,64.95999908447266,65.36000061035156,64.81999969482422,65.06999969482422,3247000.0,-0.0018439266011939237,-1.7692397981141672,11.006106870244658,58.850212261047595,61.809668562700445,-0.8996674046294117,-1.8231545956670487,-0.6693036339136711,1.3926472382264024,24.897805351715178,0.5400009155273438,0.6600179428368236,1.551499366760254,-0.7297026244251583,3.832701357945666,0.4108983711675478,2.69210036235296,-1.8904494139533767,78.05891688476362,11.167764269797829,1.1406009955927063,7,-1.0849971771240163,-2.0249977111816335,-0.5449991226196289,1.4400005340576172,-7.279998779296875,1,-0.10791253725877592,1.075926140533784,65.08000183105469,1.3333192048488958,65.20999908447266,1.5817985095071265,64.55999755859375,-0.10791253725877592
12717,2023-07-26,65.05000305175781,65.62000274658203,64.73999786376953,64.91000366210939,2529800.0,0.001385529072562175,-2.6666030898340645,-1.2727146622276417,59.67019750060193,61.84700749888369,-0.8852361263429032,-1.799878600830894,-0.8987563780317487,1.3272047455025984,22.955657565618782,0.8800048828125,0.8903920458413737,1.5110031127929702,-0.834625505420405,3.8566317310063525,0.338188803686279,2.6838174218996613,-1.6429898651405281,75.32470320516941,11.200695134380567,1.1728143091066898,7,-1.105001449584961,-2.045001983642578,-0.7100019454956055,1.349996566772461,-7.920001983642585,2,-0.11575714436174278,-1.7692397981141672,64.95999908447266,1.075926140533784,65.08000183105469,1.3333192048488958,65.20999908447266,-0.11575714436174278
12718,2023-07-27,62.86999893188477,64.76999664306639,62.540000915527344,64.61000061035156,4046300.0,-0.033512744313608955,1.1650509708063825,-12.428637602181047,49.625926977635565,60.26184109287723,1.1911491693834009,0.5359821407130596,1.145185019917598,3.5072080081318333,20.866136186153884,2.5100021362304688,0.9649674122461676,-0.7505008697509723,-2.861310116544395,1.3603083770424504,-1.8059054931476837,0.3049037536457391,2.7500038146972585,10.714214940723833,-51.66856903177259,1.0554046233967123,7,1.0750026702880788,0.13500213623046164,1.4650011062622,3.5300006866455007,-6.36000061035157,3,-0.09320821870381246,-2.6666030898340645,65.05000305175781,-1.7692397981141672,64.95999908447266,1.075926140533784,65.08000183105469,-0.09320821870381246
12719,2023-07-28,62.88999938964844,63.849998474121094,62.75,63.099998474121094,4227300.0,0.00031812403536601863,-3.489809264305177,0.12068901258629697,51.54637604215829,60.193902845348504,1.06701849997242,0.6766897928935975,1.0291032206877304,3.488121270451984,18.383539529566118,1.0999984741210938,0.9345743390421575,-0.8105003356933622,-2.653730081236276,1.0327294098495514,-1.732115208464819,0.1111145370780946,2.7300033569335938,11.363580066484683,-52.59371072490349,0.921614872771456,7,1.055002212524414,0.11500167846679688,1.197500228881836,3.510000228881836,-7.299999237060547,4,-0.0844330992228911,1.1650509708063825,62.86999893188477,-2.6666030898340645,65.05000305175781,-1.7692397981141672,64.95999908447266,-0.0844330992228911
12720,2023-07-31,62.72999954223633,63.29999923706055,62.43000030517578,62.97999954223633,3600500.0,-0.0025441222605330216,-1.0470599851002145,1.1904813805631245,47.38255872063962,59.50926342363559,1.2871250032610249,0.9283938829950458,1.106912234335752,3.671106456049941,16.59015911585785,0.8699989318847656,0.8173694068461472,-0.9985002517700181,-2.7589942622788897,0.7619937587388534,-1.8787472570244574,-0.11825324651558589,2.828403167724616,9.404357600688797,-54.53660284447486,0.8802470052544347,7,1.2950019836425781,0.27500152587890625,1.072500228881836,3.4750003814697266,-6.3899993896484375,0,-0.07779373670853473,-3.489809264305177,62.88999938964844,1.1650509708063825,62.86999893188477,-2.6666030898340645,65.05000305175781,-0.07779373670853473
12721,2023-08-01,62.849998474121094,63.209999084472656,62.5,62.72999954223633,3826700.0,0.0019129432928493006,-1.4482810783791427,-0.4799957275390625,43.18839714373538,57.06773157131727,1.27800678624628,0.8412895845469279,0.9099026573723705,3.562409939869852,15.464530230119578,0.7099990844726562,0.6598130973917407,-0.8720012664794936,-2.645046695480616,0.9010441625216288,-1.7585239809800584,0.014521448021071137,2.583268139648439,13.166076724385345,-47.2561097922129,0.8865227145005613,8,1.1750030517578125,0.15500259399414062,0.6225013732910156,3.355001449584961,-6.25,1,-0.07796337040802392,-1.0470599851002145,62.72999954223633,-3.489809264305177,62.88999938964844,1.1650509708063825,62.86999893188477,-0.07796337040802392
12722,2023-08-02,62.88000106811523,63.2400016784668,62.52999877929688,62.77999877929688,3139800.0,0.00047736825334188104,-1.3666673024471514,0.8333598245222454,38.654160371033804,53.594336068006896,1.3053215815653587,0.779586341390683,0.7997160618274037,3.5463940662296594,15.132859901434792,0.7100028991699148,0.6911215706780212,-0.7964986801147518,-2.608474081466589,1.0154767212370857,-1.702486380790667,0.10948902056117049,2.4331348933105588,19.230831931348195,-34.81211823055513,0.9059877006759195,8,1.145000457763679,0.1250000000000071,0.5324974060058665,3.3249988555908274,-5.8100013732910085,2,-0.08269721174633105,-1.4482810783791427,62.849998474121094,-1.0470599851002145,62.72999954223633,-3.489809264305177,62.88999938964844,-0.08269721174633105
12723,2023-08-03,61.31999969482422,62.77999877929688,61.15999984741211,62.61000061035156,4053200.0,-0.02480918172379043,-1.0124202704880056,-12.899713904255123,31.305485906905986,49.40076597196578,2.6344359390292666,2.263465539335783,2.261364855339451,5.12789896763266,15.140902804546066,1.720001220703118,0.6894662002142553,-2.2345001220703153,-4.329300772642853,-0.13969947149778505,-3.281900447356577,-1.1870997967840466,3.8778108403515716,5.947952754453909,-42.27529445448728,1.047400325286266,8,2.0700016021728516,1.6850013732910156,2.092498779296875,4.760000228881836,-3.8899993896484375,3,-0.06833004969930967,-1.3666673024471514,62.88000106811523,-1.4482810783791427,62.849998474121094,-1.0470599851002145,62.72999954223633,-0.06833004969930967
12724,2023-08-04,60.38999938964844,62.0099983215332,60.20000076293945,61.27000045776367,3406500.0,-0.01516634556105978,-1.873015824959658,0.6821708864877013,31.82992173981431,45.783692962619156,3.1389069357694765,3.155186617735339,3.089527105433433,6.041001504000263,15.326641748839197,1.80999755859375,0.532343081576137,-3.0375003814697266,-5.556705956673142,-0.5182948062663115,-4.297103169071434,-1.777897593868019,4.565542504261529,6.128990975160155,-42.36116496523652,1.2596027876017073,8,2.5200023651123047,2.5200023651123047,2.91249942779541,5.690000534057617,-3.1800003051757812,4,-0.06424906619191506,-1.0124202704880056,61.31999969482422,-1.3666673024471514,62.88000106811523,-1.4482810783791427,62.849998474121094,-0.06424906619191506
12725,2023-08-07,59.7599983215332,60.66999816894531,59.709999084472656,60.52000045776367,4222100.0,-0.010432208552451527,-1.2325544259328258,0.8636377429157256,30.19561720827045,42.599849067866145,3.2798120685221264,3.749830414605455,3.623099185116523,6.648034437268379,15.296938337883498,0.9599990844726562,0.18282965723220457,-3.523001289367677,-6.516813922939846,-0.5291886557955081,-5.019907606153765,-2.026094972581596,4.81510028189912,1.4164079410483819,-47.193718983151705,1.4969063167860828,8,2.9050025939941406,2.9050025939941406,3.220001220703125,6.095001220703125,-1.6299972534179759,0,-0.0697790877855956,-1.873015824959658,60.38999938964844,-1.0124202704880056,61.31999969482422,-1.3666673024471514,62.88000106811523,-0.0697790877855956
12726,2023-08-08,59.63999938964844,59.79999923706055,58.93000030517578,59.75,3831600.0,-0.0020080143114985516,7.285740236148955,0.1447372383677157,26.295861903333403,38.89158955705853,2.8673397972192163,3.7900676899365067,3.6703663093106087,6.714275779183538,15.38831995413232,0.8699989318847656,-0.23809982105423444,-3.4690002441406236,-6.878374425128442,-0.05962606315279828,-5.173687334634536,-1.764313153646711,4.448589261887918,16.47329137462705,-30.84982682955648,1.704687090493911,8,2.209999084472649,2.6350021362304688,3.092500686645508,6.215000152587891,-0.9599990844726562,1,-0.05533197972556181,-1.2325544259328258,59.7599983215332,-1.873015824959658,60.38999938964844,-1.0124202704880056,61.31999969482422,-0.05533197972556181
12727,2023-08-09,59.68999862670898,60.31999969482422,59.47999954223633,59.61000061035156,3892800.0,0.0008383507305873561,-3.941175150624376,-0.7272506588985344,14.138512023577803,34.94854345105212,2.2094095214198077,3.6018248495750314,3.545749589464542,6.611381633144653,16.326543933464034,0.8400001525878906,-0.6285500665214627,-3.21400089263917,-6.930210270223178,0.5022084849448305,-5.072105581431167,-1.3558962038471662,3.7795594232641108,19.740223967405406,-20.893513185464677,1.8581046887920005,8,1.7000007629394602,2.585002899169929,2.7025012969970774,6.165000915527351,-1.7199974060058452,2,-0.0517674689844142,7.285740236148955,59.63999938964844,-1.2325544259328258,59.7599983215332,-1.873015824959658,60.38999938964844,-0.0517674689844142
12728,2023-08-10,59.5,60.34000015258789,59.290000915527344,60.16999816894531,2535700.0,-0.003183089815384288,1.0792020123429746,-8.375184778981241,4.897389015375381,29.76532267029846,2.0909922957317804,3.595775891710204,3.662864869449649,6.752591701852509,17.43676180399982,1.0499992370605469,-0.9959908865811329,-3.16249942779541,-7.109138021680664,0.7841391660898438,-5.13581872473803,-1.1891801308527832,3.424811120597411,18.506495517108558,-14.71358636825929,1.9733192969426252,8,1.614999771118164,2.7750015258789062,3.082500457763672,6.354999542236328,-1.5099983215332031,3,-0.04084034126345848,-3.941175150624376,59.68999862670898,7.285740236148955,59.63999938964844,-1.2325544259328258,59.7599983215332,-0.04084034126345848
12729,2023-08-11,59.70000076293945,59.93000030517578,59.38999938964844,59.6500015258789,2901100.0,0.003361357360326833,1.117657618573897,-0.07462593090255906,7.968826833956413,25.38601912733366,1.5543613908794498,3.199908984500482,3.3540508790246975,6.4963267845567145,18.824198887706363,0.5400009155273438,-1.4144196230333392,-2.733998870849611,-6.815636824596993,1.3476390828977713,-4.774817847723298,-0.6931798939759233,2.745433059807361,44.25295420165304,17.164248982657057,2.0408189768736893,8,1.385000228881836,2.575000762939453,2.8974990844726562,6.154998779296875,-1.1800003051757812,4,-0.03802345776807492,1.0792020123429746,59.5,-3.941175150624376,59.68999862670898,7.285740236148955,59.63999938964844,-0.03802345776807492
12730,2023-08-14,59.2400016784668,59.75,58.72000122070313,59.72999954223633,3166100.0,-0.007705177195880597,2.8867967985259133,-9.800106813151885,7.566843421608667,21.428068713764024,1.6396714966946035,3.528124849822703,3.7537420502512617,6.926993538969725,20.093218391892776,1.029998779296868,-1.6308366597327861,-2.9954980850219712,-7.298380928980265,1.3073847589363154,-5.146939507001122,-0.8440566630428279,2.783580122171493,32.09881485283942,10.984201165390175,2.1514414219791433,8,1.739999771118164,2.9300003051757812,3.3574981689453125,6.614997863769531,0.7199974060058594,0,-0.03426742971771435,1.117657618573897,59.70000076293945,1.0792020123429746,59.5,-3.941175150624376,59.68999862670898,-0.03426742971771435
12731,2023-08-15,58.11999893188477,58.9900016784668,58.06000137329102,58.9900016784668,3004000.0,-0.01890619032492591,1.1379249866266619,1.7755235500194484,5.405425308845082,17.733764817965273,2.255337232758798,4.494205065563072,4.812396478021817,8.03240903296227,20.8899652088733,1.1800003051757741,-1.921593006876023,-3.8715007781982322,-8.530560308641391,0.7875587522449266,-6.201030543419812,-1.5419710129766528,3.441081587562593,2.6314732770274873,-11.145673549964643,2.329529765221581,8,2.3000011444091797,3.7200031280517507,4.477500915527337,7.735000610351555,1.2600021362304545,1,0.00017209457010092244,2.8867967985259133,59.2400016784668,1.117657618573897,59.70000076293945,1.0792020123429746,59.5,0.00017209457010092244
12732,2023-08-16,58.43000030517578,58.70000076293945,58.25,58.27000045776367,3099300.0,0.005333815880731896,-3.4999904632932157,-0.18390728999500294,12.372927053355554,15.630147167570783,1.3943517086576662,3.9985691045893788,4.417271399162402,7.722887364638154,22.038910847881922,0.5800018310546804,-2.1842647089160963,-3.3134994506835938,-8.18243139290719,1.555432491540003,-5.747965421795399,-0.8790334795717953,2.5709075508865666,16.228032016704105,1.9782061249809502,2.4344659711117993,8,1.6049995422363281,3.410001754760742,3.977499008178711,7.25,1.2999992370605469,2,0.004278623972176376,1.1379249866266619,58.11999893188477,2.8867967985259133,59.2400016784668,1.117657618573897,59.70000076293945,0.004278623972176376
12733,2023-08-17,58.16999816894531,58.88999938964844,58.04999923706055,58.47000122070313,4337500.0,-0.004449805491571035,-2.111106401616299,-1.875020861645611,11.563551913993948,13.37832829803519,1.2969213775090438,3.9582441414108303,4.599946285429581,7.946095736218396,23.79539767057445,0.8400001525878906,-2.4598372859991997,-3.2540016174316406,-8.183003135501906,1.6749999006386247,-5.718502376466773,-0.789500858396508,2.360364649873624,6.382918282332077,-7.891942937036899,2.4645007590351335,8,1.1900005340576172,3.6650028228759766,4.292501449584961,7.385002136230469,1.3200035095214844,3,-0.0034381460295275224,-3.4999904632932157,58.43000030517578,1.1379249866266619,58.11999893188477,2.8867967985259133,59.2400016784668,-0.0034381460295275224
12734,2023-08-18,58.18999862670898,58.65999984741211,58.08000183105469,58.29999923706055,3559900.0,0.0003438277186389449,-2.5152012577162277,0.36666497126292125,12.16670714479136,11.375116068759734,1.0415640700289757,3.568306167875299,4.477078346540345,7.893195770702299,26.221778129913076,0.5799980163574219,-2.7404857193766503,-2.8830011367797894,-7.67471478099197,1.9087125074323907,-5.2788579588858795,-0.48714431467369934,1.8938987473934503,8.23525451873086,-6.3807528543383345,2.3958568221060914,8,1.0050010681152415,3.645002365112312,4.515000343322761,7.365001678466804,-0.46999740600584516,4,-0.0034369643059311006,-2.111106401616299,58.16999816894531,-3.4999904632932157,58.43000030517578,1.1379249866266619,58.11999893188477,-0.0034369643059311006
12735,2023-08-21,57.959999084472656,58.349998474121094,57.22999954223633,58.13000106811523,3132200.0,-0.0039525613965344375,2.672146935406205,1.5454640033290075,9.983692347265233,9.562652784752158,1.1056536756101352,3.412504085775801,4.604897275810842,8.086867970662794,28.991646665030757,1.1199989318847656,-2.8453647134433027,-2.757000541687013,-7.349040657757996,1.835039574383977,-5.053020599722508,-0.4609804836515181,1.757796624962232,41.47719637430804,25.575750848117863,2.296020058035494,8,0.8250007629394531,3.4650020599365234,4.989999771118164,7.534999847412109,-0.75,0,0.009661859595181399,-2.5152012577162277,58.18999862670898,-2.111106401616299,58.16999816894531,-3.4999904632932157,58.43000030517578,0.009661859595181399
12736,2023-08-22,57.95000076293945,58.09000015258789,57.2400016784668,57.36999893188477,3142600.0,-0.00017250382489886196,-1.0238147138964577,-3.4117356670033545,9.523833386158344,9.049910713927776,0.9506905432709303,3.0255239191052468,4.532736181406193,8.041909468016584,31.91120233760214,0.8499984741210938,-2.906005722627853,-2.416498947143552,-6.705007177864061,1.8720092835769577,-4.560753062503807,-0.27224483178329706,1.270235713055726,43.373571499153186,26.74102871083623,2.144254115360256,8,0.8349990844726562,3.4750003814697266,5.089998245239258,7.299999237060547,-1.0800018310546804,1,0.03468504391838856,2.672146935406205,57.959999084472656,-2.5152012577162277,58.18999862670898,-2.111106401616299,58.16999816894531,0.03468504391838856
12737,2023-08-23,57.52000045776367,58.04999923706055,56.86999893188477,58.0099983215332,8610700.0,-0.007420194987310169,3.1403541647146755,-0.8448212359580225,11.693578468507297,9.805042875386878,1.1627851159226026,3.0171621391938857,4.870017964254004,8.407986696799767,35.160628113245636,1.1800003051757741,-2.915246295610075,-2.469999122619626,-6.32775947648318,1.3877612312439283,-4.398879299551403,-0.5411189456878489,1.302188631479737,32.178286068237504,13.607866139470751,1.9288801769317772,8,0.8799991607666016,3.7250003814697266,5.4774980545043945,7.599998474121094,-0.29999923706053977,2,0.03233658893513636,-1.0238147138964577,57.95000076293945,2.672146935406205,57.959999084472656,-2.5152012577162277,58.18999862670898,0.03233658893513636
12738,2023-08-24,57.0099983215332,58.06000137329102,56.68000030517578,57.54999923706055,5780900.0,-0.008866518292275694,-1.3000076294139458,1.1020474892954457,12.775357417435487,10.339101829106774,1.4331468169181605,3.231308865313629,5.2936482947095485,8.841988590067018,37.07241677585107,1.3800010681152415,-2.9056339193663376,-2.6870012283325195,-6.513777441521313,1.139774984856274,-4.600389334926916,-0.7736131217381228,1.4217527362384814,16.666570335905366,-3.333950337102202,1.9133881065943956,8,1.2050018310546875,4.140003204345703,5.987500190734863,8.110000610351562,-1.979999542236321,3,0.047710950724160206,3.1403541647146755,57.52000045776367,-1.0238147138964577,57.95000076293945,2.672146935406205,57.959999084472656,0.047710950724160206
12739,2023-08-25,57.58000183105469,57.84000015258789,56.9900016784668,57.09000015258789,7705600.0,0.00999830777588695,-1.4637685966861824,-0.9074089772390116,25.66972097407435,12.350532668269627,0.5931752650998661,2.3643163382984937,4.662747920290997,8.197250531391077,39.08752087335662,0.8499984741210938,-2.8249275398635803,-1.8514978408813505,-5.47704040045754,1.7740447186948387,-3.664269120669445,-0.038726561093255896,0.5013990761978135,53.892366028598836,30.238150597761283,1.8127712797880935,8,0.25499916076660156,3.5699996948242188,5.452498435974121,7.539997100830078,-1.7400016784667969,4,0.03317123630902685,-1.3000076294139458,57.0099983215332,3.1403541647146755,57.52000045776367,-1.0238147138964577,57.95000076293945,0.03317123630902685
12740,2023-08-28,57.849998474121094,58.1500015258789,57.6500015258789,57.86000061035156,3982200.0,0.004689069720049677,-1.4390479912167227,-0.020412452997641124,30.669556935326355,15.157658404545327,0.11764280680236539,1.802386212070303,4.274740903811477,7.838481183389916,40.830541899669925,0.5699996948242116,-2.6763205186509467,-1.337501144409181,-4.673650158711567,1.9986478698932046,-3.0055756515603704,0.3305733627420082,-1.1699981689453125,79.59164607942907,52.75589702116663,1.668074507151191,8,-0.06499862670898438,3.3000030517578125,5.510001182556152,7.270000457763672,-1.2199974060058665,0,-0.0022471435928579364,-1.4637685966861824,57.58000183105469,-1.3000076294139458,57.0099983215332,3.1403541647146755,57.52000045776367,-0.0022471435928579364
12741,2023-08-29,57.95000076293945,58.34000015258789,57.5099983215332,57.77999877929688,4614900.0,0.0017286480804852289,-1.3380237799734584,-16.99656750572011,31.410310750581118,17.27292325979261,-0.01006846238612269,1.387609723315478,4.068352376286526,7.606754080362293,42.56308165485122,0.8300018310546875,-2.5653815616849442,-0.9924989700317397,-3.8865576876062207,1.9015597475427413,-2.43952832881898,0.4545303887555008,-1.2406004333496128,76.5060587049791,46.758020482199434,1.4470293587872403,8,-0.16500091552734375,3.200000762939453,5.455000877380378,7.099998474121094,-1.470001220703125,1,-0.012769657786442123,-1.4390479912167227,57.849998474121094,-1.4637685966861824,57.58000183105469,-1.3000076294139458,57.0099983215332,-0.012769657786442123
12742,2023-08-30,57.68000030517578,58.2400016784668,57.41999816894531,57.88000106811523,2583500.0,-0.004659196793942777,-1.2777715965985854,-1.1764613485919517,30.882395368518118,19.419461421406407,0.15908602729617627,1.3155116093922956,4.254037896396909,7.739727413243571,44.44032823527423,0.8200035095214844,-2.410185709091408,-1.0024993896484347,-3.274617482522956,1.2696187032260866,-2.1385584360856953,0.13355965678882598,-0.9053759826660155,60.24096939279665,27.87006059744138,1.1360590464372606,8,-0.010000228881835938,3.470001220703125,5.72500133514405,7.369998931884766,-0.3300018310546875,2,-0.014043019573602988,-1.3380237799734584,57.95000076293945,-1.4390479912167227,57.849998474121094,-1.4637685966861824,57.58000183105469,-0.014043019573602988
12743,2023-08-31,57.13000106811523,58.08000183105469,57.11000061035156,57.959999084472656,3983700.0,-0.009535354267520724,-1.2298906013636464,4.149974250891865,24.85327249734597,20.829079793912474,0.6102186102178777,1.6184927778768525,4.719974570626562,8.156253338392169,45.60917317565533,0.970001220703125,-2.1065500825860184,-1.342998695373545,-3.348150706631152,0.662153315884062,-2.3455747010023487,-0.34042268974474155,-0.2927617124023385,10.370336880534323,-19.650839482083214,1.002576005628803,8,0.38499832153321023,3.5949974060058594,6.345000267028816,7.770000457763679,0.5200004577636719,3,0.001575357096188279,-1.2777715965985854,57.68000030517578,-1.3380237799734584,57.95000076293945,-1.4390479912167227,57.849998474121094,0.001575357096188279
12744,2023-09-01,56.5099983215332,57.52999877929688,56.08000183105469,57.4900016784668,2848100.0,-0.010852489672506849,1.7358495998157193,1.1807297579269957,24.098698373219733,22.397413796796307,1.080475599117321,2.037368448081338,5.248589074787219,8.633351657761636,46.51992692453529,1.4499969482421946,-1.9920962047122188,-1.7690013885498033,-3.7437781766922598,0.20577539959265323,-2.756389782621028,-0.7816129944785786,1.8300018310546875,19.02640751462161,-10.288635290470701,0.9873883940712274,9,0.7000026702880859,3.4550018310546875,6.96500301361084,8.380001068115234,1.5500030517578196,4,-0.026190047534868977,-1.2298906013636464,57.13000106811523,-1.2777715965985854,57.68000030517578,-1.3380237799734584,57.95000076293945,-0.026190047534868977
12745,2023-09-05,55.59000015258789,56.52000045776367,55.11000061035156,56.5,4170400.0,-0.0162802724521538,1.9684183474744716,0.9285680921129458,25.04935774736039,24.12247205915209,1.8203660976502718,2.7710141283411645,6.085901337627703,9.403644861053678,47.38666332500428,1.4099998474121094,-1.8661129727363814,-2.48049964904785,-4.66618024741274,-0.29481905068296044,-3.5733399482302914,-1.3876593498654088,2.7048000335693345,14.860669048392335,-17.09314073997419,1.0928402991824446,9,1.135000228881836,3.614999771118164,7.885001182556152,9.174999237060547,3.220001220703132,1,0.004497211716383953,1.7358495998157193,56.5099983215332,-1.2298906013636464,57.13000106811523,-1.2777715965985854,57.68000030517578,0.004497211716383953
12746,2023-09-06,56.34000015258789,56.36000061035156,55.52000045776367,55.790000915527344,3815400.0,0.013491635149151637,1.8474574079462063,-0.6043948673449283,31.034501857153202,26.27146354677941,0.9140975858323657,1.8562829192580068,5.23572480388296,8.506781274433308,47.94870948405345,0.8400001525878906,-1.7376192483964488,-1.5654996871948228,-3.7505444922842557,0.6195451178946101,-2.6580220897395392,-0.47297728465010636,1.8274080505371089,39.297096565433,5.132910060940567,1.092522402544716,9,0.38500022888183594,2.835000991821289,7.17500114440918,7.895000457763672,1.8100013732910085,2,0.00514733607990614,1.9684183474744716,55.59000015258789,1.7358495998157193,56.5099983215332,-1.2298906013636464,57.13000106811523,0.00514733607990614
12747,2023-09-07,56.599998474121094,57.13000106811523,56.34000015258789,56.790000915527344,3554900.0,0.00461480867641173,-1.2253575611695355,-0.34545946358346225,35.75318433634675,28.824555426658442,0.5697927206752382,1.4260335438616707,4.890045719510773,8.114310713911834,48.70402873116537,0.7900009155273366,-1.5647207789026467,-1.1510013580322251,-3.2396166963407254,0.9376139802762751,-2.1953090271864752,-0.10669368887797503,1.4451134252929663,50.168257621684944,11.973981504709243,1.0443076691542503,9,0.1250019073486328,2.575002670288086,6.915002822875977,6.975002288818359,2.2600021362304688,3,-0.0021201225286187064,1.8474574079462063,56.34000015258789,1.9684183474744716,55.59000015258789,1.7358495998157193,56.5099983215332,-0.0021201225286187064
12748,2023-09-08,57.06999969482422,57.16999816894531,56.5099983215332,56.70000076293945,3627800.0,0.008303908716853048,1.3158056765782586,-1.9473377770639255,40.604040376886836,30.483924249193162,0.12203057943399642,0.8059711055804968,4.3767440464313125,7.510351312413064,49.38686047860049,0.6599998474121094,-1.3756878732794249,-0.5595001220703111,-2.4969703215010526,1.3779700773604304,-1.5282352217856783,0.4092349776450561,0.8577077530273414,80.99175898661363,37.39649332911941,0.9687350997153708,9,-0.3449993133544922,1.875,6.445001602172852,6.384998321533196,2.490001678466804,4,0.004906234112390662,-1.2253575611695355,56.599998474121094,1.8474574079462063,56.34000015258789,1.9684183474744716,55.59000015258789,0.004906234112390662
12749,2023-09-11,57.43000030517578,57.6500015258789,57.0,57.08000183105469,5586300.0,0.006308053483031761,-1.549014914655828,0.9459445526996794,45.648617126163046,32.14826427039724,-0.2922149014819553,0.2816272845352046,3.9751215892617466,7.026067501645926,49.86345255563408,0.6500015258788991,-1.21217669169544,-0.0859994888305664,-1.7609346460157767,1.5889356683546438,-0.9234670674231751,0.7514680897620423,0.3849988691757815,91.33853773995814,45.51419280308742,0.8374675785926058,9,-0.7049999237060547,1.1299991607666016,5.767500877380371,6.0249977111816335,2.079998016357422,0,0.003830771713983161,1.3158056765782586,57.06999969482422,-1.2253575611695355,56.599998474121094,1.8474574079462063,56.34000015258789,0.003830771713983161
12750,2023-09-12,57.209999084472656,57.5099983215332,56.97000122070313,57.36000061035156,4702400.0,-0.003830771713983383,1.400003390864978,-0.4285776566757493,44.126977206905934,33.561227209988886,-0.19282202881077382,0.36021653702367473,4.121717095400683,7.105991837113663,50.04023700136273,0.539997100830071,-1.0352274023489159,-0.20450057983398295,-1.672839804135947,1.263838644467981,-0.9386701919849685,0.5296690323170026,0.49680014731890765,79.34261874358647,31.83646817598583,0.7341696121509825,9,-0.5349979400634766,0.6800003051757812,5.700002670288086,6.149999618530266,2.1200027465820312,1,0.014857582632772148,-1.549014914655828,57.43000030517578,1.3158056765782586,57.06999969482422,-1.2253575611695355,56.599998474121094,0.014857582632772148
12751,2023-09-13,58.13000106811523,58.38000106811523,57.25,57.27999877929688,6006000.0,0.016081139632324604,-1.483519247456503,-5.666624281572561,54.491898694352635,36.18450535730383,-1.2120676964190906,-0.5892066207416846,3.1113736734436443,6.048243834356093,49.51357397346299,1.170001983642571,-0.9474717542576556,0.715001296997066,-0.7543561285375304,2.1843587225316625,-0.019677415770232187,1.4496800097643643,-3.0200004577636648,87.74510353906506,36.717944351367095,0.7346787127672983,9,-1.3850002288818288,-0.4050006866455007,4.5349998474121165,4.924999237060547,0.9199981689453196,2,0.011697923493567242,1.400003390864978,57.209999084472656,-1.549014914655828,57.43000030517578,1.3158056765782586,57.06999969482422,0.011697923493567242
12752,2023-09-14,58.68000030517578,58.75,57.88000106811523,57.9000015258789,5419600.0,0.009461538395915126,-1.1219494040696127,0.9176431517392966,62.2254802577013,40.336972886232196,-1.7939528197438648,-1.1800162164704417,2.4494486321398767,5.366290159301613,48.80056991805704,0.8699989318847727,-0.8888324345638949,1.2525005340576172,-0.2569210125798378,2.761922080695072,0.4977897607388897,2.0072113073763447,-3.5045996856689428,96.87501596551789,39.78709032123773,0.7547107733187264,9,-1.75,-0.9549999237060547,3.3824996948242188,3.8600006103515554,-0.5800018310546875,3,-0.009032017323458263,-1.483519247456503,58.13000106811523,1.400003390864978,57.209999084472656,-1.549014914655828,57.43000030517578,-0.009032017323458263
12753,2023-09-15,57.97000122070313,58.9900016784668,57.90999984741211,58.58000183105469,9226000.0,-0.012099507170759582,-1.9588955195802806,-0.7820532884697987,52.7976995792341,43.52575079801157,-1.0641788558595309,-0.5120201816730443,3.037931214611703,5.929446008951672,47.85631956570303,1.0800018310546875,-0.8586738203739088,0.5525012969970788,-0.9387491630259177,2.0437517570200754,-0.19312393301441944,1.2981265270085771,-2.6516166259765654,49.504939276454245,-7.65726004390249,0.7456252300114977,9,-0.9200000762939524,-0.24500083923340554,3.8624992370605398,4.305000305175774,0.07999801635741477,4,0.015352757821412322,-1.1219494040696127,58.68000030517578,-1.483519247456503,58.13000106811523,1.400003390864978,57.209999084472656,0.015352757821412322
12754,2023-09-18,57.9900016784668,58.2599983215332,57.61999893188477,57.95000076293945,4445300.0,0.0003450139269018937,1.2069165099117105,-0.06557520574330317,51.04168972797029,46.413787684746,-0.9523084121539256,-0.5773744356990065,2.9208986654438505,5.758832739856892,46.95060676481475,0.6399993896484304,-0.8041945183332544,0.5825016021728544,-0.8894957350002173,2.054498939345926,-0.153497066413685,1.3185002707593938,-2.4513200587158153,50.49506072354576,-3.671752548927273,0.7359986685865362,9,-0.7350006103515625,-0.470001220703125,3.7049989700317383,4.284999847412109,1.0900001525878906,0,0.02707362733888674,-1.9588955195802806,57.97000122070313,-1.1219494040696127,58.68000030517578,-1.483519247456503,58.13000106811523,0.02707362733888674
12755,2023-09-19,58.52000045776367,58.81000137329102,57.79999923706055,57.9900016784668,7856000.0,0.009139485496750366,-1.2197759817566138,13.24966622162884,53.98601100126446,48.96395536742504,-1.1431981027755,-1.1207285446836082,2.307052413891533,5.103724738350927,45.37941473142244,1.0100021362304759,-0.6447233043958676,1.0845003128051758,-0.45165405381360557,2.620654679423957,0.31642312949578155,1.85257749611457,-2.7742396344897386,72.98846164807917,20.75318039431383,0.7680771833093917,9,-0.8549995422363281,-1.0900001525878906,3.160000801086426,3.7550010681152344,0.9500007629394602,1,0.01691725659646992,1.2069165099117105,57.9900016784668,-1.9588955195802806,57.97000122070313,-1.1219494040696127,58.68000030517578,0.01691725659646992
12756,2023-09-20,59.959999084472656,60.22999954223633,58.540000915527344,58.9000015258789,7670600.0,0.024606948315871735,1.1125002980235081,2.0000000000000133,63.70191624355011,52.06937002378096,-2.2525818953090138,-2.5322521077106543,0.7830587322476958,3.536459302168616,43.66968805652133,1.7099990844726562,-0.37865318084867283,2.423999023437503,0.5257844618883993,4.322213584986606,1.4748917426629475,3.373106304212058,-4.019583809887152,89.65515729410868,36.84493309283606,0.9491072807745522,9,-1.5900001525878906,-2.289999008178711,1.6150026321411133,2.210002899169922,-0.18999862670898438,2,-0.010506959023305118,-1.2197759817566138,58.52000045776367,1.2069165099117105,57.9900016784668,-1.9588955195802806,57.97000122070313,-0.010506959023305118
12757,2023-09-21,59.38000106811523,60.29999923706055,59.33000183105469,60.0,4904800.0,-0.009673082475206818,-1.6944469463768193,-0.5849059998848418,63.47305635428176,54.61037179904707,-1.3821141152381102,-1.9033484412092818,1.2489907988846127,3.990114288785392,41.725305093762714,0.9699974060058594,-0.043583987042588035,1.7510009765624943,-0.31844550886595613,3.8204474619909448,0.7162777338482655,2.785724219276723,-3.0964190521176604,65.67171402299601,7.183596050512165,1.034723242714227,9,-0.7450008392333913,-1.6750011444091726,1.750000000000007,2.460000991821296,-1.0699996948242045,3,-0.005557457479263617,1.1125002980235081,59.959999084472656,-1.2197759817566138,58.52000045776367,1.2069165099117105,57.9900016784668,-0.005557457479263617
12758,2023-09-22,59.72999954223633,60.20000076293945,59.02000045776367,59.11000061035156,4904300.0,0.005894214682138799,-1.950003576282097,-0.9999999999999886,69.92576442716708,57.30783261026974,-1.4696619348898494,-2.1493197742551757,0.7692330881975948,3.510373978627136,39.48116125039244,1.1800003051757812,0.24504822054780817,1.9649993896484403,-0.28297077121840175,4.212969550515282,0.8410143092150193,3.0889844700818614,-3.0447758041324633,78.7313570926316,14.621570356079047,1.1239850804334224,9,-1.0949993133544922,-2.0249996185302734,1.2075014114379883,2.1100025177001953,-0.9899978637695312,4,-0.02728948736995429,-1.6944469463768193,59.38000106811523,1.1125002980235081,59.959999084472656,-1.2197759817566138,58.52000045776367,-0.02728948736995429
12759,2023-09-25,59.4900016784668,59.56000137329102,58.61999893188477,59.22999954223633,3617800.0,-0.004018045632158795,3.699994277975762,0.4193590067003427,76.3513833959494,60.88832218683012,-1.0132802146686473,-1.8539454669847828,0.8759420074072537,3.6350021100056438,37.001963669797675,1.1100006103515554,0.5012105574607872,1.6295015335083036,-0.7441480071628632,4.0031510741794705,0.4426767631727202,2.816326303843887,-2.4433003904672645,67.60009765625,-2.6262106473091507,1.1868247703355832,9,-0.7150020599365234,-1.7850017547607422,1.1074981689453125,2.344999313354492,-0.220001220703125,0,-0.024205789221341978,-1.950003576282097,59.72999954223633,-1.6944469463768193,59.38000106811523,1.1125002980235081,59.959999084472656,-0.024205789221341978
12760,2023-09-26,57.72000122070313,59.47999954223633,57.40999984741211,59.47999954223633,6275500.0,-0.02975290650234319,1.3522746237859606,-6.7691686962645345,58.19478618426273,61.29975413015346,0.9349968708068772,-0.0992732193781336,2.523509949010567,5.28774937762433,35.254071032688316,2.0800018310546875,0.6704727484475583,-0.1339990615844684,-2.5084814926126384,2.2404833694437016,-1.3212402770985534,1.0532421539296166,-0.3479701377974962,10.726693382753059,-60.792469859995535,1.1872412155140841,9,1.134998321533196,-0.015001296997077418,2.794999122619622,4.114999771118157,2.8199996948242116,1,0.023562033638068414,3.699994277975762,59.4900016784668,-1.950003576282097,59.72999954223633,-1.6944469463768193,59.38000106811523,0.023562033638068414
12761,2023-09-27,57.209999084472656,57.709999084472656,56.790000915527344,57.59000015258789,4481200.0,-0.00883579565912318,1.9677411415808872,0.2159099037004775,53.5178820021929,60.33224321287475,1.4536382646482053,0.37149400384193143,2.9093989403540235,5.6666023381568,33.87432201342452,0.9300003051757884,0.7748982361987231,-0.6070011138915987,-2.9981881654486457,1.7841859376654483,-1.8025946396701258,0.5885924118869283,3.0900001525878906,11.965765520988995,-59.682489230114655,1.1955935257785244,9,1.335000991821289,0.49500083923339844,2.8950014114379883,4.215002059936523,3.8600006103515625,2,0.039503621261966826,1.3522746237859606,57.72000122070313,3.699994277975762,59.4900016784668,-1.950003576282097,59.72999954223633,0.039503621261966826
12762,2023-09-28,56.86999893188477,57.599998474121094,56.08000183105469,57.43000030517578,4362200.0,-0.005943019717337572,2.3777789080613236,1.4736836821763604,48.8290349482671,59.89128047610065,1.687329945439032,0.6827019484212755,3.1062034028391636,5.8647999046175485,32.53701553986615,1.5199966430664062,0.9098159755614716,-0.9065011978149329,-3.334611618243933,1.5216092226140674,-2.1205564080294295,0.3075540123995637,3.35980033874511,19.174691884414816,-49.17286634050144,1.2140552102144997,9,1.3200016021728445,0.835000991821282,3.235001564025872,4.555002212524407,4.159999847412109,3,0.050993521722276336,1.9677411415808872,57.209999084472656,1.3522746237859606,57.72000122070313,3.699994277975762,59.4900016784668,0.050993521722276336
12763,2023-09-29,57.22000122070313,57.790000915527344,56.790000915527344,57.41999816894531,4078900.0,0.006154427560963516,1.127654048438413,0.3571365317674866,48.76905560067407,59.63876557306774,1.3630962233151322,0.35815052220871735,2.576401787507656,5.377582455226268,30.872752030650375,1.0,0.9056248029213592,-0.5609989166259695,-2.9843934915859904,1.8623956583340515,-1.7726962041059835,0.6506983708540446,2.8438061523437455,32.75860745992662,-31.330738553677705,1.2116972874800118,9,0.9699993133544851,0.4849987030029226,2.602499008178704,4.024999618530266,3.3400001525878906,4,0.019049285727619214,2.3777789080613236,56.86999893188477,1.9677411415808872,57.209999084472656,1.3522746237859606,57.72000122070313,0.019049285727619214
12764,2023-10-02,55.02999877929688,57.09000015258789,54.56999969482422,57.09000015258789,4875400.0,-0.03827337285364951,1.4466007551614115,10.30016403448572,39.619046165829644,58.0424361469083,3.4520908897355227,2.5629962046686856,4.5364951121686445,7.419595029902517,29.02828679608439,2.6500015258789134,0.7332745678431181,-2.6770013809204016,-5.34213844413339,-0.011864317707413363,-4.009569912526892,-1.344432849313911,4.874456372070306,9.368617082852108,-50.61053867633423,1.3325685316064932,10,2.4050006866455007,2.4050006866455007,4.652502059936516,6.120002746582024,4.800003051757805,0,0.0674178263032359,1.127654048438413,57.22000122070313,2.3777789080613236,56.86999893188477,1.9677411415808872,57.209999084472656,0.0674178263032359
12765,2023-10-03,55.84000015258789,56.040000915527344,53.72999954223633,54.41999816894531,5161400.0,0.014719269330526474,1.538458152642092,-0.6893208917497066,38.97978320475713,55.29553247593131,2.483074611250508,1.8684825917776067,3.5054475221158867,6.461777688756413,26.804272888767937,2.3100013732910156,0.7020725897003075,-1.879500007629396,-4.50487873452677,0.7458787192679779,-3.1921893710780864,-0.5668106441807055,3.7443876713867184,51.97044080409281,-4.310763137188353,1.3126893634486876,10,1.1749992370605469,1.1749992370605469,3.652501106262207,5.310001373291016,3.240001678466797,1,0.06142550672999625,1.4466007551614115,55.02999877929688,1.127654048438413,57.22000122070313,2.3777789080613236,56.86999893188477,0.06142550672999625
12766,2023-10-04,56.63000106811523,56.68999862670898,55.38000106811523,55.9000015258789,3948700.0,0.014147580826801454,2.082366563295201,0.5140834665341375,40.35748339099633,52.7271354800107,1.3086578598037093,1.160838582237922,2.502891414419082,5.537911631261991,24.229519533682232,1.30999755859375,0.7003652411012595,-1.103999137878425,-3.70034056816295,1.4923422924061,-2.4021698530206876,0.1941715772638375,2.486035693320318,71.42858485114681,19.444387323095413,1.2981707151422612,10,0.33499908447266336,0.38499832153321023,2.8374996185302805,4.520000457763679,2.069999694824226,2,0.06904467197005926,1.538458152642092,55.84000015258789,1.4466007551614115,55.02999877929688,1.127654048438413,57.22000122070313,0.06904467197005926
12767,2023-10-05,56.47999954223633,56.72999954223633,55.81000137329102,56.63000106811523,3835400.0,-0.002648799630049048,4.257155313351458,-0.2054816711519773,42.601781731962824,49.69113740276578,1.122026732404521,1.371717829169647,2.4313107488857852,5.547505661703639,22.688126951414507,0.9199981689453054,0.622808909391793,-1.2480007171630874,-3.855905084841339,1.3599036505151645,-2.5519529010022097,0.05595146667603501,2.20515424166328,67.7339672368353,14.798508358251595,1.3039521838391246,10,0.16500091552734375,0.5349998474121094,2.9875011444091797,4.670001983642578,2.720001220703125,3,0.08126770874272826,2.082366563295201,56.63000106811523,1.538458152642092,55.84000015258789,1.4466007551614115,55.02999877929688,0.08126770874272826
12768,2023-10-06,57.349998474121094,57.68000030517578,55.63999938964844,56.290000915527344,6337200.0,0.015403663933002854,1.3720924043221376,-7.06657850567146,47.06958293000137,46.43760401766045,-0.13530789177936242,0.552076499019222,1.4155493452203984,4.556380528632239,20.801329380009175,2.0400009155273438,0.3341507707182245,-0.3920017242431655,-2.9880122382884338,2.204008789802103,-1.6900069812658032,0.9060035327794722,0.9387429704454533,91.64552487809871,36.81505097819242,1.2980052570226346,10,-0.7449989318847656,-0.33499908447265625,2.060002326965332,3.8000030517578125,0.9200019836425781,4,0.06416740022820355,4.257155313351458,56.47999954223633,2.082366563295201,56.63000106811523,1.538458152642092,55.84000015258789,0.06416740022820355
12769,2023-10-09,57.6500015258789,57.7400016784668,57.02999877929688,57.27000045776367,2702100.0,0.005231090841147701,1.5357184215366126,0.3584923993781242,45.93078380385398,45.07493708650393,-0.8088189719939507,0.28395920339310265,0.9696198037678485,4.156842834941166,19.489748866636543,0.7100028991699148,0.0732545485845435,-0.10299873352051492,-2.6953045591044713,2.4893070920634415,-1.3991516463124896,1.1931541792714597,0.27404056650122754,97.75560836302944,43.353923712144066,1.2961529127919769,10,-1.8900012969970632,-0.6350021362304616,1.4699974060058665,3.500000000000007,2.6499977111816477,0,0.05047701249592906,1.3720924043221376,57.349998474121094,4.257155313351458,56.47999954223633,2.082366563295201,56.63000106811523,0.05047701249592906
12770,2023-10-10,58.06000137329102,58.16999816894531,57.40999984741211,57.52999877929688,3117900.0,0.0071118792117996765,1.0266724989446334,1.3947397480299413,40.16565092861747,43.59135585610665,-1.3024884484972645,-0.062289126084756674,0.4206070750646589,3.657463838068857,17.947297886137836,0.7599983215332031,-0.2898779685465058,0.2645009994506893,-2.318174451637411,2.8471764505387895,-1.0268367260933573,1.5558387249947359,-4.330001831054695,96.05745842454233,44.21013371699058,1.2913377255440495,10,-2.1100025177002024,-1.0450019836425852,0.5274991989135671,2.7900009155273366,2.029998779296868,1,0.030485711606922372,1.5357184215366126,57.6500015258789,1.3720924043221376,57.349998474121094,4.257155313351458,56.47999954223633,0.030485711606922372
12771,2023-10-11,58.81000137329102,58.88999938964844,57.93999862670898,58.40999984741211,3116400.0,0.012917671068898962,2.3928746594005705,0.7547161663200002,47.10071644835347,43.39932046722736,-2.0133896524780894,-0.799736037709657,-0.4664254012704063,2.8242528932883673,17.27910327870557,0.9500007629394602,-0.6879021828509622,0.9805009841918988,-1.6383662216823183,3.599368190066116,-0.3289326187452133,2.289934587129011,-4.991201858520512,97.538522573618,45.48019721350431,1.309433602937109,10,-2.50000190734864,-1.7950019836425852,-0.8450012207031321,1.5550003051757741,1.8899993896484304,2,0.0045910636194319565,1.0266724989446334,58.06000137329102,1.5357184215366126,57.6500015258789,1.3720924043221376,57.349998474121094,0.0045910636194319565
12772,2023-10-12,58.1500015258789,58.77999877929688,57.77000045776367,58.5,4775600.0,-0.011222578337021893,1.2197862083420477,-0.8749928474699139,42.20909108351202,42.670435520876026,-1.2881945192702204,-0.19128553820482352,0.04508017984549184,3.3954011651176543,17.069120578102844,1.0400009155273509,-0.8316537297372335,0.3470010757446218,-2.246230469954554,2.9402326214437977,-0.9496146971049626,1.6436168485942062,-4.128354016113271,77.23083496093727,27.36724355131156,1.2966157728495868,10,-1.8400020599365163,-1.1350021362304616,-0.20000076293944602,2.2150001525878977,2.4099998474121236,3,0.009458284138062822,2.3928746594005705,58.81000137329102,1.0266724989446334,58.06000137329102,1.5357184215366126,57.6500015258789,0.009458284138062822
12773,2023-10-13,58.86000061035156,59.349998474121094,58.31999969482422,58.5099983215332,3732700.0,0.012209786170971793,-1.8219162333760093,-1.000010899182541,47.031101072823965,43.493997177208726,-1.9457070128851868,-0.8761078947033809,-0.7579333484355999,2.6005754825215845,16.96270137702394,1.1999969482421946,-0.8760856489635174,1.0125001907348619,-1.6229980412506535,3.647998422720377,-0.3052489252578994,2.330249306727623,-4.64361902539062,78.87939964549614,29.96806519836813,1.3177491159927581,10,-2.3200016021728516,-1.845001220703125,-0.9099998474121094,1.5050010681152344,1.2000007629394602,4,0.005776421152943412,1.2197862083420477,58.1500015258789,2.3928746594005705,58.81000137329102,1.0266724989446334,58.06000137329102,0.005776421152943412
12774,2023-10-16,59.56000137329102,59.93999862670898,58.61999893188477,59.18000030517578,3184700.0,0.01189263941013885,1.3157979273397777,1.0857102374906198,59.64359417591648,45.78997617400421,-2.163015113308667,-1.5309500569565628,-1.5147509650362352,1.8235879031161843,16.47475860665626,1.3199996948242045,-0.8229313380796199,1.6340009689331154,-1.1106359019486831,4.378637839814914,0.2616825334922126,3.0063194043740182,-5.035602774980468,84.98033846784848,29.94845684344874,1.3723184354408993,10,-1.9000015258789205,-2.5450019836425852,-1.72500133514405,0.8050003051757741,0.45999908447264914,0,-0.021658846302609946,-1.8219162333760093,58.86000061035156,1.2197862083420477,58.1500015258789,2.3928746594005705,58.81000137329102,-0.021658846302609946
12775,2023-10-17,59.5099983215332,59.77000045776367,58.86999893188477,59.22000122070313,3778800.0,-0.0008395408093500034,1.2222222222222048,0.7631481202629796,62.66517551993027,48.268608632774644,-1.7183821677819608,-1.4787945827484776,-1.5030073224853737,1.8028766615292113,16.61277333378906,0.9000015258788991,-0.7886469922520476,1.5344980239868136,-1.2897991285031623,4.358795176476789,0.12234944774182566,2.9466466002318015,-4.5523517209507744,80.18430101326909,18.890858503677023,1.412148576244989,10,-1.7199993133544922,-2.4949989318847656,-1.8674983978271484,0.8550033569335938,0.9200019836425781,1,0.013275095577367724,1.3157979273397777,59.56000137329102,-1.8219162333760093,58.86000061035156,1.2197862083420477,58.1500015258789,0.013275095577367724
12776,2023-10-18,59.33000183105469,59.88000106811523,58.79999923706055,59.56000137329102,3830700.0,-0.0030246428424681726,1.4827658781487976,-0.7931097986083232,63.789239058523385,50.622770557948044,-1.2461606329945027,-1.4212859555119906,-1.3602821261988822,1.9238066288325868,16.944177430142144,1.0800018310546804,-0.4520928653451577,1.3860013961791964,-1.3580142002327875,4.13001699259118,0.01399359797320443,2.7580091943851883,-3.973767068382138,71.88952486762837,5.050713826824634,1.3720077982059937,10,-1.5400028228759766,-2.31500244140625,-2.047501564025879,1.0349998474121094,1.1899986267089844,2,0.012809679724894218,1.2222222222222048,59.5099983215332,1.3157979273397777,59.56000137329102,-1.8219162333760093,58.86000061035156,0.012809679724894218
12777,2023-10-19,59.04999923706055,59.959999084472656,59.0099983215332,59.27000045776367,4442300.0,-0.004719409832338539,-5.333273994201719,0.9565289502927076,60.33896025693351,52.09714581649605,-0.6294602978999251,-1.2303548232495274,-1.123184805808478,2.1420358482473674,17.25679773076441,0.9500007629394531,-0.144364484542848,1.1224988937377915,-1.5889347157939895,3.8339325032695726,-0.23321791102809897,2.478215698503682,-3.327063365265083,44.5121837754352,-25.537174357532287,1.35571680476589,10,-0.5550003051757812,-2.0349998474121094,-1.8149986267089844,1.31500244140625,1.4000015258789062,3,0.02794244787802369,1.4827658781487976,59.33000183105469,1.2222222222222048,59.5099983215332,1.3157979273397777,59.56000137329102,0.02794244787802369
12778,2023-10-20,58.099998474121094,59.40999984741211,58.040000915527344,59.02000045776367,4224800.0,-0.016088074093373095,-1.634620674983219,4.181803995006242,70.17080401299692,54.79048139528971,0.4896030160994158,-0.43081922505286485,-0.2218878613993951,3.0268262790626466,18.03796476536168,1.3699989318847656,0.09068375091355563,0.25399818420410014,-2.3240181935443047,2.832014561952505,-1.0350100046700987,1.543006373078299,-1.953356281057907,3.124875823538294,-71.51853113748791,1.2890081888742024,10,0.5850009918212891,-1.0849990844726562,-0.7724981307983398,2.265003204345703,2.8700027465820384,4,0.042340842750033136,-5.333273994201719,59.04999923706055,1.4827658781487976,59.33000183105469,1.2222222222222048,59.5099983215332,0.042340842750033136
12779,2023-10-23,58.04999923706055,58.61999893188477,57.11000061035156,57.86000061035156,4854200.0,-0.000860572089047773,1.2706775543451625,-0.20651980113860174,66.13136580519549,57.6755608260206,0.6730916379905736,-0.5209417268028815,-0.22862521442011996,2.9924598729055347,19.42941582180264,1.5099983215332102,0.3215620947351283,0.2759990692138672,-2.1865411153165866,2.738539253744321,-0.9552710230513597,1.507269161479094,-1.5220213548564132,32.98242561336349,-42.689513714655604,1.2312700922652287,10,0.4850006103515625,-1.0349998474121094,-0.6624984741210938,2.31500244140625,1.9500007629394531,0,0.0346253602523261,-1.634620674983219,58.099998474121094,-5.333273994201719,59.04999923706055,1.4827658781487976,59.33000183105469,0.0346253602523261
12780,2023-10-24,59.08000183105469,59.31000137329102,58.38000106811523,58.38999938964844,3854000.0,0.017743369638781425,-1.6197225475763084,3.631618045656233,67.27784255163687,59.91746372638543,-0.22016032858549295,-1.5218588748985553,-1.2897360497527117,1.9110074194346112,19.615734660773164,1.2600021362304759,0.4779691465648739,1.2380016326904268,-1.2924337006498803,3.768436966030734,-0.027216033979726717,2.5032192993605804,-2.208821828623698,69.12288685735702,-6.7931008431053215,1.2652176666701542,10,-0.5450019836425781,-2.06500244140625,-1.6925010681152344,1.2849998474121094,1.7599983215332031,1,0.01591060591699045,1.2706775543451625,58.04999923706055,-1.634620674983219,58.099998474121094,-5.333273994201719,59.04999923706055,0.01591060591699045
12781,2023-10-25,59.47000122070313,59.66999816894531,58.790000915527344,59.040000915527344,3133100.0,0.0066012081510031795,1.120490123082297,0.6231866430782942,70.3956301193275,63.0493013970316,-0.5662393648159068,-1.8275634607276956,-1.670846678130495,1.477850197139098,19.23686088535847,0.8799972534179688,0.6513597567277358,1.5150009155273523,-1.0971295146415656,4.12713134569627,0.20893570044289334,2.821066130611811,-2.3600006103515696,82.80708329429426,5.614214548167794,1.3060652150844592,10,-0.9350013732910227,-2.4550018310546946,-1.9225006103515696,0.8950004577636648,1.9599990844726491,2,0.016142577177860273,-1.6197225475763084,59.08000183105469,1.2706775543451625,58.04999923706055,-1.634620674983219,58.099998474121094,0.016142577177860273
12782,2023-10-26,59.77000045776367,60.56000137329102,59.56999969482422,59.63000106811523,3468000.0,0.005044547349968731,-6.615334957011704,0.3255797448590449,67.89940719882388,65.36800207769825,-0.6842296051139698,-2.001795302116655,-1.968281669385874,1.1230660491261304,18.352735071048993,1.0900001525878906,0.8814208890751019,1.6700000762939453,-1.0096235306747587,4.349623683262649,0.3301882728095933,3.0098118797782973,-2.375,77.10142780217079,1.664980627095403,1.3398118034843527,10,-0.9349994659423828,-2.625,-1.7500009536743164,0.595001220703125,1.7000007629394602,3,0.012548100957937791,1.120490123082297,59.47000122070313,-1.6197225475763084,59.08000183105469,1.2706775543451625,58.04999923706055,0.012548100957937791
12783,2023-10-27,58.31000137329102,59.959999084472656,58.099998474121094,59.0,4310600.0,-0.024426954547279167,-2.351339090868476,-4.928583106266729,54.16666465977684,64.75945435368273,0.7705825014405576,-0.48058923306493284,-0.5142488584814586,2.52546139021473,17.75563847077784,1.8600006103515625,0.9472929008442321,0.15550098419190306,-2.4929191837512263,2.8039211521350325,-1.1687090997796616,1.4797110681634678,-0.5352008056640685,34.78262311794502,-36.26785719797388,1.3242100839715658,10,0.5249996185302663,-1.1650009155273509,-0.14000129699707742,2.055000305175774,2.7199974060058594,4,0.03670038311178403,-6.615334957011704,59.77000045776367,1.120490123082297,59.47000122070313,-1.6197225475763084,59.08000183105469,0.03670038311178403
12784,2023-10-30,58.7400016784668,59.09000015258789,58.099998474121094,58.77000045776367,3818400.0,0.007374383382757754,1.9552369673643217,0.04347657826502845,54.282116474106125,63.82800334859116,0.2369508776321183,-0.6518131645074803,-0.9459865809263022,2.0277976672403923,15.85280709469754,0.9900016784667969,1.1429773182121608,0.4000011444091811,-1.8104624867848216,2.610464775603184,-0.7052306711878202,1.5052329600061825,1.8199996948242259,26.016359759643265,-40.141262071034106,1.1052318155970007,10,0.09499931335449219,-1.595001220703125,-0.5700016021728516,1.625,3.2299995422363352,0,0.03796389987257731,-2.351339090868476,58.31000137329102,-6.615334957011704,59.77000045776367,1.120490123082297,59.47000122070313,0.03796389987257731
12785,2023-10-31,59.27000045776367,59.4000015258789,58.61999893188477,59.0099983215332,3832300.0,0.009022791354314164,1.9999853282080147,-8.66709053916582,52.979268210729316,62.626895476614045,-0.369531982834296,-0.9609371716567807,-1.4641852600562402,1.4352448408556597,13.379217651798337,0.7800025939941264,1.248985218667542,0.7584999084472628,-1.1463892472735253,2.663389064168051,-0.19394466941313482,1.7109444863076604,1.2408008575439524,47.56100019383588,-14.022916315656786,0.9524445778603948,10,-0.4349994659423828,-2.125,-1.0300006866455078,1.095001220703125,2.279998779296875,1,0.012316509812692278,1.9552369673643217,58.7400016784668,-2.351339090868476,58.31000137329102,-6.615334957011704,59.77000045776367,0.012316509812692278
12786,2023-11-01,60.540000915527344,60.83000183105469,58.79999923706055,59.25,5029500.0,0.021427373847730635,1.1711225801187246,4.961501217758737,64.34573147834374,63.072092278992955,-1.6202283262097197,-2.026911767365654,-2.7070624837709545,0.12045757636020227,11.477407911446225,2.0300025939941406,1.1820107092450272,1.8330003738403349,-0.06138086393329445,3.727381611613964,0.8858097549535202,2.7801909927271495,-2.44000244140625,89.37726890368809,28.542707680839122,0.9471906188868162,11,-1.5699996948242188,-3.260000228881836,-2.2600011825561523,-0.17499923706054688,0.3699989318847656,2,0.004955388710336184,1.9999853282080147,59.27000045776367,1.9552369673643217,58.7400016784668,-2.351339090868476,58.31000137329102,0.004955388710336184
12787,2023-11-02,61.06999969482422,61.56999969482422,60.38999938964844,60.5099983215332,3961300.0,0.008754522155300037,-1.950003576282097,0.4341092836062762,63.55827405341699,62.33736672792852,-2.049034743118739,-2.314050464014244,-3.189357858657246,-0.4536168179219473,9.680837707369257,1.1800003051757812,1.1009496405645152,2.1334991455078125,0.26311737880484287,4.003880912210782,1.1983082621563312,3.0686900288592938,-2.915401153564453,85.59078316696716,25.921828838900254,0.9351908833514839,11,-1.7299995422363281,-3.4200000762939453,-2.9449996948242188,-0.7049980163574219,0.4799995422363281,3,0.005894884757663865,1.1711225801187246,60.540000915527344,1.9999853282080147,59.27000045776367,1.9552369673643217,58.7400016784668,0.005894884757663865
12788,2023-11-03,61.02999877929688,62.02000045776367,61.0099983215332,61.93000030517578,3920600.0,-0.0006550010762604863,-1.1489351340822025,-1.6071416407245056,59.813064596714284,61.635333260319506,-1.7318251626768628,-2.091446912246589,-3.0846934033639712,-0.45134606159050605,8.803480309395951,1.0100021362304688,1.0216397566157838,1.9094982147216868,-0.026622903162042633,3.845619332605416,0.9414376557798221,2.8775587736635515,-2.7387841918945384,74.74486792103988,17.52260327311393,0.9680605589418654,11,-0.9699993133544993,-3.154998779296882,-3.082498550415046,-0.6649971008300852,0.13000106811522727,4,0.0072096092119784405,-1.950003576282097,61.06999969482422,1.1711225801187246,60.540000915527344,1.9999853282080147,59.27000045776367,0.0072096092119784405
12789,2023-11-06,60.56000137329102,61.22999954223633,60.47000122070313,61.08000183105469,3139700.0,-0.0077010882419564775,-1.1714214091476578,0.5777773068282932,56.6371907610012,60.453038616915535,-0.9703878524641567,-1.467501114485465,-2.572536374568074,-0.011975905359385308,7.778421611340108,0.759998321533196,0.992396878829588,1.2940008163452248,-0.6139920044339036,3.201993637124353,0.3400044059556606,2.247997226734789,-2.0450596336670017,57.058869728146966,2.6279142448381734,0.9539964103895641,11,-0.5000019073486399,-2.6850013732910227,-2.612501144409187,-0.19499969482422586,2.7700004577636648,0,0.007760855273248879,-1.1489351340822025,61.02999877929688,-1.950003576282097,61.06999969482422,1.1711225801187246,60.540000915527344,0.007760855273248879
12790,2023-11-07,59.83000183105469,60.709999084472656,59.70000076293945,60.709999084472656,3515300.0,-0.012054153330291806,1.2954578951475166,1.6923009206617259,52.95508306211103,58.51520005500261,-0.13724558646786988,-0.6304205461222665,-1.8166947583853101,0.653620690998828,6.890801691881743,1.0099983215332031,0.945494918335541,0.47550125122070597,-1.3597725528109734,2.3107750552523854,-0.4421356507951302,1.393138153236542,-1.1047565683422889,31.987646072047994,-19.399034218440292,0.9176369020158383,11,0.2299976348876953,-1.9550018310546875,-2.3950023651123047,0.2649993896484375,2.7399978637695312,1,0.03576799806376885,-1.1714214091476578,60.56000137329102,-1.1489351340822025,61.02999877929688,-1.950003576282097,61.06999969482422,0.03576799806376885
12791,2023-11-08,59.08000183105469,59.68999862670898,58.5099983215332,59.59000015258789,3953300.0,-0.012535516915373246,2.3239666668458083,0.5795453560250731,50.167987714363214,56.54504233450697,0.6164405227662684,0.1484557549266725,-1.0522588082785163,1.3405895841351452,6.659579575618954,1.3200035095214844,0.9459999217405937,-0.2879987716674819,-2.1103348871596737,1.5343373438247099,-1.1991668294135778,0.623169286078614,2.9399986267089844,16.239406342174874,-34.52903253943716,0.9111680577460967,11,0.9799976348876953,-0.3800010681152344,-2.06500244140625,0.5949993133544922,2.5,2,0.0418076731457977,1.2954578951475166,59.83000183105469,-1.1714214091476578,60.56000137329102,-1.1489351340822025,61.02999877929688,0.0418076731457977
12792,2023-11-09,58.70000076293945,59.38999938964844,58.52000045776367,59.02999877929688,3871700.0,-0.006431974548712582,-1.5217410534113966,0.6470570635710311,53.588531810982595,56.48080535130761,0.9260886128250192,0.6026734542814296,-0.6532355441952404,1.6682820055177956,6.295614296697178,0.8699989318847656,0.8487839729454194,-0.6954998016357408,-2.455995810474356,1.0649962072028742,-1.5757478060550483,0.18474820278356674,3.249799652099611,5.41317167431417,-49.25932597978452,0.8802480044193085,11,1.3599987030029297,0.12999916076660156,-1.710000991821289,0.9750003814697266,3.6499977111816406,3,0.03764904694631532,2.3239666668458083,59.08000183105469,1.2954578951475166,59.83000183105469,-1.1714214091476578,60.56000137329102,0.03764904694631532
12793,2023-11-10,59.20000076293945,59.2599983215332,58.63000106811523,58.93999862670898,2912100.0,0.008517887453174833,2.3157989840785804,-0.7878899973412602,56.52668470241024,56.730201821119174,0.6320816580269053,0.136447156378253,-1.110280276060081,1.1225012185477112,6.403664683701477,0.6299972534179759,0.6968874846510289,-0.21249980926513956,-1.9577233300228016,1.5327237114925225,-1.0851115696439706,0.6601119511136915,2.681003610229496,25.36772543167768,-30.724533270544388,0.8726117603788303,11,1.0649986267089844,-0.37000083923339844,-2.3700008392333984,0.47500038146972656,2.9199981689453196,4,0.03969591965938357,-1.5217410534113966,58.70000076293945,2.3239666668458083,59.08000183105469,1.2954578951475166,59.83000183105469,0.03969591965938357
12794,2023-11-13,58.27000045776367,59.31000137329102,58.11999893188477,59.0,2960500.0,-0.015709464412000163,-1.3106785329378228,-2.807667478505748,45.350161807195185,55.882523331837604,1.663316594916033,1.01699022562358,-0.12725814334687158,2.001646460920739,6.982925862776365,1.19000244140625,0.5268609554843806,-1.0780000686645508,-2.894179940915258,0.7381798035861564,-1.986090004789908,-0.16991013253919363,3.5435837943725588,5.791564364543385,-46.64262674391092,0.9080899361253547,11,1.7999992370605469,1.2549991607666016,-1.460000991821289,1.4050006866455078,3.040000915527351,0,0.04959669412982448,2.3157989840785804,59.20000076293945,-1.5217410534113966,58.70000076293945,2.3239666668458083,59.08000183105469,0.04959669412982448
12795,2023-11-14,60.29999923706055,60.5,59.06000137329102,59.11000061035156,4250000.0,0.034837802700349974,-1.2325610279005947,-1.630136127296005,54.00965432190679,54.73407031445572,-0.22932825088548014,-1.002170895668776,-2.0498943083256904,-0.057381012230408146,7.311490843886387,2.229999542236328,0.62590487319153,0.9124986648559599,-0.9522306083885255,2.777227938100445,-0.019865971766279245,1.844863301478199,1.3658416022656255,91.59661037052231,41.22791903405444,0.9323646366222422,11,-0.22999954223632812,-0.7349987030029297,-3.91249942779541,-1.0500011444091868,1.2299995422363352,1,0.05024879987281805,-1.3106785329378228,58.27000045776367,2.3157989840785804,59.20000076293945,-1.5217410534113966,58.70000076293945,0.05024879987281805
12796,2023-11-15,60.09000015258789,60.7599983215332,59.86999893188477,60.18999862670898,3439500.0,-0.0034825719258647636,-2.296288447138336,-0.08403242816980275,51.559453538747086,53.400868035047964,-0.10043660617764516,-0.7718905255331663,-1.7569376735374647,0.10993847178448846,7.63044621407683,0.8899993896484304,0.6994842826394176,0.6644996643066392,-1.2260915648355137,2.555090893448792,-0.2807959502644408,1.6097952788777192,1.4340070104406237,74.6212756119411,26.4925596638965,0.9452956145710775,11,-0.020000457763671875,-0.5249996185302734,-3.6075010299682617,-1.3000011444091797,1.970001220703132,2,0.04127141847127325,-1.2325610279005947,60.29999923706055,-1.3106785329378228,58.27000045776367,2.3157989840785804,59.20000076293945,0.04127141847127325
12797,2023-11-16,60.70000076293945,60.97999954223633,60.25,60.709999084472656,3970800.0,0.010151449638917898,1.6545474722393692,0.09998474097811041,62.69925822146655,53.72155621557598,-0.8587474636546233,-1.3195954297189019,-2.2835638735823593,-0.5329216728308026,7.952800859611911,0.8899993896484375,0.7720802560339877,1.192000198364255,-0.7721691955678978,3.1561695922964077,0.2099155013981786,2.1740848953303313,0.6878460708433138,90.2098349810332,38.72433785631026,0.9820846969660769,11,-1.0250015258789062,-1.135000228881836,-4.037501335144043,-2.1850013732910156,1.5499992370605469,3,0.014497546244719661,-2.296288447138336,60.09000015258789,-1.2325610279005947,60.29999923706055,-1.3106785329378228,58.27000045776367,0.014497546244719661
12798,2023-11-17,60.56000137329102,61.0099983215332,60.34000015258789,61.0099983215332,4327900.0,-0.002306414956981473,1.977789834186701,45.007249141548314,59.9780738445477,54.09276544708115,-0.8855537959250626,-1.0391258192378032,-2.0752497413070543,-0.40776897380997923,7.924485016611124,0.6699981689453125,0.6275438025502211,0.9290006637573285,-0.9709700723000338,2.828971399814691,-0.02098470427134913,1.878986031786006,0.697131544415825,84.42916805262985,28.49421133137578,0.9499853680286796,11,-0.9950027465820384,-0.9950008392334055,-3.8975019454956126,-2.0750007629394602,0.979999542236321,4,0.02955741512944421,1.6545474722393692,60.70000076293945,-2.296288447138336,60.09000015258789,-1.2325610279005947,60.29999923706055,0.02955741512944421
12799,2023-11-20,60.06000137329102,60.25,59.27999877929688,60.22999954223633,6312100.0,-0.008256274581600609,8.23814713896451,0.37777627072665254,54.34544133001639,54.247249699070636,-0.5184590083816332,-0.4014005897831936,-1.522942211632099,0.07352778816476047,7.193785229712346,1.2800025939941406,0.43066366514510435,0.32850055694580504,-1.426458868229922,2.083459982121532,-0.5489791556420585,1.2059802695336685,1.0716461849829386,51.28213153879278,-5.476114465082254,0.8774797125878622,11,-0.49500274658203836,-0.49500083923340554,-3.2825021743774485,-1.5750007629394602,1.8299980163574148,0,0.03429899286532212,1.977789834186701,60.56000137329102,1.6545474722393692,60.70000076293945,-2.296288447138336,60.09000015258789,0.03429899286532212
12800,2023-11-21,60.02000045776367,60.29999923706055,59.58000183105469,60.2400016784668,4139200.0,-0.0006660158943175842,3.2353244771564493,1.2941387667175839,46.69210769875139,53.8610408084471,-0.501400072970533,-0.30289620785675453,-1.4229277306186674,0.08035193630740878,7.040781371984925,0.7199974060058594,0.2665743017472124,0.24149971008300497,-1.4901890621497316,1.9731884823157415,-0.6243446760333669,1.1073440961993768,0.9911811554547185,42.77467481350953,-9.45028166668012,0.8658443861163686,11,-0.4550018310546875,-0.4549999237060547,-2.6825008392333984,-1.7650012969970703,1.8899993896484375,1,0.021492850811207997,8.23814713896451,60.06000137329102,1.977789834186701,60.56000137329102,1.6545474722393692,60.70000076293945,0.021492850811207997
12801,2023-11-22,60.43000030517578,60.47000122070313,59.77000045776367,60.22000122070313,4060400.0,0.006831053720178337,3.8275762279338315,-0.9545359966707958,45.86563587669555,53.00294126019298,-0.7819997761912063,-0.6717275527485853,-1.7965713801413514,-0.37371077886601256,7.14212724303433,0.7000007629394602,0.16195752326361657,0.6034996032714872,-1.1453191452181315,2.352318351761106,-0.2709097709733257,1.4779089775163001,0.4655340007892619,66.47409422966234,17.706726567167664,0.8744093742448102,11,-0.8650016784667969,-0.8649997711181641,-3.027501106262207,-2.5600013732910156,3.040000915527351,2,0.018202854022274284,3.2353244771564493,60.02000045776367,8.23814713896451,60.06000137329102,1.977789834186701,60.56000137329102,0.018202854022274284
12802,2023-11-24,60.52000045776367,60.59000015258789,60.040000915527344,60.56999969482422,1357700.0,0.001489329010977647,11.222184546263723,-0.23809264305177918,46.72658208384401,51.91404096924117,-0.6556297483652855,-0.7406311926836224,-1.8661507711692664,-0.5206312000473758,7.204981158858977,0.5499992370605469,0.1439444435322983,0.6559997558593764,-1.1196761246741715,2.4316756363929244,-0.231838184407394,1.5438376961261469,0.26451243323815987,71.67641656505151,25.11293839121815,0.8878379402667729,11,-0.9550018310546875,-0.9549999237060547,-3.1175012588500977,-3.3200016021728516,3.0600013732910156,4,0.025446148444795647,3.8275762279338315,60.43000030517578,3.2353244771564493,60.02000045776367,8.23814713896451,60.06000137329102,0.025446148444795647
12803,2023-11-27,60.45000076293945,60.7599983215332,59.86999893188477,60.58000183105469,2834500.0,-0.001156637380944403,2.632694688164145,2.600061036087587,49.25574682383835,52.34799485997931,-0.4354645285365564,-0.5292212811360457,-1.7532337910226303,-0.5080576285556901,6.9552237421053835,0.8899993896484304,0.2139651126013291,0.4790000915527344,-1.1546184456496462,2.112618628755115,-0.3378091770484559,1.2958093601539247,-2.3300018310546804,79.05421253540828,32.42133044616416,0.8168092686011892,11,-0.41500091552734375,-0.8850002288818359,-2.6950016021728516,-3.4150009155273438,3.279998779296875,0,0.029776661941153915,11.222184546263723,60.52000045776367,3.8275762279338315,60.43000030517578,3.2353244771564493,60.02000045776367,0.029776661941153915
12804,2023-11-28,60.97000122070313,61.43999862670898,60.33000183105469,60.59000015258789,3667100.0,0.008602158001666638,-1.4666658189539916,-2.9230611226855796,57.93871407516976,52.784557054786305,-0.5947356452342376,-0.92079964964433,-2.224034424439104,-1.0697907319374167,6.717030601008517,1.1099967956542898,0.30126852895241996,0.8875005722045941,-0.6959911673068078,2.470992311715996,0.09575470244889317,1.679246441960295,-2.7972023010253935,74.73127872564348,25.161682844127334,0.7917458697556998,11,-0.6100025177002024,-1.405000686645515,-3.120001792907722,-3.9350013732910227,2.759998321533196,1,0.009348854902608394,2.632694688164145,60.45000076293945,11.222184546263723,60.52000045776367,3.8275762279338315,60.43000030517578,0.009348854902608394
12805,2023-11-29,60.0,61.1500015258789,59.79999923706055,61.040000915527344,4314000.0,-0.015909483373501287,1.1428571428571557,-2.7368368217637395,56.21620256244503,53.30197361297497,0.36680939644293886,0.11246137214446605,-1.232176543353134,-0.14311556253970537,6.654572706544812,1.3500022888183523,0.3037134121781264,-0.1190006256103544,-1.6566251608289235,1.4186239096082147,-0.887812893219639,0.6498116419989302,-1.696513092041009,13.772442779478336,-38.36029398830611,0.7688122676092858,11,0.3599987030029297,0.05999946594238281,-2.2250003814697266,-2.9650001525878906,3.5800018310546875,2,0.03149998982747393,-1.4666658189539916,60.97000122070313,2.632694688164145,60.45000076293945,11.222184546263723,60.52000045776367,0.03149998982747393
12806,2023-11-30,60.84000015258789,60.93000030517578,59.93999862670898,60.1500015258789,4797100.0,0.014000002543131496,1.275868721636392,-0.6634596339361107,63.61322661241317,53.40352565641348,-0.39740675903003364,-0.7419514537613736,-2.0865310855159436,-1.0295015796352658,6.460135145240351,0.990001678466804,0.5323435020611171,0.7059995651245146,-0.8545990278845466,2.2665981581335757,-0.074299731380016,1.4862988616290451,-2.4110527758789004,63.41471357195386,5.150343259616868,0.7802992965045314,11,-0.48000144958496094,-0.7800006866455078,-3.065000534057617,-3.825000762939453,2.4300003051757812,3,0.01758710868081259,1.1428571428571557,60.0,-1.4666658189539916,60.97000122070313,2.632694688164145,60.45000076293945,0.01758710868081259
12807,2023-12-01,61.43000030517578,61.4900016784668,60.52000045776367,60.93999862670898,2917700.0,0.00969756987357262,2.1803088006303586,0.7101487734894628,64.02515300773253,53.853201118989574,-0.9755570099984467,-1.3740464878646108,-2.66562780048649,-1.6736257144012967,5.857172977093901,0.970001220703125,0.5353655318818724,1.2779996871948214,-0.33546430569954566,2.8914636800891884,0.47126769074763786,2.084731683642005,-2.88061087846679,96.44962801112355,32.61855481653284,0.8067319964471823,12,-1.0450000762939453,-1.3700008392333984,-3.655000686645508,-4.415000915527344,1.2900009155273509,4,0.03320854477279678,1.275868721636392,60.84000015258789,1.1428571428571557,60.0,-1.4666658189539916,60.97000122070313,0.03320854477279678
12808,2023-12-04,61.47000122070313,61.790000915527344,60.84000015258789,61.04999923706055,3606900.0,0.0006511625480811745,-1.261906167546923,0.8571439692956868,72.66289051334682,55.888473250470724,-0.9754819471935576,-1.4539374945204244,-2.7053188821928487,-1.7766897610197816,5.034208134402101,0.9500007629394531,0.5919603121784576,1.2960004806518626,-0.3787078821964016,2.9707088435001268,0.4586462992277305,2.1333546620759947,-2.744175058888672,83.91962688841768,12.220382968381742,0.837354181424133,12,-0.7849998474121165,-1.4100017547607493,-3.4800004959106516,-4.32500076293946,-0.4700012207031321,0,0.03432569657475315,2.1803088006303586,61.43000030517578,1.275868721636392,60.84000015258789,1.1428571428571557,60.0,0.03432569657475315
12809,2023-12-05,61.02999877929688,61.709999084472656,60.86000061035156,61.61999893188477,3110400.0,-0.007158002808987374,1.207786931944891,-1.4047556334637958,56.67275018498131,56.9974335267185,-0.4284741516265598,-1.0297125446962596,-2.262376053479038,-1.4019911610377847,4.613867075749493,0.8499984741210938,0.46537318053173493,0.832498168945321,-0.8778277313050395,2.5428240691956816,-0.022664781179862814,1.6876611190705049,-2.059038637185388,61.80897009011531,-7.068803623889167,0.8551629501251821,12,-0.2499980926513743,-0.9699993133544993,-3.0399980545044016,-3.8849983215332102,0.2800025939941406,1,0.044240550826544656,-1.261906167546923,61.47000122070313,2.1803088006303586,61.43000030517578,1.275868721636392,60.84000015258789,0.044240550826544656
12810,2023-12-06,61.97000122070313,61.9900016784668,61.0,61.2400016784668,3779800.0,0.01540230149447619,1.5714314023710558,-1.2372870397310436,65.16127841407253,59.141393808649276,-1.18767692548397,-1.8985088553142973,-3.131393437562103,-2.385569214361354,4.85636989580023,0.9900016784667969,0.40516709179827615,1.6655006408691477,-0.207998362296415,3.5389996440347105,0.7287511392863664,2.602250142451929,-2.7735178167183676,99.02436936635216,29.597773686639798,0.9367495015827811,12,-1.0750007629394602,-1.9000015258789134,-3.9800004959106516,-4.82500076293946,-1.0600013732910227,2,0.028400811471102738,1.207786931944891,61.02999877929688,-1.261906167546923,61.47000122070313,2.1803088006303586,61.43000030517578,0.028400811471102738
12811,2023-12-07,61.54999923706055,62.27999877929688,61.459999084472656,62.02999877929688,3749600.0,-0.006777504847010896,-1.484848134554829,-0.6575340318240046,57.0715232359751,60.29083171444162,-0.6616781249493329,-1.35336046995954,-2.6273818896041377,-2.0086744352868493,5.003305452100122,0.8199996948242259,0.44038397932621365,1.1219987869262695,-0.7372211007347786,2.9812186745873177,0.192388843095749,2.05160873075679,-2.07416400562758,58.522713726203946,-7.933112641005565,0.9296099438305231,12,-0.5100002288818359,-1.3500003814697195,-3.5599985122680664,-4.404998779296875,-1.4599990844726562,3,0.032981358556570584,1.5714314023710558,61.97000122070313,1.207786931944891,61.02999877929688,-1.261906167546923,61.47000122070313,0.032981358556570584
12812,2023-12-08,60.90999984741211,61.59000015258789,60.41999816894531,61.40999984741211,4343700.0,-0.010398040578091239,1.7209329146040702,1.041667660078345,52.68815629101811,60.67221054412826,0.044097818726648086,-0.5684490010455505,-1.8981167911426695,-1.422168626546366,4.781325657549192,1.1700019836425781,0.553164618717588,0.3714994430541978,-1.3094435258938333,2.052442412002229,-0.46897204141981774,1.2119709275282133,-1.0976649902354723,26.34416761692238,-36.27509688066306,0.8404714844740158,12,0.12999916076660156,-0.710000991821282,-2.784998893737793,-3.6299991607666016,-1.2599983215332102,4,0.03874570048044146,-1.484848134554829,61.54999923706055,1.5714314023710558,61.97000122070313,1.207786931944891,61.02999877929688,0.03874570048044146
12813,2023-12-11,61.54999923706055,61.61000061035156,60.5099983215332,60.959999084472656,4332500.0,0.010507295866881039,2.0985853441004068,-1.1800003051757812,61.20297603340857,61.03490631726591,-0.47322199921688934,-1.078669400326305,-2.450856503783484,-2.1311646440409646,4.554006546235804,1.1000022888183594,0.6678161937150122,0.8939989089965792,-0.7202063192734371,2.5082041372665955,0.08689629486156747,1.701101523131591,-1.4415447092294826,60.75272566182902,-3.1642651176277283,0.8071026141350085,12,-0.5100002288818359,-1.3500003814697195,-3.054999351501465,-3.8999996185302734,-2.0699996948242188,0,0.019008968288306782,1.7209329146040702,60.90999984741211,-1.484848134554829,61.54999923706055,1.5714314023710558,61.97000122070313,0.019008968288306782
12814,2023-12-12,61.15999984741211,61.81000137329102,60.95000076293945,61.790000915527344,3289900.0,-0.006336302103698621,1.567158400564768,-1.0677981443765558,58.142843908207546,61.24897757790619,-0.05971688375522177,-0.48597339323589495,-1.9057290326844054,-1.823508848090384,4.027406886154042,0.8600006103515696,0.7667470852569167,0.3594995498657241,-0.8121204061150706,1.5311195058465188,-0.22631042812466973,0.9453095278561179,-0.790960009405147,39.78502342141301,-25.69898637315739,0.5858099779903959,12,-0.05000114440917969,-0.960000991821282,-2.192500114440918,-3.2849998474121094,-2.229999542236328,1,-0.0026160864586541877,2.0985853441004068,61.54999923706055,1.7209329146040702,60.90999984741211,-1.484848134554829,61.54999923706055,-0.0026160864586541877
12815,2023-12-13,63.33000183105469,63.33000183105469,60.81999969482422,61.2400016784668,6787200.0,0.035480738866195294,1.4019157444773591,-3.317454935180532,66.55250167219414,61.57556369565963,-1.90836840399934,-2.5479720247598863,-3.918301677607289,-4.0619962527053985,4.728211691591446,2.5100021362304688,0.9099869169382515,2.3780014038085966,0.7747728068868511,3.981230000730342,1.5763871053477274,3.1796157022694658,-2.8200035095214844,100.0,33.21023578152625,0.8016142984608721,12,-1.4550018310546875,-2.605001449584961,-4.362502098083496,-5.4550018310546875,-4.14000320434571,2,-0.0318964219068304,1.567158400564768,61.15999984741211,2.0985853441004068,61.54999923706055,1.7209329146040702,60.90999984741211,-0.0318964219068304
12816,2023-12-14,62.56999969482422,63.86999893188477,62.4000015258789,63.709999084472656,7975200.0,-0.012000664996946075,1.0136963394560132,-0.5454542135974783,60.86954762924746,61.224940875827954,-0.9802415809704144,-1.6787169257871355,-3.0319236291338854,-3.3736780886117614,5.413076148987939,1.4699974060058736,0.9292943460731706,1.4939992904663058,-0.20903091641348936,3.197029497346101,0.6424841870264117,2.3455143939061998,-1.75,62.318871026772406,-3.6936108058379418,0.8515151034398974,12,-0.4250011444091797,-1.575000762939446,-3.6024999618530273,-4.694999694824219,-4.349998474121087,3,-0.026530283770313412,1.4019157444773591,63.33000183105469,1.567158400564768,61.15999984741211,2.0985853441004068,61.54999923706055,-0.026530283770313412
12817,2023-12-15,61.58000183105469,62.36000061035156,61.16999816894531,62.31999969482422,10785700.0,-0.015822244983188405,1.9024460592301753,0.6491212806681746,55.458937126846465,59.31339049955013,0.03718168621053053,-0.6528850373335615,-1.9196123798915607,-2.46328584283512,5.550616259997715,1.4000015258789062,1.0208932630808505,0.4600013732910142,-1.2475917663501335,2.167594512932162,-0.39379519652955963,1.313797943111588,2.2899971008300852,31.845336760505106,-31.174191373002984,0.853796569820574,12,0.5649967193603516,-0.5850028991699148,-2.2000017166137695,-3.7050018310546875,-2.69000244140625,4,-0.024196194124102677,1.0136963394560132,62.56999969482422,1.4019157444773591,63.33000183105469,1.567158400564768,61.15999984741211,-0.024196194124102677
12818,2023-12-18,62.349998474121094,62.56999969482422,61.56000137329102,61.86999893188477,6632200.0,0.012504004874486663,1.1956437909716107,-0.648649902570279,56.50941725854415,59.29524239661267,-0.664767459960153,-1.3511794263245775,-2.5838733290965337,-3.2744103329376415,5.7287278039598695,1.009998321533196,1.0026384594822275,1.140498161315918,-0.6299906046642221,2.910986927296058,0.2552537783258515,2.0257425443059844,1.520000457763679,50.163906951380625,-10.904308537003267,0.8852443829900697,12,-0.2049999237060547,-1.354999542236321,-2.904998779296875,-4.474998474121094,-2.9599990844726562,0,-0.043303881544806355,1.9024460592301753,61.58000183105469,1.0136963394560132,62.56999969482422,1.4019157444773591,63.33000183105469,-0.043303881544806355
12819,2023-12-19,62.11999893188477,62.599998474121094,61.58000183105469,62.56999969482422,6398800.0,-0.00368884599623176,3.0,-0.9375024835292332,60.75049685829259,58.80515555708156,-0.2949036808887726,-1.0107592112750794,-2.258302141531125,-3.0876129621649753,5.94541537871038,1.0199966430664062,0.9320996049581822,0.8074987411499066,-0.9205957470699175,2.5355932293697308,-0.056548502960005465,1.6715459852598187,1.6959999847412135,42.62293646713932,-23.418785818566654,0.8640472441099116,12,0.024999618530266332,-1.125,-2.5724992752075266,-4.244998931884773,-2.4599990844726634,1,-0.042498381117862416,1.1956437909716107,62.349998474121094,1.9024460592301753,61.58000183105469,1.0136963394560132,62.56999969482422,-0.042498381117862416
12820,2023-12-20,61.31000137329102,62.45000076293945,61.31000137329102,62.209999084472656,4264500.0,-0.013039239737945296,-1.5333384196093134,1.9999915229093532,52.3906466589778,58.28505815963742,0.4600014752388404,-0.10452167994529304,-1.3733922424467337,-2.3234115269412925,6.122064564900625,1.1399993896484304,0.7762241277042179,-0.06699886322020632,-1.6847439298113187,1.550746203370906,-0.8758713965157625,0.7418736700753499,2.4530775283813497,5.185302399444152,-58.6610759638511,0.8088725332955579,12,0.8349971771240163,0.154998779296875,-1.5125017166137766,-3.4350013732910227,-1.5500030517578196,2,-0.038819132520066524,3.0,62.11999893188477,1.1956437909716107,62.349998474121094,1.9024460592301753,61.58000183105469,-0.038819132520066524
12821,2023-12-21,61.52999877929688,61.88000106811523,61.0,61.31000137329102,2807700.0,0.003588279254250759,-1.0952402577644447,-0.24444218387735486,50.5285332124674,58.045100039798456,0.264705232171238,-0.2507401648682617,-1.538554829526909,-2.5903067542150993,6.346617269568373,0.8800010681152273,0.8116044451698841,0.09799861907959695,-1.4577933152755165,1.6537905534347104,-0.6798973480979598,0.8758945862571537,2.181218507720949,33.124955296474226,-25.498622937787452,0.777895967177558,12,0.6599998474121023,0.04500007629394531,-1.7124986648559641,-3.654998779296882,-1.6599998474121094,3,-0.038030232390891094,-1.5333384196093134,61.31000137329102,3.0,62.11999893188477,1.1956437909716107,62.349998474121094,-0.038030232390891094
12822,2023-12-22,62.06000137329102,62.43000030517578,61.81000137329102,61.97999954223633,2429300.0,0.00861372671069316,-1.9523887375114193,0.36364897435456056,52.96482466004149,57.12974988720212,-0.09500542776239485,-0.6950919443288797,-1.9851563299618107,-3.165080402073329,6.851828784485342,0.9000015258788991,0.7189691360699726,0.5510011672973718,-0.9667105801508526,2.0687129147455963,-0.20785470642674397,1.3098570410214876,1.5427672222460984,66.25014901175449,10.379125422005899,0.7588558737241131,12,0.28499794006346946,-0.4850025177001953,-2.2425012588501048,-4.185001373291023,-0.9200019836425852,4,-0.06187560534345271,-1.0952402577644447,61.52999877929688,-1.5333384196093134,61.31000137329102,3.0,62.11999893188477,-0.06187560534345271
12823,2023-12-26,62.25,62.5099983215332,61.97000122070313,61.97999954223633,2147500.0,0.0030615311392943045,-2.7241551676511775,3.374928476063023,56.28866806460287,56.92373034902381,-0.195863926707311,-0.7834950901604145,-2.1107154070549115,-3.374291000547913,7.262178760858204,0.539997100830071,0.7254940138981851,0.6509998321533175,-0.8148919220383135,2.1168915863449485,-0.08194604494249802,1.383945709249133,1.2486578517156346,78.12507450587702,22.054841733951946,0.7329458770958139,12,0.09499931335449219,-0.6750011444091726,-2.630000114440918,-4.375,-2.4300003051757812,1,-0.05397591341930219,-1.9523887375114193,62.06000137329102,-1.0952402577644447,61.52999877929688,-1.5333384196093134,61.31000137329102,-0.05397591341930219
12824,2023-12-27,61.540000915527344,61.79999923706055,61.36999893188477,61.72999954223633,2865900.0,-0.011405607782693283,1.606078120845669,-0.703697424377287,47.72966950278385,54.83230455242268,0.6411284497883685,-0.030149315976778723,-1.3657649898052568,-2.6729780884276266,7.41076714734189,0.8800010681152273,0.7998731122834286,-0.0874992370605483,-1.523764845830648,1.3487663717095515,-0.8056320414455982,0.6306335673245016,1.8587106221196663,35.76168978645251,-14.260657165443952,0.7181328043850491,12,0.8949985504150391,0.03499794006348367,-1.975001335144043,-3.6650009155273438,-3.020000457763672,2,-0.03493665085949704,-2.7241551676511775,62.25,-1.9523887375114193,62.06000137329102,-1.0952402577644447,61.52999877929688,-0.03493665085949704
12825,2023-12-28,61.88999938964844,62.02000045776367,61.40999984741211,61.52000045776367,2421900.0,0.005687332936532119,-1.0677981443765558,-1.9473768747364828,51.808513358150535,53.82552296674524,0.07306843807962338,-0.24379321430969014,-1.6744125030958799,-3.019656373835879,7.83907202326514,0.6100006103515625,0.7695130428962713,0.167999267578125,-1.0494289093229057,1.3854274444791557,-0.4407148208723939,0.7767133560286439,1.4127636864926956,58.94042244661313,9.580501200398288,0.6087140884505156,12,-0.09000015258789062,-0.16499900817871094,-2.3249998092651367,-4.0149993896484375,-3.4500007629394602,3,-0.03603166204925368,1.606078120845669,61.540000915527344,-2.7241551676511775,62.25,-1.9523887375114193,62.06000137329102,-0.03603166204925368
12826,2023-12-29,61.90999984741211,61.95000076293945,61.41999816894531,61.68999862670898,2813300.0,0.00032316138246746284,2.5333146838919687,0.5945996102811735,55.694766560277934,53.85172623712651,-0.056321275345965205,-0.18922342180561458,-1.6461743130693236,-3.0342705931970215,8.290523026891409,0.5300025939941406,0.7948044466866975,0.13449974060058878,-1.0116883555915805,1.280687836792758,-0.43859430749549233,0.7075937886966699,1.300652705683376,47.36852672297219,-4.700205742120687,0.5730940480960831,12,-0.1100006103515625,-0.09000015258789062,-2.3450002670288086,-4.034999847412109,-3.5400009155273366,4,-0.03472785545433621,-1.0677981443765558,61.88999938964844,1.606078120845669,61.540000915527344,-2.7241551676511775,62.25,-0.03472785545433621
12827,2024-01-02,63.47000122070313,63.5,61.709999084472656,61.83000183105469,4627600.0,0.025197890116877897,1.105887210419079,7.454501317796989,59.89692444731098,54.22811592476726,-1.475161294050892,-1.6744044703184997,-3.129788408364284,-4.580558059301211,8.975615661361575,1.7900009155273438,0.5827061901636625,1.59250106811524,0.23261077094676352,2.9523913652837166,0.9125559195310018,2.2724462166994783,-2.470001220703132,98.59160731203703,45.654153084643184,0.6799451485842387,1,-1.220001220703132,-1.6350021362304759,-3.9050016403198313,-5.595001220703132,-5.470001220703132,1,-0.05671974506980293,2.5333146838919687,61.90999984741211,-1.0677981443765558,61.88999938964844,1.606078120845669,61.540000915527344,-0.05671974506980293
12828,2024-01-03,63.58000183105469,63.93000030517578,63.11999893188477,63.7400016784668,4538600.0,0.0017331118360790487,2.0000211928763414,-0.09756091887717558,62.84502884309722,54.460841700856676,-1.5559636551622162,-1.7056749199657162,-3.1299225341803663,-4.673032151658973,9.543986119092095,0.8100013732910085,0.47355959010137383,1.5970016479492202,0.05502518874655493,3.1389781071518854,0.826013418347884,2.3679898775505563,-2.5300018310546903,86.3281919387741,30.416432222908675,0.7709882296013326,1,-1.1150016784667969,-1.7150020599365234,-4.015002250671387,-5.7050018310546875,-5.410003662109375,2,-0.03837688535917072,1.105887210419079,63.47000122070313,2.5333146838919687,61.90999984741211,-1.0677981443765558,61.88999938964844,-0.03837688535917072
12829,2024-01-04,63.72999954223633,64.25,63.22000122070313,63.61999893188477,3129300.0,0.0023591963960651885,-1.2637434500104998,-0.687504470352577,52.70269086012776,54.49551327876222,-1.6243874185995608,-1.7318150149257434,-3.164433693947416,-4.8076466247279726,10.218224220462366,1.029998779296868,0.5011136765891493,1.6119993209838839,-0.047000316250972674,3.2709989582187404,0.7824995023664556,2.441499139601312,-2.5647995300292976,81.69012571038658,30.059979594066434,0.829499818617428,1,-1.1049995422363281,-1.7049999237060547,-3.929999351501465,-5.854999542236328,-4.759998321533196,3,-0.06135257924834603,2.0000211928763414,63.58000183105469,1.105887210419079,63.47000122070313,2.5333146838919687,61.90999984741211,-0.06135257924834603
12830,2024-01-05,63.72999954223633,63.959999084472656,63.06999969482422,63.52999877929688,3531000.0,0.0,1.6969684709418258,1.8181786655569956,58.734954467713784,55.40733786267849,-1.3913230353506165,-1.6792982497641589,-3.0797712023747152,-4.784762339149779,10.617893525660488,0.8899993896484375,0.4601808801615803,1.5239994049072294,-0.28213560401968607,3.330134413834145,0.6209319004437717,2.427066909370687,-2.3797115307617176,81.62543740935045,30.052416699905677,0.903067504463458,1,-0.9200000762939453,-1.7049999237060547,-3.7674999237060547,-5.854999542236328,-5.450000762939446,4,-0.08175112383328653,-1.2637434500104998,63.72999954223633,2.0000211928763414,63.58000183105469,1.105887210419079,63.47000122070313,-0.08175112383328653
12831,2024-01-08,63.58000183105469,63.70000076293945,63.209999084472656,63.6500015258789,3738900.0,-0.002353643688357998,4.764787721030428,-0.3499971389879416,67.24141559767229,56.993625744637455,-1.0280634990525783,-1.4434252440266278,-2.8576811985072226,-4.594636995551802,10.784931101856818,0.5200004577636719,0.38810360393198096,1.2725015640258803,-0.6051557322858656,3.1501588603376263,0.3336729158700038,2.211330212181757,-2.0557311002685523,73.62212884060278,18.745946074392336,0.9388286481558744,1,-0.7700023651123047,-1.4850025177001953,-3.3700027465820312,-5.7050018310546875,-4.900001525878906,0,-0.08084308047055067,1.6969684709418258,63.72999954223633,-1.2637434500104998,63.72999954223633,2.0000211928763414,63.58000183105469,-0.08084308047055067
12832,2024-01-09,63.27000045776367,63.47000122070313,62.93999862670898,63.47000122070313,3510800.0,-0.004875768549279957,4.300005722023836,2.8571662125344517,58.61426284443945,57.252025164619305,-0.590467678100481,-0.9987601350872239,-2.4873747404028848,-4.250853087088707,11.924168239246272,0.6400032043457102,0.47849934524918325,0.8445001602172866,-0.958509279093505,2.647509599528071,-0.05700455943810567,1.7460048798726788,-1.5821859708247032,25.190953061801345,-29.03041159855087,0.9015047196553932,1,-0.46000099182128906,-0.9350013732910156,-3.0600013732910156,-5.395000457763672,-4.260002136230469,1,-0.07744589047616535,4.764787721030428,63.58000183105469,1.6969684709418258,63.72999954223633,-1.2637434500104998,63.72999954223633,-0.07744589047616535
12833,2024-01-10,62.72000122070313,63.22000122070313,62.45000076293945,63.209999084472656,3341200.0,-0.008692891308380801,2.0195969901416104,2.44997997291563,55.30038086367292,58.093215315829205,0.03711553135629231,-0.3758848198999303,-1.8351507622149725,-3.6657750738416937,12.902834359181517,0.8199996948242188,0.5743227728523834,0.23600082397461364,-1.522783917134383,1.9947855650836175,-0.6433915465798847,1.115393194529112,-0.8784556029805017,15.00003178915775,-39.00765788583387,0.879392370554501,1,0.10999870300292258,-0.38500213623047586,-2.4975013732910227,-4.845001220703132,-3.6500015258789134,2,-0.07525512003888668,4.300005722023836,63.27000045776367,4.764787721030428,63.58000183105469,1.6969684709418258,63.72999954223633,-0.07525512003888668
12834,2024-01-11,61.0,62.34000015258789,60.93999862670898,62.22999954223633,3825900.0,-0.027423488316760114,-1.0740728182087795,2.510214091086062,47.64077954577779,57.63013378112112,1.869008403478091,1.4034717394263367,-0.04466602803924502,-1.9206600237612008,13.451431534262676,1.7800025939941548,0.5642538412618947,-1.4760004043579116,-3.2613965780988394,0.3093957693830163,-2.368698491228372,-0.5833023174874512,3.25,1.9868001389461365,-55.79255194323612,0.8926980868704627,1,1.5949993133544922,1.3349990844726562,-0.6274995803833008,-3.125,-1.8100013732910227,3,-0.04639347264024074,2.0195969901416104,62.72000122070313,4.300005722023836,63.27000045776367,4.764787721030428,63.58000183105469,-0.04639347264024074
12835,2024-01-12,61.31000137329102,61.65999984741211,61.06000137329102,61.349998474121094,2753600.0,0.005081989726082314,-1.22222850159303,0.03251798025660249,48.348367784938134,56.81386725052781,1.640609896337054,0.9848725944986825,-0.29621448628356006,-2.1998175273593645,12.746415582319436,0.6599998474121094,0.5069660559285367,-1.0649990081787024,-2.875349530964847,0.7453515146074423,-1.9701742695717712,-0.1598237467856336,2.873798599243152,13.405886239181813,-45.53023233937653,0.9051752613930706,1,1.2849979400634695,1.0249977111816335,-0.8900012969970774,-3.4350013732910227,-1.5,4,-0.03816669548481344,-1.0740728182087795,61.0,2.0195969901416104,62.72000122070313,4.300005722023836,63.27000045776367,-0.03816669548481344
12836,2024-01-16,60.90999984741211,61.349998474121094,60.61999893188477,61.1500015258789,4354400.0,-0.006524245912889026,1.2812643424667927,6.0004768717223955,41.194473653464144,54.735817162322604,2.1052315973996656,1.3219096080800554,0.11785489989388509,-1.7708253434029615,11.757860774291936,0.729999542236321,0.5976279136522038,-1.3820005416870131,-3.3035089776947615,0.5395078943207352,-2.3427547596908838,-0.4212463236831425,3.208924098205557,10.175462548402866,-45.85944601936896,0.9607542180038725,1,1.5249996185302734,1.4249992370605469,-0.42749977111816406,-3.0349998474121094,-1.5799980163574219,1,-0.04317847766711114,-1.22222850159303,61.31000137329102,-1.0740728182087795,61.0,2.0195969901416104,62.72000122070313,-0.04317847766711114
12837,2024-01-17,60.09000015258789,61.0,59.68999862670898,60.40999984741211,4019600.0,-0.013462480657994269,-1.3392824299561823,1.3333227370261858,34.91620186142316,51.63261416435881,2.676857406008203,2.1339683047408258,0.925597976895105,-0.9194430510136229,12.191870335946186,1.3100013732910227,0.5981179426797851,-2.127500152587892,-4.268271411819825,0.013271106644040742,-3.197885782203862,-1.057114522971922,3.88896679248046,11.331479658385081,-40.17794683964716,1.0703856296159677,1,1.8799991607666016,1.8799991607666016,0.529998779296875,-2.085000991821289,-0.7599983215332031,2,-0.023464800196899116,1.2812643424667927,60.90999984741211,-1.22222850159303,61.31000137329102,-1.0740728182087795,61.0,-0.023464800196899116
12838,2024-01-18,59.6500015258789,59.9900016784668,59.290000915527344,59.72999954223633,4447800.0,-0.007322326936124002,1.3333269755288104,0.24999403952986032,36.28447346099927,49.80836778667787,2.79464702286149,2.488927148440119,1.3492640047467432,-0.44215851500217696,12.591338354202556,0.7999992370605469,0.5434820217495613,-2.4324989318847727,-4.859486562958175,-0.005511300811370745,-3.6459927474214737,-1.2190051163480717,4.071627320087892,11.803301652577066,-39.97560181595178,1.2134938155367012,1,1.9749984741211009,2.1199989318847727,0.9699974060058665,-1.6450023651122976,-1.6000022888183523,3,-0.010729307426220802,-1.3392824299561823,60.09000015258789,1.2812643424667927,60.90999984741211,-1.22222850159303,61.31000137329102,-0.010729307426220802
12839,2024-01-19,59.47999954223633,59.90999984741211,59.18000030517578,59.66999816894531,3582400.0,-0.00284999127064256,1.1790966595876724,2.375041724285708,32.04173765923231,46.84245480795771,2.5684918369136085,2.58346150724455,1.515772948113053,-0.24458197219200883,13.016717590288806,0.7299995422363281,0.29718785265972514,-2.470500946044922,-5.161691354042375,0.22068946195252437,-3.8160961500436485,-1.1249057420461952,3.88709906929531,12.09674566270379,-37.17446594626416,1.3455952039987238,1,1.960000991821289,2.2350006103515625,1.1399993896484375,-1.4750003814697266,-1.200000762939446,4,-0.006893070789635303,1.3333269755288104,59.6500015258789,-1.3392824299561823,60.09000015258789,1.2812643424667927,60.90999984741211,-0.006893070789635303
12840,2024-01-22,58.93000030517578,59.93999862670898,58.65999984741211,59.58000183105469,3858700.0,-0.009246792893298439,-1.1512540390829238,3.421085389603871,29.419897435248984,42.6400639010218,2.6440585961953857,3.105221149216163,2.079349754431064,0.3257624711202993,13.858934616688195,1.279998779296868,-0.028394438184101034,-2.9015001296997056,-5.9043711977238615,0.10137093832445743,-4.402935663711787,-1.400064595687624,4.018388475720272,10.037196862587159,-37.84403279762603,1.5014355340120804,1,2.135000228881836,2.5249996185302734,1.7249984741210938,-0.9250011444091797,-1.2600021362304688,0,0.004411985748969283,1.1790966595876724,59.47999954223633,1.3333269755288104,59.6500015258789,-1.3392824299561823,60.09000015258789,0.004411985748969283
12841,2024-01-23,59.18999862670898,59.349998474121094,58.75,59.0099983215332,4648400.0,0.004411985748969283,1.399993896484375,-0.27692289634610456,13.973033808886072,37.679927341515864,1.8951456155778175,2.8047271720530134,1.8604085862570727,0.08623103052882186,15.0479124249047,0.5999984741210938,-0.26341147162294476,-2.5245018005371165,-5.750864037896015,0.7018604368217822,-4.137682919216566,-0.9113206818576671,3.2437834821690004,22.649519005830964,-18.039870264678303,1.613181118679449,1,1.75000190734864,2.2650012969970774,2.110001564025886,-0.6599979400634695,-6.5,1,0.010474789000962659,-1.1512540390829238,58.93000030517578,1.1790966595876724,59.47999954223633,1.3333269755288104,59.6500015258789,0.010474789000962659
12842,2024-01-24,58.22000122070313,59.7599983215332,58.13000106811523,59.52000045776367,6092700.0,-0.016387859917404102,-1.202699672399872,-7.222205738990624,10.588204274932153,32.71190772054467,2.3171396719156263,3.6599379032788093,2.8732886450293194,1.0755737511628425,15.977178514624748,1.6299972534179759,-0.6016192005588579,-3.3024991989135657,-6.880195807327887,0.27519740950075544,-5.091347503120723,-1.5136508947064087,3.760927016798938,4.8387162932647305,-28.83519380001328,1.7888483042071597,1,2.0149993896484304,2.969999313354485,3.3499975204467702,0.5799980163574148,-8.650001525878913,2,0.019065623275130283,1.399993896484375,59.18999862670898,-1.1512540390829238,58.93000030517578,1.1790966595876724,59.47999954223633,0.019065623275130283
12843,2024-01-25,58.88999938964844,59.2599983215332,57.72999954223633,59.0,6470000.0,0.011508041135304126,3.857160157432637,0.08461590377567266,16.93987106107525,29.300695666688824,1.169731800824671,2.872589457024219,2.2387237529658464,0.43779522058313347,16.978849831709557,1.529998779296875,-1.0023885787205344,-2.464500999450685,-6.209980033730204,1.280978034828827,-4.337240516590441,-0.591761482310929,2.5517990441394716,52.48870262264877,23.860401752303865,1.8727395171397563,1,0.8050003051757812,2.1000003814697266,2.679999351501465,0.7350006103515625,-7.829998016357415,3,0.007471598674928748,-1.202699672399872,58.22000122070313,1.399993896484375,59.18999862670898,-1.1512540390829238,58.93000030517578,0.007471598674928748
12844,2024-01-26,59.38999938964844,59.61000061035156,58.9000015258789,58.9000015258789,4038900.0,0.008490405929395983,-1.8979680809653012,-4.454501317797263,22.250623791137855,26.40094633404435,0.4663811195377576,2.322324836255831,1.8106789074038403,-0.016850889248090084,18.486304008805696,0.720001220703125,-1.3381047752489579,-1.8570009231567397,-5.702152103144172,1.9881502568306857,-3.7795765131504524,0.065574666836973,1.4579112214912158,75.11314638432167,50.99145954887089,1.9225755899937136,1,0.14999961853027344,1.6000003814697266,2.179999351501465,0.36499977111816406,-10.739997863769538,4,-0.02256272379793034,3.857160157432637,58.88999938964844,-1.202699672399872,58.22000122070313,1.399993896484375,59.18999862670898,-0.02256272379793034
12845,2024-01-29,59.65999984741211,60.11999893188477,59.290000915527344,59.52000045776367,4798800.0,0.004546227656818891,-1.76666709052302,0.2857142857142816,25.31484469999606,24.63654311699234,-0.06960558810648365,1.9781112023274616,1.5518116519191665,-0.22477722811427725,19.657981254287098,0.829998016357429,-1.6393923903251135,-1.4755004882812486,-5.371142286684659,2.420141310122162,-3.4233213874829573,0.4723204109204602,0.6890449927030105,80.75317146669538,60.294914430168866,1.947820899201706,1,-0.2950000762939453,1.3299999237060547,1.909998893737793,0.09499931335449219,-11.220001220703132,0,-0.023131094060421575,-1.8979680809653012,59.38999938964844,3.857160157432637,58.88999938964844,-1.202699672399872,58.22000122070313,-0.023131094060421575
12846,2024-01-30,59.7599983215332,60.18000030517578,59.08000183105469,59.5099983215332,3782900.0,0.0016761393626694154,1.0183384779063338,1.7857220708446866,27.296222016490518,23.789878689777606,-0.39100520663701843,1.8011259705799247,1.4711078475127266,-0.2734652699159028,20.9483334016729,1.0999984741210938,-1.7753882336180524,-1.2680019378662095,-5.192208859316821,2.656204983584402,-3.230105398591512,0.6941015228590928,-2.029998779296875,82.85706723051509,60.39510414028972,1.962103460725305,1,-0.8049983978271484,1.230001449584961,2.0450010299682617,0.6900005340576243,-9.71999740600586,1,-0.03497322977391726,-1.76666709052302,59.65999984741211,-1.8979680809653012,59.38999938964844,3.857160157432637,58.88999938964844,-0.03497322977391726
12847,2024-01-31,59.86999893188477,60.66999816894531,59.34000015258789,60.209999084472656,13842700.0,0.0018407063828838055,1.111110774717606,-1.360000610351534,30.452651424965296,23.141898463551613,-0.5984256952312421,1.4836618091114033,1.3624127863239082,-0.3351463179895404,20.827174600869228,1.3299980163574219,-1.9532666592346573,-0.9780012130737248,-4.758191889878468,2.8021894637310183,-2.8680965514760928,0.9120941253286432,-2.0909993743896536,72.7891288862249,47.343309244975956,1.8900953384023702,1,-0.6700000762939524,1.1200008392333913,2.0124998092651296,0.6200008392333913,-8.8499984741211,2,-0.11992651466963644,1.0183384779063338,59.7599983215332,-1.76666709052302,59.65999984741211,-1.8979680809653012,59.38999938964844,-0.11992651466963644
12848,2024-02-01,61.13999938964844,61.1500015258789,59.11999893188477,59.65999984741211,5303200.0,0.021212635383684786,1.706663241924949,-4.352937876561031,51.02338789914917,25.25097071243126,-1.8269682663147648,0.02265115699162834,0.11301560087402152,-1.5564562524202614,20.2145959820969,2.0300025939941264,-2.026407704625015,0.41399936676025106,-3.1460271596672698,3.974025893187765,-1.3660138964535093,2.1940126299740115,-3.245359887695308,99.55546061197948,68.20342052378228,1.7800132632137584,2,-1.6999988555908203,-0.14999961853027344,0.8199996948242188,-0.6499996185302734,-8.229999542236328,3,-0.18923781174886833,1.111110774717606,59.86999893188477,1.0183384779063338,59.7599983215332,-1.76666709052302,59.65999984741211,-0.18923781174886833
12849,2024-02-02,59.81999969482422,60.68000030517578,59.2599983215332,60.66999816894531,3901800.0,-0.021589789139705218,2.264362070628678,-0.5743234709631856,40.509536992626636,26.483152885473224,-0.5069822223630212,1.0906208685214267,1.4548238116233065,-0.20069563556951664,19.35358819245097,1.8800010681152344,-2.013367592074985,-0.7105003356933608,-3.9946862291752723,2.5736855577885507,-2.352593282434313,0.9315926110475914,-1.7300384714355417,35.748694341347395,2.0387393921833166,1.642092946740954,2,-0.37999916076660156,1.1700000762939453,2.1399993896484375,0.6700000762939453,-7.91999816894532,4,-0.14643929064230898,1.706663241924949,61.13999938964844,1.111110774717606,59.86999893188477,1.0183384779063338,59.7599983215332,-0.14643929064230898
12850,2024-02-05,58.52000045776367,59.290000915527344,58.459999084472656,59.06000137329102,3177000.0,-0.02173184961037411,-1.5151431081518472,0.635296335191327,36.34284872248942,28.96868787587359,0.814383525177341,2.087304290727019,2.763264650608349,1.1313809355268987,18.862392506320646,1.3600006103515625,-2.019039671236577,-1.7499996185302749,-4.7824911268287735,1.2824918897682238,-3.2662453726795206,-0.23375386438102908,-0.24643681622558233,2.2305322986862763,-33.03302024164288,1.516245754149248,2,0.9200000762939453,2.469999313354492,3.4849987030029297,1.9699993133544922,-7.020000457763672,0,-0.16866026750988083,2.264362070628678,59.81999969482422,1.706663241924949,61.13999938964844,1.111110774717606,59.86999893188477,-0.16866026750988083
12851,2024-02-06,58.43999862670898,58.790000915527344,58.18000030517578,58.38999938964844,2918500.0,-0.0013670852773222109,-1.5957616044542924,-0.09259102276097406,39.70035794362428,32.20337161683939,0.8680997562784327,1.8577328473504124,2.837734960134405,1.2286307408055919,18.422363939044278,0.6100006103515625,-1.9848074789559291,-1.5730012893676815,-4.277883214778498,1.1318806360431353,-2.92544225207309,-0.2205603266622731,2.710002899169922,8.754148642122242,-28.316521614379933,1.3524409627054073,2,1.00000190734864,2.550001144409187,3.3225011825561594,2.050001144409187,-6.55999755859375,1,-0.17111567821683138,-1.5151431081518472,58.52000045776367,2.264362070628678,59.81999969482422,1.706663241924949,61.13999938964844,-0.17111567821683138
12852,2024-02-07,58.36999893188477,58.72999954223633,58.13999938964844,58.72000122070313,2621200.0,-0.0011978045254814607,2.1891992205624313,-7.000152590219962,41.6230148209064,34.94594314570951,1.0746222108269308,1.625136144944122,2.8983742650511104,1.306864550268827,18.303846585304896,0.5900001525878906,-1.874447085118753,-1.398000907897945,-3.721507040416455,0.9255052246205651,-2.5597539741572035,-0.2362478416386864,2.720602569580066,7.641175382166747,-31.277915243180207,1.1617530662592561,2,1.2750015258788991,2.6200008392333913,3.44000053405761,2.1200008392333913,-6.379997253417976,2,-0.14271026501265094,-1.5957616044542924,58.43999862670898,-1.5151431081518472,58.52000045776367,2.264362070628678,59.81999969482422,-0.14271026501265094
12853,2024-02-08,58.0,58.22999954223633,57.40999984741211,58.22999954223633,2570900.0,-0.0063388545255336215,6.130446320468379,0.6571372519100609,40.56121840768348,36.98045365865902,1.4584721658668087,1.71112391550691,3.2567770407893377,1.6943663263864366,18.95710317961842,0.9599990844726634,-1.707708419888995,-1.5319997787475614,-3.5289091937996346,0.46490963630451176,-2.530454486273598,-0.5335450712215248,2.9725774169921806,18.042815596160107,-23.266588910170032,0.9984547075260365,2,1.2800006866455078,2.8299999237060547,4.042499542236328,2.489999771118164,-5.959999084472656,3,-0.12034481969372979,2.1891992205624313,58.36999893188477,-1.5957616044542924,58.43999862670898,-1.5151431081518472,58.52000045776367,-0.12034481969372979
12854,2024-02-09,58.16999816894531,58.20000076293945,57.66999816894531,57.9000015258789,2732700.0,0.0029310029128502,2.212119110371295,-1.1739007845023777,44.906146067277824,39.157264921690334,1.226161541122785,1.3894775916172932,3.060155287925028,1.5427178747811254,20.469165869035052,0.5300025939941406,-1.3865733325593652,-1.2205015182495131,-3.180141789961887,0.7391387534628606,-2.2003216541057,-0.24068138239332626,2.5888245938720615,40.425419667188145,-4.6397854102014975,0.9798201358561878,2,1.1100025177001953,2.660001754760742,3.995001792907715,2.3500022888183594,-5.739997863769531,4,-0.090424591492274,6.130446320468379,58.0,2.1891992205624313,58.36999893188477,-1.5957616044542924,58.43999862670898,-0.090424591492274
12855,2024-02-12,58.97000122070313,59.099998474121094,58.02000045776367,58.20000076293945,2691100.0,0.013752846431838384,1.0970937790501727,2.85188900505802,48.6250155568198,41.52713087061581,0.3553589793740315,0.427075443781213,2.273546659797695,0.7574402397047137,21.669566800546253,1.0799980163574219,-1.1132297195462897,-0.3034984588623004,-2.0482321695438515,1.4412352518192506,-1.1758653142030724,0.5688683964784715,1.5878921671899278,92.30784857671088,42.57279392902906,0.8723668553407741,2,0.3099994659423757,1.7149982452392507,3.3549985885620046,1.7099990844726491,-6.389999389648445,0,-0.11989146258220029,2.212119110371295,58.16999816894531,6.130446320468379,58.0,2.1891992205624313,58.36999893188477,-0.11989146258220029
12856,2024-02-13,58.27999877929688,59.20000076293945,57.22999954223633,58.97999954223633,3253400.0,-0.011700906005136846,2.4561327778614332,-0.9090913594681049,50.38858516260886,43.74223461924287,0.9089293449926217,0.9591167133957299,2.9421219415373585,1.435312590362578,22.767263472044224,1.970001220703125,-0.9158693768066328,-0.8620008468627844,-2.479179718211803,0.7551780244862343,-1.6705902825372974,-0.05341141118827153,2.0890209961673207,53.29942063110968,-2.0273620173224742,0.8085894356745101,2,0.9100017547607351,2.1850013732910085,4.137500762939446,2.400001525878899,-5.979999542236335,1,-0.1163349162887316,1.0970937790501727,58.97000122070313,2.212119110371295,58.16999816894531,6.130446320468379,58.0,-0.1163349162887316
12857,2024-02-14,58.68000030517578,58.7599983215332,57.81999969482422,58.27999877929688,3965900.0,0.0068634443077750795,2.3571525885558584,-0.5714301284461621,48.590611037320514,43.47192607903969,0.36025999426568234,0.47227937786149,2.5058791486875265,1.0346447306033753,23.1849479972797,0.9399986267089844,-0.7514256800168297,-0.3914993286132784,-1.9567707212713614,1.1737720640448046,-1.1741350249423235,0.39113636771576665,1.43789785163019,73.60405403312006,17.17808795969985,0.7826356963290428,2,0.27499961853027344,1.6700000762939453,3.7724990844726562,2.4949989318847656,-6.409999847412109,2,-0.11588274031520018,2.4561327778614332,58.27999877929688,1.0970937790501727,58.97000122070313,2.212119110371295,58.16999816894531,-0.11588274031520018
12858,2024-02-15,59.0099983215332,59.66999816894531,58.75,58.88000106811523,3571400.0,0.005623688047736941,-3.717946711530185,0.3249918937992568,47.39010348410639,44.23643346698188,-0.33933778263814673,0.09684057894323672,2.1414377083656575,0.7003040602900228,22.974115224612873,0.9899978637695312,-0.6101425472271416,-0.02950115203857706,-1.5709626456511927,1.5119603415740386,-0.8002318988448849,0.7412295947677308,0.8768679461071969,72.95081070179525,18.10837672471841,0.7707307468063077,2,-0.5599994659423828,1.2150020599365234,3.5625009536743164,2.1650009155273438,-6.529998779296875,3,-0.1189628341423754,2.3571525885558584,58.68000030517578,2.4561327778614332,58.27999877929688,1.0970937790501727,58.97000122070313,-0.1189628341423754
12859,2024-02-16,59.06999969482422,59.27000045776367,58.56999969482422,59.0,2476100.0,0.0010168001185846265,1.9787189143562107,0.5384705675215388,45.82744087896625,45.29027703992375,-0.5776620557604701,0.004793918782183937,2.0611647475111567,0.6400969322048695,22.726903608907588,0.7000007629394531,-0.5168645057066357,0.051000213623048296,-1.4766382636310098,1.5786386908771064,-0.7128190250039808,0.8148194522500773,0.6043172347838563,75.40988476168292,22.85997309079177,0.7638192386270283,2,-0.6200008392333984,0.7150001525878906,3.5124998092651367,2.104999542236328,-7.270000457763672,4,-0.11901132242451751,-3.717946711530185,59.0099983215332,2.3571525885558584,58.68000030517578,2.4561327778614332,58.27999877929688,-0.11901132242451751
12860,2024-02-20,59.18999862670898,59.849998474121094,58.95000076293945,59.11000061035156,2895100.0,0.002031469993308166,-3.500014305196601,1.1428337874658385,45.980258280148156,45.988043743981954,-0.6622720901855388,-0.09984708338782156,1.8915669453748407,0.5488498051453448,21.885511033117016,0.8999977111816406,-0.7132511602489799,0.15799922943114808,-1.3708749111813674,1.6868733700436636,-0.6064378408751097,0.9224362997374058,-1.9599990844726491,74.8091558595664,25.015024939878103,0.7644370703062573,2,-0.6499996185302663,0.2550010681152415,3.275000572204597,1.9850006103515696,-5.80999755859375,1,-0.114208455454885,1.9787189143562107,59.06999969482422,-3.717946711530185,59.0099983215332,2.3571525885558584,58.68000030517578,-0.114208455454885
12861,2024-02-21,59.81000137329102,60.16999816894531,59.38000106811523,59.72999954223633,3579100.0,0.010474789000962659,-1.0256367620016247,1.0000476848983704,49.60527953677567,46.87496204574521,-1.1929550072981243,-0.7072819024444286,1.2416871841756887,-0.03036067692719513,20.88711702815536,0.9799995422363352,-0.7090553359921685,0.747001838684092,-0.8200281917674772,2.314031869135661,-0.03651317654168906,1.530516853909873,-2.527601852417,84.68097747216923,36.23426358334957,0.783515015225783,2,-1.1100025177002024,-0.5200023651123118,2.6549978256225515,1.3649978637695241,-6.060001373291023,2,-0.12088278508993633,-3.500014305196601,59.18999862670898,1.9787189143562107,59.06999969482422,-3.717946711530185,59.0099983215332,-0.12088278508993633
12862,2024-02-22,59.33000183105469,59.5099983215332,58.54999923706055,59.18999862670898,3251200.0,-0.008025405972498234,2.8400256349612043,1.7499999999999334,36.71074757926557,46.44713195369878,-0.6285578637966509,-0.1474183186431759,1.7062483256841858,0.4934829200249524,19.67216635215751,1.2600021362304759,-0.5618166505271347,0.21150226593017862,-1.3077121296610699,1.7307166615214271,-0.5481049318654456,0.9711094637258029,-1.9320983642578113,48.14834001690713,5.911805502336335,0.7596071977956234,2,-0.6300029754638672,-0.1400012969970703,3.054997444152832,1.8549976348876953,-6.050003051757805,3,-0.11848984286251063,-1.0256367620016247,59.81000137329102,-3.500014305196601,59.18999862670898,1.9787189143562107,59.06999969482422,-0.11848984286251063
12863,2024-02-23,59.33000183105469,60.02999877929688,59.09000015258789,59.29999923706055,2415400.0,0.0,-3.1777645911923345,0.2142993378926896,45.53736454016616,46.51726733957526,-0.46942160798744936,-0.1188582001288978,1.669859368750167,0.5321835496449836,17.95400300485551,0.9399986267089915,-0.4463257070392146,0.18950214385986186,-1.328522859387121,1.7075271471068447,-0.569510357763626,0.9485146454833497,-1.8212145761718759,48.14834001690713,4.880827721278152,0.7590125016234909,2,-0.6300029754638672,-0.1400012969970703,2.6399974822998047,1.8549976348876953,-5.25,4,-0.11899546865673027,2.8400256349612043,59.33000183105469,-1.0256367620016247,59.81000137329102,-3.500014305196601,59.18999862670898,-0.11899546865673027
12864,2024-02-26,58.04999923706055,59.27000045776367,58.02000045776367,59.27000045776367,2418900.0,-0.021574288799771413,1.049178277509568,-40.66319135410045,45.703834915232974,46.19269171273228,0.8848170262874859,1.1126540128708484,2.9104217719238363,1.8788046117387722,16.897067474774957,1.3100013732910156,-0.3735209367399932,-1.0235004425048828,-2.611817041235568,0.5648161562258025,-1.8176587418702255,-0.22934214313954016,-0.4347635456152332,1.3952935457027833,-45.11899175871716,0.7941582993653425,2,0.6499996185302734,1.1400012969970703,3.647500991821289,3.135000228881836,-3.9599990844726562,0,-0.09595176172316289,-3.1777645911923345,59.33000183105469,2.8400256349612043,59.33000183105469,-1.0256367620016247,59.81000137329102,-0.09595176172316289
12865,2024-02-27,58.27999877929688,58.59000015258789,58.0099983215332,58.13999938964844,5752600.0,0.003962093802914346,-1.899998092658643,-0.11475348325287622,48.576515474959926,45.99135063632684,0.610889097876175,0.8157934735041223,2.5728851296126365,1.7045038851729117,16.406365151352432,0.5800018310546875,-0.24858903856296877,-0.7245008468627887,-2.3253888747042595,0.8763871809786821,-1.5249448607835205,0.07594316705794313,-0.5625725887515713,12.500022075796249,-37.188264142009004,0.8004440139207343,2,0.7150001525878835,0.9100017547607351,3.297501564025872,2.9050006866455007,-4.50999832153321,1,-0.11118736578522814,1.049178277509568,58.04999923706055,-3.1777645911923345,59.33000183105469,2.8400256349612043,59.33000183105469,-0.11118736578522814
12866,2024-02-28,57.66999816894531,58.25,57.5,58.18999862670898,6761900.0,-0.010466723114762044,1.3437382653943126,-3.7143051771114775,44.31818252189576,45.51663635683521,1.2575011697676644,1.3293444765940734,3.090544086355578,2.3546075906726287,15.866574443571432,0.7799987792968821,-0.18889846874095895,-1.230001449584961,-2.894820870658023,0.4348179714881013,-2.062411160121492,-0.3975917390484298,2.5,6.719298457233133,-46.29295088700262,0.8324097105365301,2,1.1650009155273438,1.5200023651123047,3.5900020599365234,3.5150012969970703,-4.13999938964843,2,-0.07438871574544637,-1.899998092658643,58.27999877929688,1.049178277509568,58.04999923706055,-3.1777645911923345,59.33000183105469,-0.07438871574544637
12867,2024-02-29,52.68999862670898,57.38999938964844,52.099998474121094,57.349998474121094,22782200.0,-0.08635338478158672,1.232067106456574,8.961530279133028,25.348201550459024,43.06753614198549,5.921134125777272,6.054261329617383,7.9503455333641995,7.348554004878842,16.770052854358052,5.569999694824219,-0.35163105043719867,-5.85100097656251,-9.036851471257762,-2.665150481867258,-7.4439262239101325,-4.258075729214887,7.426599578857427,7.440102520586279,-47.93028061648956,1.5929252473476256,2,3.444999694824226,3.9350013732910227,8.507501602172859,8.495000839233406,1.3900032043457102,3,0.020117695974918748,1.3437382653943126,57.66999816894531,-1.899998092658643,58.27999877929688,1.049178277509568,58.04999923706055,0.020117695974918748
12868,2024-03-01,49.56999969482422,51.65999984741211,48.97999954223633,51.65999984741211,19038400.0,-0.05921425342955322,1.5645934062323752,0.4484979015071322,18.658917905654775,40.04881136717311,8.44983977150482,8.709565556678115,10.886590394473345,10.450607356216139,18.53069784097582,3.709999084472649,-0.5810052766442126,-8.392499923706055,-13.31808513285901,-3.4669147145530985,-10.855292528282533,-5.929707319129577,10.225934521484376,5.733723032984338,-49.39856622690374,2.462792604576478,3,5.004999160766602,5.495000839233398,11.142500877380371,11.614999771118164,4.799999237060554,4,0.0748436374281447,1.232067106456574,52.68999862670898,1.3437382653943126,57.66999816894531,-1.899998092658643,58.27999877929688,0.0748436374281447
12869,2024-03-04,51.06000137329102,51.209999084472656,48.52000045776367,49.040000915527344,10184200.0,0.03005853717248219,1.3189684514110294,-0.9665073254958684,22.553796866020065,37.44587121004777,6.374475542036336,6.882507119905604,9.233774691131863,8.94635200385104,20.42001893486551,2.6899986267089844,-0.8177741366579028,-6.464498329162588,-12.18792935411168,-0.7410673042134945,-9.326213841637134,-3.602782816688041,8.086976762573236,25.22344580440118,-24.165135449804843,2.8617155124745475,3,3.2849979400634695,3.7749996185302663,9.282498359680169,9.929998397827141,2.6899986267089773,0,0.05914610999880221,1.5645934062323752,49.56999969482422,1.232067106456574,52.68999862670898,1.3437382653943126,57.66999816894531,0.05914610999880221
12870,2024-03-05,48.6500015258789,51.63000106811523,48.31000137329102,51.13999938964844,12549200.0,-0.04719936902846955,-1.094638241339309,-1.2326719304441092,20.148808622868728,34.17292999739144,7.970310563755902,8.975327966639668,11.475711869773377,11.321392911169518,21.60020935050404,3.3199996948242045,-1.1649300678344332,-8.380998229980477,-15.316699158378299,-1.4452973015826558,-11.848848694179388,-4.9131477657815665,9.646818395737313,3.420525146495384,-43.594903582888755,3.4678504641989103,3,5.519998550415053,6.079999923706062,11.614997863769538,12.339998245239265,4.840000152587898,1,0.11181908440054689,1.3189684514110294,51.06000137329102,1.5645934062323752,49.56999969482422,1.232067106456574,52.68999862670898,0.11181908440054689
12871,2024-03-06,48.43999862670898,50.02000045776367,46.790000915527344,49.27999877929688,14401900.0,-0.004316606219595176,1.7844781518477413,0.3373497482910495,17.879555647772023,32.0805753383366,7.149738920756597,8.851567901203587,11.504654500958829,11.482885442025683,22.738252104550877,3.229999542236328,-1.557022933797377,-8.0910011291504,-15.975880363707425,-0.20612189459337316,-12.033440746428916,-4.148561511871883,8.858139440074716,15.566018383964384,-26.925919084772396,3.9424396172785143,3,4.970001220703132,5.530002593994148,11.737501144409187,12.550001144409187,4.729999542236335,2,0.11003307147320651,-1.094638241339309,48.6500015258789,1.3189684514110294,51.06000137329102,1.5645934062323752,49.56999969482422,0.11003307147320651
12872,2024-03-07,50.040000915527344,50.790000915527344,48.68999862670898,48.97000122070313,17186900.0,0.033030601448782004,-1.5766822062457737,-1.2738089291147334,23.939593496709946,29.680823000174797,4.5744158750647514,6.951934728196619,9.72136485823502,9.853722549028468,23.690107767191453,2.3500022888183665,-1.9726988247258817,-6.074498939514157,-14.417103319064012,2.26810544003569,-10.245801129289077,-1.9031967497392372,5.9971606931055845,66.73512757306086,26.93541459018715,4.171302189774924,3,2.989999771118164,3.9300003051757812,9.932498931884766,10.94999885559082,3.1299972534179688,3,0.06974416066980127,1.7844781518477413,48.43999862670898,-1.094638241339309,48.6500015258789,1.3189684514110294,51.06000137329102,0.06974416066980127
12873,2024-03-08,51.02000045776367,51.4000015258789,49.88999938964844,50.08000183105469,8848600.0,0.01958432302770463,-1.2878759417508727,0.8785036400065657,27.799240553684285,27.691423626669387,2.5609948423583546,5.715221560657106,8.559561493471364,8.838628346955389,23.96585356403295,1.5100021362304616,-2.500323627536048,-4.745499420166013,-13.336293401506808,3.845294561174782,-9.04089641083641,-0.4501024294956153,3.9075018676965882,87.39668200164424,49.94916049432527,4.2953969906703975,3,1.6700000762939453,2.950000762939453,9.07499885559082,9.969999313354492,1.5099983215332102,4,0.05997650619043404,-1.5766822062457737,50.040000915527344,1.7844781518477413,48.43999862670898,-1.094638241339309,48.6500015258789,0.05997650619043404
12874,2024-03-11,52.90999984741211,53.29999923706055,52.13000106811523,52.77000045776367,9838100.0,0.03704428405901439,1.543479342543926,0.14893573848994582,34.22111585402797,26.096379224343615,-0.1506292547600694,3.595283349438475,6.528860732812234,6.9129912475132755,23.792677414787526,2.279998779296875,-2.896021047457637,-2.5925001144409165,-11.195402441317015,6.0104022124351815,-6.893951277878969,1.708951048997136,1.0410023088562,94.0092244208661,58.7559667863693,4.30145116343805,3,-0.3899993896484375,0.8250007629394531,7.305000305175781,8.079999923706055,0.2799987792968679,0,0.027594010370122435,-1.2878759417508727,51.02000045776367,-1.5766822062457737,50.040000915527344,1.7844781518477413,48.43999862670898,0.027594010370122435
12875,2024-03-12,51.9000015258789,53.0,51.63999938964844,52.63000106811523,8809700.0,-0.019088987421016057,-1.17599433595481,-5.214305177111717,30.507644151435017,24.56187496095909,-0.15735409248486576,4.267241031935093,7.372237233929283,7.8819153733804725,24.794846043205236,1.3600006103515625,-3.457112892046517,-3.2489984512329144,-11.832977964307958,5.334981061842129,-7.5409882077704395,1.0429913053046107,1.3999977111816477,78.49465326971195,47.44913732892975,4.2919897565375225,3,0.18999862670899148,1.579998016357429,8.314998626708991,9.089998245239265,1.859996795654304,1,0.03564544161330385,1.543479342543926,52.90999984741211,-1.2878759417508727,51.02000045776367,-1.5766822062457737,50.040000915527344,0.03564544161330385
12876,2024-03-13,51.5,52.45000076293945,51.41999816894531,52.06000137329102,5420000.0,-0.007707158268183245,-1.861098307239927,0.767125649935996,30.62840368657058,25.14856408719371,-0.8097624167314024,4.356624778185051,7.596888732545068,8.240973751620274,25.24846401583398,1.0300025939941406,-3.996330847022847,-3.310000038146974,-11.908849085922618,5.28884900962867,-7.609424562034796,0.9894244857408481,1.7999992370605469,60.95446857384961,30.74746937269928,4.299424523887821,3,-1.4549999237060547,1.9799995422363281,8.71500015258789,9.489999771118164,3.220001220703132,2,0.03864080929061742,-1.17599433595481,51.9000015258789,1.543479342543926,52.90999984741211,-1.2878759417508727,51.02000045776367,0.03864080929061742
12877,2024-03-14,51.88000106811523,51.9000015258789,50.7599983215332,50.77999877929688,11860000.0,0.007378661516800555,1.0000000000000124,-1.9642849844346606,31.908698525459812,26.62076193383871,-1.4714873227409981,3.627023692433802,6.992046743885396,7.826294403678595,25.804581908858903,1.140003204345696,-4.627503294839698,-2.589999008178715,-11.081629140093881,5.9016311237364505,-6.835814074136302,1.6558160577788712,1.1199989318847727,58.357823094245184,29.1636523384985,4.245815065957584,3,-1.835000991821282,1.5999984741211009,8.334999084472663,9.109998703002937,3.079998016357429,3,0.02486501685179987,-1.861098307239927,51.5,-1.17599433595481,51.9000015258789,1.543479342543926,52.90999984741211,0.02486501685179987
12878,2024-03-15,51.9900016784668,52.2400016784668,51.56999969482422,51.7599983215332,11153200.0,0.002120289284634813,-1.1967256172299072,0.2090935257786328,34.39753926563763,27.936733311573995,-1.3433813739583158,3.12432259827348,6.650301505979499,7.697071904405746,27.34221809078077,0.6700019836425781,-5.2451172349488715,-2.1289985656738253,-10.408163998505842,6.150166867158191,-6.2685812820898335,2.010584150742183,0.45999908447265625,48.42531155852855,15.065608864200868,4.139582716416009,3,-1.9450016021728516,1.4899978637695312,8.327498435974121,8.999998092651367,3.279998779296875,4,0.022696604200481252,1.0000000000000124,51.88000106811523,-1.861098307239927,51.5,-1.17599433595481,51.9000015258789,0.022696604200481252
12879,2024-03-18,52.040000915527344,52.41999816894531,51.36999893188477,51.6500015258789,7217700.0,0.0009617087025648452,-1.2105140580955698,1.6956247719508055,33.783793965166524,29.451731682940416,-1.385442715781899,2.656868507396055,6.359524950290833,7.6287447223896265,28.83290625127354,1.0499992370605398,-5.242236326339182,-1.727499389648436,-9.713349438470814,6.258350659173942,-5.720424414059622,2.2654256347627495,-5.25,57.14293012808177,20.271155761580772,3.992925024411189,3,-1.9950008392333984,1.4399986267089844,8.014999389648438,8.789999008178711,3.2900009155273438,0,0.00941579275843818,-1.1967256172299072,51.9900016784668,1.0000000000000124,51.88000106811523,-1.861098307239927,51.5,0.00941579275843818
12880,2024-03-19,52.43000030517578,52.9900016784668,51.95000076293945,51.95000076293945,5656800.0,0.00749422334333727,-3.3333412806268825,1.2307699831761583,36.22503499813479,31.490118277425164,-1.3218702341849777,1.8281925120507765,5.728315762274498,7.2060529416908,30.86783630976855,1.0400009155273438,-4.7826683105568435,-0.999500083923337,-8.581002422176084,6.58200225432941,-4.7902512530497106,2.7912510852030366,-5.527399444580077,74.88786859670671,32.78915911109677,3.7907511691263744,3,-1.4350013732910156,1.0499992370605469,7.625,8.399999618530273,2.579998016357422,1,0.014495485735447788,-1.2105140580955698,52.040000915527344,-1.1967256172299072,51.9900016784668,1.0000000000000124,51.88000106811523,0.014495485735447788
12881,2024-03-20,52.58000183105469,52.72999954223633,52.02999877929688,52.13999938964844,4547200.0,0.002860986553610667,-1.121202663337519,0.9166726271368285,49.612414562513045,34.34265395140329,-0.9195552009316756,1.1686843474855095,5.338709859725242,7.017672198449738,33.33229455204455,0.700000762939446,-4.450613839321612,-0.4879985809326186,-7.452922798153409,6.476925636288172,-3.9704606895430175,2.9944635276777802,-5.433904937744138,81.61438429510316,33.68034420725033,3.4824621086103953,3,-0.9850025177001953,0.8999977111816406,7.402498245239258,8.249998092651367,1.3799972534179688,2,0.022441925625449333,-3.3333412806268825,52.43000030517578,-1.2105140580955698,52.040000915527344,-1.1967256172299072,51.9900016784668,0.022441925625449333
12882,2024-03-21,52.29999923706055,53.13000106811523,52.27999877929688,52.72000122070313,3854100.0,-0.005325267863128258,-2.6956388333734673,-0.9545446663892518,62.02641919217887,38.14567380012491,-0.31878181963659813,0.9433803588609351,5.380908099056853,7.252487607827774,35.06827013933276,0.8500022888183452,-3.8075197701889607,-0.4165010452270508,-6.729885684712734,5.896883594258632,-3.573193364969889,2.7401912745157873,-4.920146152343747,52.840862293930755,-0.4134202520281107,3.1566923197428407,3,-0.2700004577636719,1.1800003051757812,7.527501106262207,8.440000534057617,2.1800003051757812,3,0.046271549119406785,-1.121202663337519,52.58000183105469,-3.3333412806268825,52.43000030517578,-1.2105140580955698,52.040000915527344,0.046271549119406785
12883,2024-03-22,52.27000045776367,52.709999084472656,52.040000915527344,52.5,3312600.0,-0.0005735904346938492,1.0615400867406526,0.5476153713408505,56.11728122205992,40.57858106323957,-0.103732330784986,0.4398959835959886,5.185581756619008,7.259978034363748,37.45424215481228,0.6699981689453125,-3.062393024747429,-0.09349975585937642,-5.586043984982638,5.399044473263885,-2.8397718704210035,2.6527723587022507,-4.545138494042966,51.13638826635225,-5.429648861944408,2.7462721145616307,3,-0.3250007629394531,1.2099990844726562,7.382499694824219,8.469999313354492,1.4599990844726562,4,0.051463527896515204,-2.6956388333734673,52.29999923706055,-1.121202663337519,52.58000183105469,-3.3333412806268825,52.43000030517578,0.051463527896515204
12884,2024-03-25,52.47999954223633,52.72999954223633,52.25,52.61000061035156,3022700.0,0.004017583367774025,1.5945996102811544,0.5652231602341897,74.9024375846091,45.51133588914781,-0.42593284136992793,-0.22007252106951114,4.803501305868835,7.0215973434955785,39.08468201190617,0.4799995422363281,-2.465101442415765,0.39499931335448935,-4.404655414077311,5.19465404078629,-2.004828050361411,2.7948266770703896,-4.430829232251952,44.91513917175859,-17.61445962150205,2.3998273637158984,3,-0.5349998474121094,1.0,6.857500076293945,8.260000228881836,1.299999237060554,0,0.05316312766508169,1.0615400867406526,52.27000045776367,-2.6956388333734673,52.29999923706055,-1.121202663337519,52.58000183105469,0.05316312766508169
12885,2024-03-26,51.79999923706055,52.6500015258789,51.58000183105469,52.4900016784668,3498400.0,-0.012957323001279941,1.118806795434475,5.307667478505825,70.58822979426826,49.951316567780886,0.2664057766885932,-0.053154087457748744,5.289976836999244,7.660511168669075,40.906278917484435,1.0699996948242116,-1.9824112999029637,0.03899898529052592,-3.773113427021144,3.851111397602196,-1.8670572208653056,1.9450551914463574,-3.4459790815883196,14.19338801889144,-52.03466972897817,1.9060562061558348,3,0.14500045776367188,1.6800003051757812,7.317500114440918,8.940000534057617,1.9900016784667969,1,0.06814676922752905,1.5945996102811544,52.47999954223633,1.0615400867406526,52.27000045776367,-2.6956388333734673,52.29999923706055,0.06814676922752905
12886,2024-03-27,53.38000106811523,53.4000015258789,52.18000030517578,52.209999084472656,3691700.0,0.03050196629972657,1.0165261116978634,-1.6956490490933112,70.51596337704609,54.24101266240158,-1.1386101640744783,-2.077547656393108,3.543715147236348,6.0279150869342075,42.217838110791625,1.6000022888183523,-1.6952141279387263,1.8335006713867088,-0.9123156087926887,4.579316951566106,0.46059253129701005,3.2064088114764075,-4.739422057884418,98.90107356498191,31.38481856391084,1.3729081400896983,3,-0.9950008392333913,0.09999847412110086,5.612498283386238,7.359998703002937,0.8699989318847727,2,0.030535729127056932,1.118806795434475,51.79999923706055,1.5945996102811544,52.47999954223633,1.0615400867406526,52.27000045776367,0.030535729127056932
12887,2024-03-28,53.75,53.88999938964844,53.38999938964844,53.459999084472656,3556400.0,0.0069314148460326575,-1.3255797448590336,0.2478636101320811,68.12748075554283,57.98878393905771,-1.3582932367438403,-2.4918190694356426,3.034762943898521,5.598476913555743,40.912468111159214,0.5099983215332102,-1.2054820757760893,2.1504995346069364,-0.726059104331604,5.027058173545477,0.7122202151376698,3.588778854076203,-4.728667188517342,93.93941395619204,27.7425044982177,1.438279319469269,3,-1.1200008392333984,-0.3400001525878906,5.244998931884766,6.989999771118164,0.6100006103515625,3,0.003906959711119207,1.0165261116978634,53.38000106811523,1.118806795434475,51.79999923706055,1.5945996102811544,52.47999954223633,0.003906959711119207
12888,2024-04-01,53.27999877929688,53.7400016784668,53.0099983215332,53.68999862670898,4266600.0,-0.008744208757267335,1.8627248588204495,-1.4137881139669606,53.027812307041145,60.12700819926601,-0.7666879277672507,-1.8230939503784427,3.371669163464908,6.00634112024337,38.82463576566691,0.7400016784667969,-0.6749095515520906,1.4949983596801815,-1.3080562583505397,4.298052977710903,0.09347105066481731,2.8965256686955456,-3.771799309997647,73.59301926176478,10.463327055374386,1.4015273090153608,4,-0.5449981689453196,0.13000106811522727,5.665000915527337,7.460000991821282,1.7400016784667898,0,0.022522537357972494,-1.3255797448590336,53.75,1.0165261116978634,53.38000106811523,1.118806795434475,51.79999923706055,0.022522537357972494
12889,2024-04-02,54.08000183105469,54.16999816894531,53.13999938964844,53.27999877929688,4561600.0,0.015015072636763271,1.1020474892954457,-1.9512276816867054,68.4745501897002,63.71028766499549,-1.39341810326232,-2.514147188789508,2.4506035958590076,5.155726724430664,36.406123388013455,1.029998779296875,-0.14805625993815852,2.1440013885498033,-0.8156104239576649,5.1036132010572715,0.6641954822960656,3.623807294803541,-4.133622369720534,96.52523300616244,33.879283062664726,1.4798059062537345,4,-1.2050018310546875,-1.0500011444091797,4.864997863769531,6.659997940063477,0.8499984741210938,1,-0.00647193559482051,1.8627248588204495,53.27999877929688,-1.3255797448590336,53.75,1.0165261116978634,53.38000106811523,-0.00647193559482051
12890,2024-04-03,54.09000015258789,54.11999893188477,53.27999877929688,53.86000061035156,4122600.0,0.00018488019960583024,4.793162415648024,0.2874983310763153,73.50269832423513,66.36476363852016,-1.2775282819867542,-2.208952170119886,2.3348937250336803,5.106317393491764,34.208155038771935,0.8400001525878906,0.3123541481169525,1.8819997787475558,-0.7922017843963332,4.556201341891445,0.5448989971756149,3.2191005603194967,-3.6367864463403947,95.97999486261324,31.751927399838834,1.3371007815719431,4,-1.2150001525878906,-1.3999996185302734,4.854999542236328,6.649999618530273,1.1500015258789062,2,-0.00573121413230715,1.1020474892954457,54.08000183105469,1.8627248588204495,53.27999877929688,-1.3255797448590336,53.75,-0.00573121413230715
12891,2024-04-04,53.77000045776367,54.959999084472656,53.45000076293945,54.77999877929688,7021900.0,-0.005916060157542979,1.2043788303627863,-4.391305790058579,67.33942937776399,66.95509810358519,-0.8615799068124659,-1.5485638944260032,2.534902097631715,5.39662054948618,31.320350021812455,1.5099983215332031,0.7989633569808845,1.2954999923706083,-0.7966151610146284,3.387615145755845,0.24944241567798997,2.3415575690632267,-2.8707726159924363,38.97445327584555,-24.922286040198472,1.0460575766926192,4,-0.5,-1.25,5.3224992752075195,6.969999313354492,1.6899986267089844,3,0.0003719631317351535,4.793162415648024,54.09000015258789,1.1020474892954457,54.08000183105469,1.8627248588204495,53.27999877929688,0.0003719631317351535
12892,2024-04-05,53.52999877929688,53.77000045776367,52.959999084472656,53.52999877929688,4483900.0,-0.004463486636108738,2.374982118731722,-0.0,63.79924321405022,67.80864943602855,-0.4791411911394263,-1.0895564907417281,2.680920352110199,5.611296139512966,29.003427142090015,0.8100013732910156,1.2127251515992512,0.8809984207153363,-0.9177600399584307,2.6797568813891033,-0.0183808096215472,1.7803776510522198,-2.0622629635474468,28.499984741211293,-35.810739760627186,0.8993792303368828,4,-0.25999832153321023,-1.4399986267089915,5.482501029968255,7.210000991821282,2.3000030517578054,4,0.013450424754755996,1.2043788303627863,53.77000045776367,4.793162415648024,54.09000015258789,1.1020474892954457,54.08000183105469,0.013450424754755996
12893,2024-04-08,54.08000183105469,54.15999984741211,53.56999969482422,53.63999938964844,4473400.0,0.010274669611435305,-1.0344768619610112,100.0,66.776297214648,66.90574495047731,-0.8329931276732907,-1.4741374680631196,2.0197878771626847,5.030924550416579,26.9253054697426,0.6300010681152273,1.3267091919593952,1.2780014038085952,-0.45676514298450854,3.012767950601699,0.41061813041203976,2.1453846772051506,-2.123349157684004,56.00013732910156,-8.83650924725886,0.867383273396552,4,-0.8100013732910156,-3.2050018310546875,2.299997329711914,4.094997406005859,1.4799995422363352,0,0.00517749204542528,2.374982118731722,53.52999877929688,1.2043788303627863,53.77000045776367,4.793162415648024,54.09000015258789,0.00517749204542528
12894,2024-04-09,54.36999893188477,54.58000183105469,54.040000915527344,54.45000076293945,2331400.0,0.005362372245031111,2.1764389094580947,-0.18182133444304113,66.22070485059238,66.42046440117998,-0.9238529073229955,-1.7382688189989892,1.6036209362719944,4.726786377037563,25.949217815547655,0.5400009155273438,1.301738387786017,1.4949985504150476,-0.37639815207069915,3.3663952529007943,0.5593001991721778,2.4306969016579174,-1.9928777609598143,70.49999237060582,6.648290090734761,0.9356983512428727,4,-0.799999237060554,-3.4949989318847727,0.450000762939446,2.2450008392333913,1.420001983642571,1,0.011955150609681331,-1.0344768619610112,54.08000183105469,2.374982118731722,53.52999877929688,1.2043788303627863,53.77000045776367,0.011955150609681331
12895,2024-04-10,53.75,53.88999938964844,52.86999893188477,53.38999938964844,3263900.0,-0.011403328012963732,2.187504470352599,-4.499904634751497,59.069746810737946,65.14866256047908,0.002059150691877676,-1.025125021268579,2.0789399841006855,5.29648211745382,25.02304791883358,1.5,1.3672837759811074,0.7824996948242173,-1.0687572626404318,2.6337566522888665,-0.14312878390810369,1.7081281735565383,-1.0112759211783668,42.105311189838474,-18.694025753410294,0.9256284787323238,4,0.16499900817871094,-2.875,0.8400001525878906,2.635000228881836,2.0999984741210938,2,0.021953494049782085,2.1764389094580947,54.36999893188477,-1.0344768619610112,54.08000183105469,2.374982118731722,53.52999877929688,0.021953494049782085
12896,2024-04-11,53.4900016784668,54.20000076293945,53.16999816894531,54.09000015258789,2631000.0,-0.0048371780750363635,1.512202383721471,-1.666659602424448,59.253517767708104,64.1626666729419,0.3121252929157521,-0.6412751760073476,2.1850304896534922,5.507507768640934,23.885611390146153,1.0300025939941406,1.2552575514610567,0.4230012893676758,-1.3060336551850256,2.152036233920377,-0.44151618290867845,1.28751876164403,-0.6200027465820241,36.25740908877941,-24.493234178685803,0.8645174722763521,4,0.42499732971191406,-2.615001678466797,0.9599990844726562,2.789999008178711,2.029998779296875,3,0.032716394561350226,2.187504470352599,53.75,2.1764389094580947,54.36999893188477,-1.0344768619610112,54.08000183105469,0.032716394561350226
12897,2024-04-12,53.16999816894531,53.9000015258789,52.84000015258789,53.72999954223633,3010400.0,-0.0059824920448695584,1.3555446295739222,0.9333379957529596,56.69640652380864,64.57028825258273,0.6048051341259537,-0.2315445213175451,2.3406882776985327,5.766440652331532,22.537228959179895,1.0600013732910085,1.2217843046280166,0.0384979248046875,-1.5978558695345626,1.6748517191439376,-0.779678972364934,0.856674821974309,1.7900009155273438,18.96538494423751,-41.225053571206615,0.8181768971696248,4,0.7300014495849609,-1.3449993133544922,0.5200023651123047,2.3500022888183594,2.9000015258789062,4,0.04306941873969916,1.512202383721471,53.4900016784668,2.187504470352599,53.75,2.1764389094580947,54.36999893188477,0.04306941873969916
12898,2024-04-15,53.16999816894531,53.72000122070313,52.83000183105469,53.33000183105469,3826500.0,0.0,-1.119055404178037,0.2857201245223125,55.29952377855088,63.10639642912169,0.6566101996607756,-0.14610010663875528,2.1320119289093356,5.706985416520936,21.36224744830241,0.8899993896484446,1.0738525841873567,-0.02050189971923544,-1.5661374389124916,1.5251336394740207,-0.7933196693158635,0.7523158698773926,1.747600936889647,19.428362165178573,-40.93064153376727,0.772817769596629,4,0.7250022888183594,-0.7449989318847656,0.3300027847290039,2.3500022888183594,3.5700035095214844,0,0.0500282819957476,1.3555446295739222,53.16999816894531,1.512202383721471,53.4900016784668,2.187504470352599,53.75,0.0500282819957476
12899,2024-04-16,52.52999877929688,53.09000015258789,52.16999816894531,53.040000915527344,3849800.0,-0.012036851827883499,2.016396928233734,3.187440396719391,55.64141401932589,61.12180928413178,1.1774400089577384,0.5612673698919721,2.5941497126944597,6.291187978194223,20.20053826119835,1.0,0.9133953582981107,-0.6850011825561424,-2.1681207647486573,0.7981183996363725,-1.4265609736523999,0.056558608540115074,2.3040964355468674,17.733997553335577,-46.46262151102693,0.7415597910962581,4,1.0349998474121023,0.3299999237060476,0.800002098083489,2.9900016784667898,2.9900016784667898,1,0.05768137567877352,-1.119055404178037,53.16999816894531,1.3555446295739222,53.16999816894531,1.512202383721471,53.4900016784668,0.05768137567877352
12900,2024-04-17,53.18999862670898,53.36000061035156,52.43999862670898,53.0099983215332,3926400.0,0.012564246387765321,2.5384400950732395,-0.352940296497964,48.288267234861486,59.005013490475946,0.420577459203308,-0.04097686860329475,1.8021996671261675,5.579301409871583,19.314035516213856,0.9200019836425852,0.9468553682595058,-0.06300125122071165,-1.4996514694262544,1.373648966984831,-0.781326360323483,0.6553238578820597,1.4842507653808639,50.24626376248901,-9.165541839840458,0.7183251091027714,4,0.18500137329102273,-0.3299999237060476,-0.06249809265136008,2.3300018310546946,0.8600006103515696,2,0.048881412971362614,2.016396928233734,52.52999877929688,-1.119055404178037,53.16999816894531,1.3555446295739222,53.16999816894531,0.048881412971362614
12901,2024-04-18,53.7599983215332,53.97000122070313,53.099998474121094,53.65999984741211,3087000.0,0.010716294595616072,2.346136917162998,0.5555461365659525,50.086941868696215,57.481424452103276,-0.16873447763607174,-0.5460371277834994,1.1067317858710908,4.953656221776825,18.191919572955552,0.8700027465820384,0.8198487722724863,0.44799861907959126,-0.9690650425163341,1.8650622806755166,-0.26053321171836785,1.1565304498775504,0.7639959971679673,88.33319204848861,31.913766706851533,0.7085318307979619,4,-0.3849983215332031,-0.8999996185302734,-0.9749984741210938,1.7600021362304688,-0.03999710083007102,3,0.03887649214733613,2.5384400950732395,53.18999862670898,2.016396928233734,52.52999877929688,-1.119055404178037,53.16999816894531,0.03887649214733613
12902,2024-04-19,54.72000122070313,55.0,53.84000015258789,53.86999893188477,4477700.0,0.017857197342683095,-1.549450641581844,8.500152590218967,61.53847094352544,56.899443755311886,-1.0529083256762348,-1.3865319194438541,0.03208578026576703,3.941588229502692,17.080361154115256,1.2400016784667969,0.6830530077836627,1.287001419067387,-0.1786640560285946,2.7526668941633687,0.5541686815193927,2.0198341566153815,-2.5500030517578196,90.10605660306172,34.37767810884679,0.7328327375479922,4,-1.1350021362304759,-1.8400020599365305,-2.9575014114379954,0.7999992370605398,-0.9799995422363352,4,0.014619868772186129,2.346136917162998,53.7599983215332,2.5384400950732395,53.18999862670898,2.016396928233734,52.52999877929688,0.014619868772186129
12903,2024-04-22,54.959999084472656,55.209999084472656,54.47000122070313,54.84000015258789,3996100.0,0.004385925775139077,1.3870939955330819,0.1411748338367224,57.74645427937822,55.95786035851032,-1.2906800926144868,-1.4911193297556977,-0.31020208992767095,3.6515099689280888,15.853507343464662,0.7399978637695241,0.61617365112226,1.3924993515014634,-0.11685305815689873,2.9018517611598256,0.6378231466722823,2.1471755563306445,-2.7334008789062523,91.77631826612023,39.50618820780179,0.7546762048291827,4,-1.2700004577636719,-1.6700000762939453,-3.1974992752075195,0.5600013732910156,-1.6599998474121094,0,0.02019651799203115,-1.549450641581844,54.72000122070313,2.346136917162998,53.7599983215332,2.5384400950732395,53.18999862670898,0.02019651799203115
12904,2024-04-23,55.27000045776367,55.4900016784668,54.68000030517578,54.68000030517578,4432100.0,0.005640490874363913,-1.7457666569682864,4.916711701688018,59.86621774892165,56.04635712941961,-1.6311202728742629,-1.666843673253787,-0.7264806125025274,3.284419490970123,14.650275981404778,0.8100013732910156,0.5984339879809397,1.5630006790161133,-0.0361987329404414,3.162200090972668,0.7634009730378395,2.362600384994387,-2.924066217041016,92.7868524401531,44.1436248564044,0.7995997059782769,4,-1.4400005340576172,-1.8400001525878906,-3.507500648498535,0.25,-0.9500007629394531,1,0.026596728940258885,1.3870939955330819,54.959999084472656,-1.549450641581844,54.72000122070313,2.346136917162998,53.7599983215332,0.026596728940258885
12905,2024-04-24,55.33000183105469,55.63999938964844,54.1500015258789,54.31000137329102,4614400.0,0.0010856047185465734,-1.2238771553748664,1.7288138880806785,63.63636363636367,56.53334000371467,-1.6130592518340663,-1.5271228539346993,-0.9200435537322633,3.182586491956556,12.914019323643508,1.4899978637695384,0.511301902912848,1.4465019226074247,-0.04185802157193308,2.9348618667867825,0.7023219505177423,2.190681894697107,-2.7954235440673827,87.79537610798893,36.362301042515156,0.7441799720896806,4,-1.4250030517578125,-1.720001220703125,-3.567502021789551,0.18999862670898438,0.11999893188476562,2,0.0034339168700758815,-1.7457666569682864,55.27000045776367,1.3870939955330819,54.959999084472656,-1.549450641581844,54.72000122070313,0.0034339168700758815
12906,2024-04-25,55.0099983215332,55.68999862670898,54.349998474121094,55.5099983215332,6717500.0,-0.005783544170097521,2.1162772129664478,-0.4901958584373994,62.75860163887089,57.20691723872159,-1.1787253572785374,-1.1370394074608967,-0.7178295868248199,3.44506048066917,11.72472511411721,1.3400001525878835,0.39724353624153963,1.0449985504150376,-0.504528768105061,2.5945258689351363,0.2702348911549848,1.8197622096750905,-2.226986346333007,63.243196430265456,8.541208172159656,0.7747636592600493,4,-1.0799999237060547,-1.3749980926513672,-2.7724990844726562,0.5100021362304688,0.270000457763679,3,-0.0174513563672819,-1.2238771553748664,55.33000183105469,-1.7457666569682864,55.27000045776367,1.3870939955330819,54.959999084472656,-0.0174513563672819
12907,2024-04-26,53.959999084472656,54.68000030517578,53.709999084472656,54.58000183105469,6451700.0,-0.019087425360809984,1.3658575163520315,1.2400054931640625,49.04759771069835,56.51225878673797,-0.005453176329886844,-0.07431086254422326,0.18685524191398173,4.421419831340309,11.008357362245553,1.2999992370605469,0.34864474213159014,-0.015500640869142046,-1.5617362020749255,1.5307349203366414,-0.7886184214720373,0.7576171397337532,-0.8862884441215826,12.62626554537665,-40.18019410959583,0.7731177806028925,4,-0.030000686645507812,-0.3249988555908203,-1.422499656677246,1.4150009155273438,2.069999694824226,4,-0.004447699552288964,2.1162772129664478,55.0099983215332,-1.2238771553748664,55.33000183105469,-1.7457666569682864,55.27000045776367,-0.004447699552288964
12908,2024-04-29,54.47999954223633,54.84000015258789,54.18999862670898,54.27000045776367,3884600.0,0.00963677662317286,-2.513495680145067,-0.3387067003014828,50.84227030929974,55.97902059673507,-0.35770455699855574,-0.5268106202229745,-0.4860516917437465,3.8294169572431187,9.998740082273713,0.8800010681152344,0.33197287447890744,0.44449977874755575,-1.0810930729694022,1.9700926304645137,-0.31829664711091965,1.2072962046060312,-1.144660103249464,38.8889209991428,-11.196960732679862,0.7627964258584786,4,-0.41500091552735086,-0.8449993133544922,-1.7250003814697266,0.7650012969970703,0.6800003051757812,0,-0.013582927128988675,1.3658575163520315,53.959999084472656,2.1162772129664478,55.0099983215332,-1.2238771553748664,55.33000183105469,-0.013582927128988675
12909,2024-04-30,53.72999954223633,54.2400016784668,53.56999969482422,53.95000076293945,6805600.0,-0.013766519939460542,-1.4814846211446897,-1.0476294277929155,49.84984658175443,56.152529413056506,0.6486264663774151,0.20619538314989683,0.0972398470011484,4.509347929166296,9.453836941600635,0.9099998474121094,0.34357991841009294,-0.28800010681152344,-1.8194620316818444,1.2434618180587975,-1.0537310692466875,0.4777308556236406,1.9599990844726491,7.547166416252084,-41.74927243784341,0.765730962435161,4,0.6649990081787109,-0.09499931335449219,-1.0174999237060547,1.4000015258789062,1.0900001525878906,1,-0.008002983600209457,-2.513495680145067,54.47999954223633,1.3658575163520315,53.959999084472656,2.1162772129664478,55.0099983215332,-0.008002983600209457
12910,2024-05-01,53.77999877929688,54.20000076293945,52.849998474121094,53.22000122070313,4589600.0,0.000930564628448316,-1.0769217225958434,-2.5454293244555415,52.24803661631476,56.39265105168079,0.7723398120649563,0.1389024265038188,-0.1261925392450607,4.373849893759768,9.061358310185769,1.3500022888183594,0.3755180895124539,-0.22250080108641868,-1.7571661703188184,1.312164568145981,-0.9898334857026185,0.5448318835297812,1.8675998687743984,32.7464878594583,-17.447506233793405,0.7673326846161997,5,0.48999977111815696,-0.14499855041504617,-1.0674991607666087,1.2250022888183523,0.9600028991699148,2,0.010040924651995686,-1.4814846211446897,53.72999954223633,-2.513495680145067,54.47999954223633,1.3658575163520315,53.959999084472656,0.010040924651995686
12911,2024-05-02,53.790000915527344,54.34000015258789,53.38999938964844,53.84000015258789,3910500.0,0.00018598245551304515,-1.2352898937721868,-0.08928474114441418,55.04887652944957,55.67158500567236,0.8571830613732985,0.13752655944783498,-0.33307501442298815,4.284245354566707,9.278306845329029,0.9500007629394531,0.4637595930433207,-0.21349868774414205,-1.7475520984904946,1.3205547230022106,-0.9805253931173183,0.5535280176290343,1.7456937255859302,47.236263746796325,-6.622579528861124,0.7670267053731746,5,0.4799976348876953,0.1399974822998047,-1.0775012969970703,0.7749996185302734,1.4500007629394531,3,0.030860751425139332,-1.0769217225958434,53.77999877929688,-1.4814846211446897,53.72999954223633,-2.513495680145067,54.47999954223633,0.030860751425139332
12912,2024-05-03,54.25,54.27999877929688,53.54999923706055,53.849998474121094,3285100.0,0.008551758256986286,2.173917370175575,-8.000152590218967,58.1818244870971,55.719959473196674,0.3615208820845197,-0.28012846425104954,-0.973194267014712,3.7567295654869,9.192989081277782,0.7299995422363352,0.5841562509104747,0.2105003356933608,-1.3105040897646703,1.7315047611513918,-0.5500018770356547,0.9710025484223763,1.1782667944335898,70.3517761330504,11.636312335547473,0.7605022127290161,5,0.019998550415039062,-0.32000160217285156,-1.317500114440918,-0.024999618530273438,0.7900009155273438,4,0.01898615261376735,-1.2352898937721868,53.790000915527344,-1.0769217225958434,53.77999877929688,-1.4814846211446897,53.72999954223633,0.01898615261376735
12913,2024-05-06,54.36000061035156,54.43000030517578,53.36999893188477,54.41999816894531,4816700.0,0.0020276610203053824,25.499427808506404,-0.14999332430525092,65.0741319845954,56.29861661049377,0.17596461986484968,-0.38796804547205,-1.2657505164600806,3.5689474903541694,9.462695219645772,1.0600013732910085,0.6626603669996101,0.30650100708007955,-1.2212127413091451,1.8342147554693042,-0.45735586711452925,1.0703578812746883,0.9651354512695249,95.56964470240568,30.362033574328322,0.7638568741946108,5,-0.09000205993652344,-0.43000221252441406,-1.340001106262207,-0.29000091552734375,0.4099998474121094,0,0.0307210844406669,2.173917370175575,54.25,-1.2352898937721868,53.790000915527344,-1.0769217225958434,53.77999877929688,0.0307210844406669
12914,2024-05-07,55.02000045776367,55.09000015258789,54.040000915527344,54.63999938964844,4676300.0,0.012141277409890794,3.038455048967465,-6.333608850457782,65.07413198459547,56.45836864918619,-0.5847162414316571,-1.0506415255574098,-2.0631360262569842,2.8404415705394257,9.838424544789333,1.0499992370605469,0.5995291931024127,0.9340007781982393,-0.6487281202468083,2.516729676643287,0.1426363289757191,1.7253652274207596,0.20613010035741297,96.87501596551789,28.544924817040126,0.7913644492225222,5,-0.7500019073486328,-1.0900020599365234,-1.947500228881836,-1.0499992370605469,-0.6800003051757812,1,0.0025445181476491108,25.499427808506404,54.36000061035156,2.173917370175575,54.25,-1.2352898937721868,53.790000915527344,0.0025445181476491108
12915,2024-05-08,54.93000030517578,55.31999969482422,54.56999969482422,55.11000061035156,3123300.0,-0.0016357715710485499,1.500006357844945,-0.4736836821763791,60.46511945308645,56.20353729521014,-0.6229311617435584,-0.9145979414468144,-2.121814647529547,2.826068072649818,9.388602316778133,0.75,0.5477167112498336,0.7850006103515597,-0.8325815602594773,2.4025827809625966,-0.023790474953955254,1.5937916956570746,-2.0800018310546875,80.00003912508478,13.613609861473009,0.808791085305517,5,-0.845001220703125,-1.0000019073486328,-1.9774999618530273,-0.9599990844726562,-1.1599998474121094,2,-0.002002559798660708,3.038455048967465,55.02000045776367,25.499427808506404,54.36000061035156,2.173917370175575,54.25,-0.002002559798660708
12916,2024-05-09,55.2400016784668,55.47000122070313,54.63999938964844,54.93000030517578,4374700.0,0.005643571301087391,1.1558476301826381,-1.7222269317170347,55.263155862618504,56.89415486764571,-1.0022754765192872,-1.1455019931963761,-2.5602928343305678,2.424571136968254,9.11039034852467,0.8300018310546946,0.4560239564274937,1.0075019836425767,-0.649737275294612,2.6647412425797654,0.1788823541739788,1.8361216131111746,-2.340603179931641,89.04765278299993,24.60154275830058,0.8286196294685959,5,-1.0800018310546875,-1.3100032806396484,-2.4575014114379883,-1.2700004577636719,-2.0,3,-0.00905141174524815,1.500006357844945,54.93000030517578,3.038455048967465,55.02000045776367,25.499427808506404,54.36000061035156,-0.00905141174524815
12917,2024-05-10,55.459999084472656,55.77000045776367,55.13000106811523,55.5,2433000.0,0.0039825742092911565,1.206887479940042,-0.12903463975881377,55.08129482457839,57.36515759156557,-1.1031273851992438,-1.2491883357606426,-2.74831474603085,2.1292360048606795,8.50777592854575,0.6399993896484446,0.33370393505531837,1.112999343872069,-0.5515688388492777,2.7775675265934154,0.28071525251139207,1.9452834352327457,-2.4577764770507784,87.08328432510098,25.0163347966881,0.8322840913606747,5,-1.1499996185302734,-1.489999771118164,-2.5649986267089844,-1.4899978637695312,-2.3400001525878835,4,-0.003966776228589097,1.1558476301826381,55.2400016784668,1.500006357844945,54.93000030517578,3.038455048967465,55.02000045776367,-0.003966776228589097
12918,2024-05-13,55.83000183105469,56.45000076293945,55.599998474121094,55.79999923706055,4508300.0,0.006671524570681431,-2.953461139252859,-0.7500476826244517,55.622495651021566,58.00656304370636,-1.4097433306185536,-1.4858740673319843,-2.980800989244969,1.6729875857073822,8.086333370688026,0.9900016784667969,0.24263801257722406,1.3500019073486342,-0.3434169883457159,3.0434208030429843,0.5032924595014592,2.1967113551958093,-2.6617125526123004,74.27390161246156,15.428035685589073,0.8467094478471735,5,-1.180002212524414,-1.5200023651123047,-3.1500015258789062,-1.8600006103515625,-2.3000030517578054,0,-0.014150114447746942,1.206887479940042,55.459999084472656,1.1558476301826381,55.2400016784668,1.500006357844945,54.93000030517578,-0.014150114447746942
12919,2024-05-14,55.56000137329102,56.38000106811523,55.34000015258789,56.11000061035156,2693900.0,-0.004836117659116401,-1.1010083884665185,-18.331722822631676,52.21579253363955,58.00298036785356,-0.953085313855432,-1.0300453684856379,-2.621620721168618,1.85796918520456,7.121063580345238,1.0400009155273366,0.32513046158388903,0.9285013198852639,-0.5601415643218743,2.417144204092402,0.18417987778169476,1.672822761988833,-2.1291751760888715,52.6596338298528,-2.4200369587624806,0.7443214421035688,5,-0.6500015258789134,-1.25000190734864,-3.487501144409187,-1.5900001525878977,-2.19000244140625,1,-0.014218878617723085,-2.953461139252859,55.83000183105469,1.206887479940042,55.459999084472656,1.1558476301826381,55.2400016784668,-0.014218878617723085
12920,2024-05-15,55.790000915527344,56.34000015258789,55.72999954223633,56.31999969482422,2278400.0,0.004139660485085628,1.1403541647147006,0.9636354808952885,57.64708082292708,58.29166973379551,-0.9699864489483545,-1.1123002022777726,-2.680235758885921,1.5563584440614804,6.34935184144147,0.7799987792968679,0.3671560222861956,1.028500747680667,-0.38217069107704305,2.439172186438377,0.3231650283018084,1.7338364670595254,-2.117640753066212,63.535947698643355,9.096930999223282,0.7053357193788566,5,-0.8800010681152344,-1.480001449584961,-3.5675010681152344,-1.8199996948242188,-1.8100013732910156,2,-0.025990334094722956,-1.1010083884665185,55.56000137329102,-2.953461139252859,55.83000183105469,1.206887479940042,55.459999084472656,-0.025990334094722956
12921,2024-05-16,55.849998474121094,56.38000106811523,55.599998474121094,55.84000015258789,2483500.0,0.001075417773959142,-2.183673151629775,-0.018864801059480626,72.99268989021849,59.93732144525343,-0.7901346042714295,-1.0621488973233824,-2.557848001975799,1.4208588271020446,6.024691621300779,0.7800025939941335,0.48439782756889826,0.9839982986450195,-0.4239407435689344,2.3919373408589735,0.28002877753804256,1.6879678197519965,-1.9554270636216984,54.54527064127412,-4.968682663922877,0.703969521106977,5,-0.9399986267089844,-1.539999008178711,-3.4549989700317383,-1.8799972534179688,-2.109996795654297,3,-0.03724257964521194,1.1403541647147006,55.790000915527344,-1.1010083884665185,55.56000137329102,-2.953461139252859,55.83000183105469,-0.03724257964521194
12922,2024-05-17,55.52000045776367,55.84000015258789,55.33000183105469,55.6500015258789,4092800.0,-0.0059086486190386145,1.0,-13.002289202593719,63.26532399640333,59.736342779898756,-0.29171929592353507,-0.7053053150165454,-2.0971196333316016,1.6642067206770932,6.29946800182988,0.5199966430664062,0.5842724559830401,0.6140003204345703,-0.8216575615339181,2.0496582024030587,-0.10382862054967745,1.331829261418818,-1.4209946990690696,16.96417927731854,-43.29324250955675,0.7178289409842458,5,-0.27499961853027344,-1.210000991821289,-3.1250009536743164,-1.5499992370605469,-1.7299995422363281,4,-0.04106626009542924,-2.183673151629775,55.849998474121094,1.1403541647147006,55.790000915527344,-1.1010083884665185,55.56000137329102,-0.04106626009542924
12923,2024-05-20,56.06999969482422,56.099998474121094,55.36000061035156,55.7599983215332,3694200.0,0.009906326234254248,3.0,-2.3846063558204302,81.45163688568731,61.55606554668674,-0.6410607817341969,-1.2309961071727287,-2.53889525017059,1.0268421540762702,6.489051381137401,0.7399978637695312,0.6904380183825651,1.108499526977539,-0.4188417058832101,2.6358407598382882,0.34482891054716447,1.8721701434079137,-1.782914335790025,70.476038234194,3.404430385959529,0.763670616430376,5,-0.5599994659423828,-1.760000228881836,-3.207500457763672,-2.0999984741210938,-2.220001220703125,0,-0.05261281931506334,1.0,55.52000045776367,-2.183673151629775,55.849998474121094,1.1403541647147006,55.790000915527344,-0.05261281931506334
12924,2024-05-21,56.7400016784668,56.790000915527344,56.08000183105469,56.27999877929688,2974300.0,0.011949384471004798,1.5357047976512421,1.4838737463852598,84.10141469009989,64.18232057302157,-1.16380963120141,-1.8816982887139346,-3.151586446597534,0.2838205806366574,6.71967033959795,0.720001220703125,0.7642403849771142,1.7050014495849624,-0.014270943183163354,3.424273842353088,0.845365253200896,2.5646376459690288,-2.279883087120183,96.57539257439971,24.122476263718454,0.8596361963840642,5,-1.0250015258789062,-2.2600021362304688,-3.5800018310546875,-2.770000457763672,-3.3300018310546875,1,-0.05657389503370658,3.0,56.06999969482422,1.0,55.52000045776367,-2.183673151629775,55.849998474121094,-0.05657389503370658
12925,2024-05-22,55.52000045776367,56.56999969482422,55.33000183105469,56.43999862670898,4231100.0,-0.021501607060510963,1.1016907509779201,-1.9999834144642612,65.58558360408527,65.3292569887401,0.16615764100635033,-0.681683270283159,-1.8547090889723137,1.4173781769746938,7.107699750111843,1.4099998474121094,0.7646076135078204,0.47550029754638956,-1.2527119040540384,2.2037124991468175,-0.38860580325382443,1.3396063983466036,-0.826893633998985,13.013612729600501,-60.041899476894436,0.8641061008002151,5,0.4400005340576172,-0.9050006866455078,-2.307501792907715,-1.5499992370605469,-3.0900001525878906,2,-0.03872481102579406,1.5357047976512421,56.7400016784668,3.0,56.06999969482422,1.0,55.52000045776367,-0.03872481102579406
12926,2024-05-23,54.04999923706055,55.09000015258789,54.02000045776367,55.09000015258789,3074900.0,-0.026476967013381314,1.0576899094010197,1.1304380276317405,48.47560426013206,64.59529137046829,1.6199615109451813,0.7512253408322778,-0.3104330369247563,2.7911908448957234,7.825146489010293,1.5,0.6823428011516484,-0.9465009689331083,-2.7311530513490823,0.8381511134828656,-1.8388270101410953,-0.054174927725121336,2.740001678466797,1.0829882432977709,-69.32728981886045,0.8923260412079888,5,1.355001449584961,0.7700004577636719,-0.932499885559082,-0.3149986267089844,-0.8499984741210938,3,-0.0012950915043903333,1.1016907509779201,55.52000045776367,1.5357047976512421,56.7400016784668,3.0,56.06999969482422,-0.0012950915043903333
12927,2024-05-24,53.72000122070313,54.18999862670898,53.6500015258789,54.06000137329102,2016200.0,-0.006105421295383606,-1.2499900658829304,0.3269229358471188,45.280239639550466,63.44615181363817,1.874285722137678,1.1197305964735378,0.07928614666689526,2.9971960869843954,8.26221449884883,0.5399971008300781,0.6371147887593267,-1.2644990921020423,-3.0814314199177346,0.5524332357136501,-2.1729652560098884,-0.3560329281941961,3.0145996856689408,2.22929007741209,-62.313476434961714,0.9084661639078446,5,1.499999999999993,1.0999984741210866,-0.6025018692016673,-0.24000167846680398,-0.9700012207031321,4,0.00037230933189102977,1.0576899094010197,54.04999923706055,1.1016907509779201,55.52000045776367,1.5357047976512421,56.7400016784668,0.00037230933189102977
12928,2024-05-28,53.7400016784668,54.66999816894531,53.58000183105469,53.93000030517578,2561500.0,0.00037230933189102977,-3.2745095105951694,0.5588192395292217,39.576556135698816,62.04179221386697,1.7060508053610732,1.097730024552888,0.11692439330292359,2.8503039613993764,8.687178822890566,1.089996337890625,0.6066103599938373,-1.2074987411499052,-3.096401548813077,0.6814040665132666,-2.151950144981491,-0.2630473373183193,2.871215252685552,4.984420344107182,-53.17718613472789,0.9444514038315864,5,1.4449996948242188,1.0799980163574219,-0.507502555847168,-0.26000213623046875,-1.0500030517578196,1,0.0009303914309437555,-1.2499900658829304,53.72000122070313,1.0576899094010197,54.04999923706055,1.1016907509779201,55.52000045776367,0.0009303914309437555
12929,2024-05-29,53.29999923706055,53.54999923706055,53.02999877929688,53.20000076293945,3238100.0,-0.008187614954663358,-1.3636253294493434,-0.5263115626317586,37.44221381695918,59.79680699098164,2.0023243434191897,1.5851369785560863,0.6090291860614485,3.1571728772165244,8.80012142486313,0.7100028991699148,0.5446261424050292,-1.6260011672973604,-3.5818553958968025,0.3298530613020816,-2.603928281597085,-0.6480740529976359,3.1293447880859446,7.627129602689499,-45.798647414507855,0.9779271142997215,5,1.6100006103515625,1.5200004577636719,0.18999958038330078,0.18000030517578125,-1.1899986267089844,2,0.010318935176984345,-3.2745095105951694,53.7400016784668,-1.2499900658829304,53.72000122070313,1.0576899094010197,54.04999923706055,0.010318935176984345
12930,2024-05-30,54.31999969482422,54.43999862670898,53.25,53.459999084472656,3206500.0,0.019136969462739684,1.1636368680598572,8.60013733119707,43.611098012807815,56.532185671269346,0.8402353091808266,0.6405053581559201,-0.3585149578492164,2.008618548919287,8.091224504538832,1.1899986267089773,0.4674062015340894,-0.6330007553100572,-2.536450502349325,1.2704489917292108,-1.5847256288296947,0.31872411820958035,1.8373967106543034,62.62136192008757,13.135517263140791,0.9517248735196343,5,0.5900001525878906,0.5,-0.6899995803833008,-0.8400001525878906,-1.8499984741210866,3,-0.016752574604650072,-1.3636253294493434,53.29999923706055,-3.2745095105951694,53.7400016784668,-1.2499900658829304,53.72000122070313,-0.016752574604650072
12931,2024-05-31,55.45000076293945,55.52000045776367,54.2599983215332,54.459999084472656,11067800.0,0.02080267073754971,1.2300901685554464,1.1511639254094144,49.93835810062987,55.05141168285007,-0.39389459162590157,-0.378143835772903,-1.4266832027716418,0.757724442834018,7.493601345262908,1.2600021362304688,0.4523616676546993,0.41400032043456747,-1.4194023763881773,2.2474030172573123,-0.5027010279768049,1.3307016688459399,0.45720383244453444,97.18876917113884,50.29173101615354,0.9167013484113732,5,-0.5400009155273438,-0.6300010681152344,-1.6925010681152344,-1.970001220703125,-2.8600006103515625,4,-0.05446348811923041,1.1636368680598572,54.31999969482422,-1.3636253294493434,53.29999923706055,-3.2745095105951694,53.7400016784668,-0.05446348811923041
12932,2024-06-03,55.27999877929688,55.63000106811523,54.849998474121094,55.31999969482422,3195100.0,-0.0030658607989811903,1.3636311092616005,-0.040404896675817314,46.52337043538651,51.170493188372205,-0.29225029173986883,-0.13388478299568618,-1.1865222734387544,0.809567343297914,6.893956247986899,0.7800025939941335,0.37726946819459783,0.19249839782715839,-1.605464162515844,1.9904609581701607,-0.7064828823443463,1.091479677998663,0.397029350800139,86.53838535744462,41.32374063957365,0.8989812801715024,6,-0.36999893188477273,-0.45999908447266336,-1.49749946594239,-1.799999237060554,-1.1999969482421946,0,-0.03762659302258187,1.2300901685554464,55.45000076293945,1.1636368680598572,54.31999969482422,-1.3636253294493434,53.29999923706055,-0.03762659302258187
12933,2024-06-04,56.02999877929688,56.540000915527344,54.97999954223633,54.97999954223633,3460000.0,0.013567294076729963,-1.9714333462912033,-26.24938012588697,52.800936987499725,47.692662332527746,-1.1717423589656093,-0.7930161740604262,-1.855234638464644,-0.04664818120312475,6.3603580659378895,1.5600013732910156,0.23930975529579968,0.8589984893798928,-0.9517752399002504,2.669772218660036,-0.046388375260178805,1.7643853540199643,-3.0,85.47003345194045,39.49531885045886,0.9053868646400702,6,-1.2299995422363352,-1.2099990844726634,-2.24749946594239,-2.549999237060554,-1.75,1,-0.058540047309600274,1.3636311092616005,55.27999877929688,1.2300901685554464,55.45000076293945,1.1636368680598572,54.31999969482422,-0.058540047309600274
12934,2024-06-05,55.15999984741211,56.040000915527344,55.11000061035156,55.86999893188477,2474900.0,-0.01552737731285192,-1.2963039710647275,-0.676190095585486,46.51162299480263,45.573333375940784,-0.6140054689481076,0.09276504626195958,-0.9191514941792249,0.738461419144528,6.476692847523596,0.9300003051757812,0.1501511079636373,-0.018000411987301845,-1.8273982290909672,1.7913974051163635,-0.922699320539131,0.8866984965645273,-2.0598010253906196,58.05469045305605,13.710579561529613,0.9046989085518317,6,-0.375,-0.3400001525878906,-1.3100004196166992,-1.6800003051757812,-1.9300003051757812,2,-0.044778847489772344,-1.9714333462912033,56.02999877929688,1.3636311092616005,55.27999877929688,1.2300901685554464,55.45000076293945,-0.044778847489772344
12935,2024-06-06,54.81999969482422,55.61999893188477,54.66999816894531,55.0,2395000.0,-0.006163889657875732,-2.958308829372993,0.25352188349576904,44.46832327963804,45.12807993366367,-0.4288397048023853,0.44702067103754217,-0.4937336511802499,0.9857835046031624,6.6748691963121125,0.9500007629394602,-0.08081246051535373,-0.3525005340576186,-2.1657371057155714,1.4607360376003342,-1.259118819886595,0.5541177517713578,-1.6510048309326137,24.56143579687764,-17.72839927959776,0.9066182858289771,6,-0.034999847412109375,0.0,-0.8050003051757812,-1.3400001525878906,-0.8899993896484375,3,-0.049434496526064686,-1.2963039710647275,55.15999984741211,-1.9714333462912033,56.02999877929688,1.3636311092616005,55.27999877929688,-0.049434496526064686
12936,2024-06-07,54.7400016784668,54.93000030517578,53.86000061035156,54.209999084472656,3824500.0,-0.0014592852390142852,1.351648075254348,-2.9444538634340693,45.69537344012233,45.17420591150499,-0.2689553117127801,0.5139919492203333,-0.37842237497856956,0.9780842670797227,6.776761625763822,1.0699996948242188,-0.42483417588902483,-0.4074985504150419,-2.2305772742518144,1.4155801734217306,-1.3190379123334282,0.5040408115033443,-1.5035866935424735,32.835857011498184,-12.134634797763844,0.9115393619183874,6,0.0449981689453125,0.1699981689453125,-0.7875022888183594,-1.2600021362304688,0.5799980163574219,4,-0.04146876850858083,-2.958308829372993,54.81999969482422,-1.2963039710647275,55.15999984741211,-1.9714333462912033,56.02999877929688,-0.04146876850858083
12937,2024-06-10,55.2400016784668,55.52000045776367,54.4900016784668,54.77999877929688,4067900.0,0.00913408813790162,1.0196045432276064,0.8679257505200064,45.3940207094316,45.82059086414196,-0.5930324638484308,-0.0035149855978247047,-0.8484989849026405,0.4054972260441758,7.329658065200517,1.029998779296875,-0.6094764314268062,0.1035013198852539,-1.7142854893796056,1.9212881291501134,-0.8053920847471758,1.0123947245176836,-1.9375149749304157,51.49257130493946,9.345664904678891,0.9088934046324314,6,-0.4550018310546875,-0.3300018310546875,-1.1400032043457031,-1.7600021362304688,0.5399971008300852,0,-0.047972509872531544,1.351648075254348,54.7400016784668,-2.958308829372993,54.81999969482422,-1.2963039710647275,55.15999984741211,-0.047972509872531544
12938,2024-06-11,55.040000915527344,55.29999923706055,54.34000015258789,54.61999893188477,3273600.0,-0.003620578509457517,1.04255422762413,0.9130420360403678,40.04683945359627,46.1099937126572,-0.21147280158076853,0.14152221389963415,-0.6051300404758138,0.538036558801771,7.2339835246330875,0.9599990844726562,-0.5726949332822855,-0.05699939727783487,-1.845431228832652,1.7314324342769822,-0.9512153130552434,0.8372165184995737,-1.6727639277511415,54.12844678848031,18.087027228577334,0.8942159157774093,6,-0.14500045776367188,-0.13000106811523438,-0.94000244140625,-1.5600013732910156,0.8999977111816335,1,-0.01744184354113687,1.0196045432276064,55.2400016784668,1.351648075254348,54.7400016784668,-2.958308829372993,54.81999969482422,-0.01744184354113687
12939,2024-06-12,54.77000045776367,55.45000076293945,54.43999862670898,55.41999816894531,3006100.0,-0.004905531491143256,1.8450648227247772,-1.5476062887712454,45.059291120052826,46.27090405790665,0.3229361365529755,0.3681799691935268,-0.3197951074401857,0.741035112086081,7.442424481568674,1.0100021362304759,-0.4823278805497395,-0.2874998092651353,-2.06775253097112,1.4927529124408494,-1.1776261701181312,0.6026265515878606,-1.339308191432444,51.70458609411453,12.223601941914723,0.8901263608529928,6,0.43000030517578125,0.1399993896484375,-0.6700019836425781,-1.3600006103515625,0.970001220703125,2,-0.008946534131301642,1.04255422762413,55.040000915527344,1.0196045432276064,55.2400016784668,1.351648075254348,54.7400016784668,-0.008946534131301642
12940,2024-06-13,54.34000015258789,55.0,53.83000183105469,54.599998474121094,3339800.0,-0.007851018834797663,1.2075408549949078,0.3999988262428621,52.21374641535104,46.523724981764545,0.8449247229548007,0.7209431644324766,0.12053687045344219,1.1096347850328456,7.474901285364986,1.1699981689453125,-0.35343873591040165,-0.6450000762939467,-2.4177349797971672,1.1277348272092738,-1.531367528045557,0.2413673754576635,-0.8471217132727418,30.177439997471918,-13.575671278066057,0.8863674517516095,6,0.845001220703125,0.5699996948242188,-0.24000167846679688,-0.9300003051757812,0.7999992370605469,3,-0.020426952654299946,1.8450648227247772,54.77000045776367,1.04255422762413,55.040000915527344,1.0196045432276064,55.2400016784668,-0.020426952654299946
12941,2024-06-14,53.77000045776367,53.959999084472656,53.4000015258789,53.63999938964844,2400600.0,-0.010489504844012676,1.196076084761384,-0.5000073360036387,50.368182637914636,46.95092633760101,1.2868847918164548,1.1880360512500374,0.7047739333649758,1.6101445439966824,7.779785512277687,0.9399986267089915,-0.17009096640938282,-1.1109998703002901,-2.913861970471828,0.6918622298712478,-2.012430920386059,-0.20956882021452117,2.770000457763672,17.452788599087988,-30.24939289245267,0.9014310500857685,6,1.2000007629394531,1.1399993896484375,0.23749828338623047,-0.7399997711181641,2.5900001525878906,4,0.002975634109168235,1.2075408549949078,54.34000015258789,1.8450648227247772,54.77000045776367,1.04255422762413,55.040000915527344,0.002975634109168235
12942,2024-06-17,53.2400016784668,53.72999954223633,53.099998474121094,53.34000015258789,2255900.0,-0.009856774684485758,-2.31575248955991,-0.7692127116405998,46.57534389742754,46.259193772037435,1.673013763519208,1.6216055468701427,1.2508821474902163,2.0823540876755686,8.364673806101587,0.6700019836425781,-0.11045174729743934,-1.526998710632327,-3.4444321104863462,0.3904346892216921,-2.4857154105593366,-0.5682820107053175,3.237199249267576,5.957577361173562,-45.20047368207085,0.9587166999270081,6,1.3299980163574219,1.6699981689453125,0.804997444152832,-0.5500011444091797,3.629997253417976,0,0.03906833115669661,1.196076084761384,53.77000045776367,1.2075408549949078,54.34000015258789,1.8450648227247772,54.77000045776367,0.03906833115669661
12943,2024-06-18,53.11999893188477,53.36999893188477,52.68000030517578,53.040000915527344,4269000.0,-0.0022539959203374815,1.3793137467689724,-0.7999923704891228,48.71060015324369,46.50352456741977,1.4939255829754075,1.590832757230821,1.3682010731627727,2.1325851403814227,8.938119400945327,0.6899986267089915,-0.19889162696256335,-1.4995014190673785,-3.448498348013075,0.449495509878318,-2.4739998835402233,-0.5250029545945338,3.2221138977050714,15.884424331980773,-39.09541596152804,0.9744984644728474,6,1.0300006866455007,1.6150016784667898,1.0200004577636648,-0.5999984741211009,4.24000167846679,1,0.05007529933919996,-2.31575248955991,53.2400016784668,1.196076084761384,53.77000045776367,1.2075408549949078,54.34000015258789,0.05007529933919996
12944,2024-06-20,53.52999877929688,53.599998474121094,52.86999893188477,53.0,3028100.0,0.007718370776660821,1.1791090664783772,6.625149015306353,43.79905357221996,46.42916126659554,0.9257468479931319,0.9781683065983273,0.9508774006606657,1.646505817826558,8.768994517138056,0.729999542236321,-0.24105108029007738,-0.9290014266967717,-2.6591416553884955,0.8011388019949521,-1.7940715410426336,-0.06393131235090976,2.592387298828122,36.63787008323307,-16.657610541653604,0.865070114345863,6,0.5700016021728445,1.2050018310546804,0.950000762939446,-1.4399986267089915,4.159999847412095,3,0.045021481456565704,1.3793137467689724,53.11999893188477,-2.31575248955991,53.2400016784668,1.196076084761384,53.77000045776367,0.045021481456565704
12945,2024-06-21,53.36999893188477,54.1500015258789,53.20000076293945,53.77999877929688,6889800.0,-0.002988975360746493,-1.5333482531140135,-0.7735863994932815,30.74072922862608,44.76753413198485,0.9593161629912785,1.0211938721453961,1.1215306860164205,1.7244122874666061,9.22376039468697,0.950000762939446,-0.42040910413352606,-0.9815011978149357,-2.7012108835127506,0.7382084878828792,-1.8413560406638396,-0.12164635496603182,2.54584399986328,46.93864311071507,-0.7713932069258789,0.8598548428489062,6,0.7300014495849538,1.3650016784667898,1.2400007247924734,-1.7499980926513743,5.2600021362304545,4,0.04440702255974971,1.1791090664783772,53.52999877929688,1.3793137467689724,53.11999893188477,-2.31575248955991,53.2400016784668,0.04440702255974971
12946,2024-06-24,53.97999954223633,54.33000183105469,53.31999969482422,53.61000061035156,2705300.0,0.011429653786017235,-1.126318579166951,-0.9024367550870402,38.86986983652317,44.04262847943947,0.25722157693301284,0.4276036343332237,0.5378732301836706,1.0334353044403954,8.643338865288777,1.0100021362304688,-0.4658676213729649,-0.3680006027221694,-2.0905764930374318,1.354575287593093,-1.2292885478798041,0.49328734243546535,1.7416928319173905,78.78775968816612,34.502569660657755,0.8612879451576325,6,0.08500099182128906,0.7550010681152344,0.630000114440918,-2.3599987030029297,4.299999237060554,0,0.021489437889018026,-1.5333482531140135,53.36999893188477,1.1791090664783772,53.52999877929688,1.3793137467689724,53.11999893188477,0.021489437889018026
12947,2024-06-25,53.7400016784668,53.95000076293945,53.36000061035156,53.88000106811523,2312100.0,-0.004446051608091417,3.214305177111717,-0.3783778210798525,28.51784284157111,42.76162885588111,0.2928663381055472,0.7053398499340346,0.8122848389977548,1.188482735431748,7.741646633043587,0.6199989318847656,-0.47353335506971206,-0.6089984893798857,-2.3300618724433093,1.112064893683538,-1.4695301809115975,0.2515332021518262,1.7991891715482424,64.24244806236678,24.127246562416808,0.8605316915317103,6,0.3249988555908203,0.9949989318847656,0.8699979782104492,-2.1200008392333984,5.369998931884766,1,0.048753235021475216,-1.126318579166951,53.97999954223633,-1.5333482531140135,53.36999893188477,1.1791090664783772,53.52999877929688,0.048753235021475216
12948,2024-06-26,53.790000915527344,53.86999893188477,53.11999893188477,53.56000137329102,2662900.0,0.0009303914309437555,2.846197486183652,-1.642861035422376,34.81153612248984,41.62298941170745,0.0524203930639473,0.69490671886971,0.7979898793581555,1.0326830889589047,7.378769170810245,0.75,-0.4948650235463248,-0.5614992141723647,-2.2789794405701045,1.155981012225375,-1.4202393273712346,0.2972408990265052,1.5776385017973382,63.01370936767581,24.128079498640496,0.8587401131988704,6,0.049999237060546875,0.9449996948242188,0.9874992370605469,-2.1700000762939453,5.959999084472656,2,0.05725967584931446,3.214305177111717,53.7400016784668,-1.126318579166951,53.97999954223633,-1.5333482531140135,53.36999893188477,0.05725967584931446
12949,2024-06-27,53.849998474121094,54.1500015258789,53.459999084472656,53.84000015258789,2470800.0,0.0011154035614904245,1.2622866755467466,0.04347104970726421,38.53425294985513,40.10304569331901,-0.16964330699566688,0.7148786080964129,0.7957621697403781,0.8872365286173078,6.46880147606795,0.6900024414062429,-0.5574824195273749,-0.5290016174316392,-2.192351559003775,1.1343483241404968,-1.3606765882177072,0.3026733533544288,1.3563825964746528,60.33039612856421,18.82183917905079,0.8316749707860681,6,-0.3449974060058594,0.8850021362304688,1.0600013732910156,-1.279998779296875,4.140003204345703,3,0.06518110001279354,2.846197486183652,53.790000915527344,3.214305177111717,53.7400016784668,-1.126318579166951,53.97999954223633,0.06518110001279354
12950,2024-06-28,53.40999984741211,53.93000030517578,53.040000915527344,53.86999893188477,3726700.0,-0.008170819669018892,2.0689537239220224,-46.007630675315475,35.51195106545656,38.45235329637922,0.13919993334972247,1.1417446293851299,1.2683318890752062,1.25911736904375,6.524364939066104,0.8899993896484375,-0.5723103525011055,-0.9235002517700224,-2.6424997970272486,0.7954992934872038,-1.783000024398639,-0.06400047914140572,1.6447983772584394,28.68206738702294,-13.34836120721097,0.8594997726286133,6,0.095001220703125,1.2150001525878906,1.6875,-0.06999969482421875,4.450000762939453,4,0.08013478358967352,1.2622866755467466,53.849998474121094,2.846197486183652,53.790000915527344,3.214305177111717,53.7400016784668,0.08013478358967352
12951,2024-07-01,52.43000030517578,53.790000915527344,52.29999923706055,53.540000915527344,2158400.0,-0.01834861533488308,-1.1751805712567314,2.413049607748789,22.287932379733405,35.75375201663543,1.0159713533437085,1.9857006283367866,2.2518107838188115,2.165886331382339,6.7822827699630395,1.4900016784667969,-0.6610867936572902,-1.752499771118167,-3.5853448370250476,0.08034529478871377,-2.6689223040716072,-0.8360772381647266,2.4823100443250823,7.027076069093388,-32.409945320463784,0.9164225329534411,7,0.8850002288818359,1.989999771118164,2.8575000762939453,1.3449993133544922,5.930000305175781,0,0.11825292250336683,2.0689537239220224,53.40999984741211,1.2622866755467466,53.849998474121094,2.846197486183652,53.790000915527344,0.11825292250336683
12952,2024-07-02,53.20000076293945,53.27999877929688,52.47999954223633,52.66999816894531,2661000.0,0.014686256976574219,1.3188429834308852,-0.4774795518592343,33.68792911150621,34.08456634533127,0.2678693826216758,1.1087271541740336,1.4633603901491057,1.3275070530461477,6.967397274771608,0.8499984741211009,-0.7758669939775515,-0.8784994125366197,-2.684993943502029,0.9279951184287896,-1.7817466780193243,0.024747852946084947,1.5033246975661854,48.64867094049717,10.612725113785757,0.9032472654827037,7,0.11499977111816406,1.2199993133544922,1.9124994277954102,0.5749988555908203,4.950000762939446,1,0.09548868314859682,-1.1751805712567314,52.43000030517578,2.0689537239220224,53.40999984741211,1.2622866755467466,53.849998474121094,0.09548868314859682
12953,2024-07-03,52.75,53.38999938964844,52.709999084472656,53.06999969482422,1178300.0,-0.008458660836203169,-2.399988555951859,-0.603770054053276,32.646031892726924,32.84534171427649,0.7374132495057069,1.370674524060199,1.881564739094003,1.7117258956103072,6.434903452476524,0.6800003051757812,-0.8528932187711433,-1.1645002365112305,-2.8137363049829816,0.4847358319605206,-1.989118270747106,-0.3398822022753549,1.7610593626300286,24.324335470248585,-11.487629647180555,0.8246180342358739,7,0.5650005340576172,1.6700000762939453,2.270000457763672,1.0249996185302734,5.209999084472656,2,0.12056873194979256,1.3188429834308852,53.20000076293945,-1.1751805712567314,52.43000030517578,2.0689537239220224,53.40999984741211,0.12056873194979256
12954,2024-07-05,52.68999862670898,53.04999923706055,52.34000015258789,52.7599983215332,1653000.0,-0.0011374667922469106,1.1846074392290808,0.21874925494125197,34.86236284580767,33.303301005074445,0.7439659337289086,1.302944333675434,1.8984231042008588,1.7022142263733642,5.995799055380548,0.7099990844726562,-0.8615756584915744,-1.101001548767094,-2.727298133066533,0.5252950355323449,-1.9141498409168136,-0.2878532566173746,1.6441759258754942,23.926327244643193,-12.077941843968059,0.8131482921497181,7,0.6250019073486399,1.730001449584968,2.31250190734864,1.0850009918212962,5.270000457763679,4,0.13399129924653774,-2.399988555951859,52.75,1.3188429834308852,53.20000076293945,-1.1751805712567314,52.43000030517578,0.13399129924653774
12955,2024-07-08,52.11000061035156,52.70000076293945,52.02999877929688,52.4900016784668,2245000.0,-0.011007744002168307,-1.4814670914601369,5.428610354222882,34.79852302618936,32.85092913725958,1.2588151252877395,1.7597284129845931,2.4257146498427744,2.1958470621895856,6.061436017851278,0.670001983642571,-0.8967735469569931,-1.545499610900876,-3.260001688733084,0.1690024669313317,-2.40275064981698,-0.6882485719847722,2.0614399169909916,4.545553065408589,-32.4088892552501,0.8572510389161047,7,0.9799995422363281,2.174999237060547,2.7549991607666016,1.9699993133544922,5.849998474121094,0,0.11283824600353554,1.1846074392290808,52.68999862670898,-2.399988555951859,52.75,1.3188429834308852,53.20000076293945,0.11283824600353554
12956,2024-07-09,52.47000122070313,52.63000106811523,51.97000122070313,52.16999816894531,2240400.0,0.006908474498848127,1.129022334338279,-0.789479496059849,42.72210888695155,34.429180920079624,0.7399048797378214,1.2869268219624317,2.026420361962593,1.7617152325139145,6.88156467000067,0.6599998474120952,-0.9197273444279617,-1.0719989776611243,-2.784757718555511,0.6407597632332624,-1.9283783481083177,-0.21561960721393092,1.4872951318348555,35.21131300974647,-5.430049262270877,0.8563793704471945,7,0.5900001525878835,1.7849998474121023,2.394998550415032,1.6099987030029226,5.489997863769524,1,0.10272535285403595,-1.4814670914601369,52.11000061035156,1.1846074392290808,52.68999862670898,-2.399988555951859,52.75,0.10272535285403595
12957,2024-07-10,52.59000015258789,52.72999954223633,52.09000015258789,52.54999923706055,2129100.0,0.0022870007450543905,3.0,0.13333502873709058,44.990553384195955,35.56018283804697,0.4912872845906904,1.0100003371757467,1.901561792670428,1.561143390607043,7.220499866265853,0.6399993896484375,-0.8498775241910295,-0.8194999694824219,-2.3826477082517172,0.7436477692868735,-1.601073838867073,-0.03792610009777064,1.128820784129914,43.66195291260543,-0.10641039855283907,0.781573869384649,7,0.470001220703125,1.6650009155273438,2.2749996185302734,1.595001220703125,5.369998931884766,2,0.1097166845602251,1.129022334338279,52.47000122070313,-1.4814670914601369,52.11000061035156,1.1846074392290808,52.68999862670898,0.1097166845602251
12958,2024-07-11,54.08000183105469,54.56999969482422,52.63999938964844,52.79999923706055,3535700.0,0.028332414416117446,-1.4124969303651853,31.99933244325768,54.31713872333898,37.313836812878506,-1.0652769511342086,-0.5856355014059531,0.4071504975552642,-0.006854030311522763,7.394434364857783,1.9799995422363281,-0.8392408087393832,0.7185016632080092,-0.6845968886797706,2.121600215095789,0.016952387264119295,1.4200509391518992,-2.1100006103515554,81.15391725623331,34.97649485168024,0.7015492759438896,7,-0.8100013732910156,0.17499923706054688,0.7849979400634766,0.10499954223632812,3.8799972534179688,3,0.07525886754846733,3.0,52.59000015258789,1.129022334338279,52.47000122070313,-1.4814670914601369,52.11000061035156,0.07525886754846733
12959,2024-07-12,54.27999877929688,54.77999877929688,53.7599983215332,54.2599983215332,2353800.0,0.0036981682964247753,-1.000000000000014,0.015625325962246084,57.098291358718264,39.712319067685364,-1.3386357073783515,-0.8687664760377842,0.22915543875826216,-0.2854336275410603,7.52067271822161,1.020000457763679,-0.7447501225804842,0.9429986953735394,-0.3708159911717672,2.256813381918846,0.28609135210088255,1.5999060386461963,-2.2579975891113264,82.20639023436651,34.63296002158073,0.656907343272655,7,-0.904998779296875,-0.27499771118164773,0.5300006866455007,-0.09499740600586648,3.680000305175774,4,0.06779661731642062,-1.4124969303651853,54.08000183105469,3.0,52.59000015258789,1.129022334338279,52.47000122070313,0.06779661731642062
12960,2024-07-15,53.22999954223633,53.72999954223633,52.97000122070313,53.66999816894531,2219600.0,-0.019344127867980676,1.7142730635349641,-21.999427808498766,44.52554012844132,42.183164373097355,-0.35409111716585784,0.09888014189702687,1.2877972422307806,0.6771634388269021,7.926040211976437,1.30999755859375,-0.7370222837506688,-0.051500511169436436,-1.2777788178395681,1.1747777955006953,-0.6646396645045058,0.561638642165633,-1.0976784484863202,44.839836877429754,1.164626890619111,0.6131391533350674,7,0.14500045776367898,0.5650005340576243,1.572500228881836,0.9550018310546875,4.729999542236328,0,,-1.000000000000014,54.27999877929688,-1.4124969303651853,54.08000183105469,3.0,52.59000015258789,
12961,2024-07-16,53.93000030517578,53.959999084472656,53.36999893188477,53.56999969482422,2377700.0,0.01315049349914088,1.8095367847411106,-0.8181857589970782,51.299581322266,44.14001461873734,-0.915181907994949,-0.6203235444868085,0.6044288586457824,-0.11695602467992217,8.035965483608166,0.7299995422363281,-0.7456493629517738,0.6405002593994169,-0.6011872798729954,1.8821877986718292,0.019656489763214324,1.2613440290356195,-1.6917721040038955,68.40152758140961,26.199046087369695,0.6208437696362045,7,-0.5550003051757741,-0.1849994659423828,0.8724994659423828,0.2550010681152344,4.029998779296875,1,,1.7142730635349641,53.22999954223633,-1.000000000000014,54.27999877929688,-1.4124969303651853,54.08000183105469,
12962,2024-07-17,55.31999969482422,55.81999969482422,54.2599983215332,54.31000137329102,3242100.0,0.025774140214774643,-1.8108020798608844,2.8055461365659107,58.84392982010491,47.05089216622378,-2.2046802170507576,-1.9462923192708104,-0.7672727278562377,-1.5862826238144834,8.427603033432069,1.8899993896484375,-0.6644941351398046,1.926499748229979,0.3890615585513899,3.463937937908568,1.157780653390688,2.69521884306927,-2.980100670527335,84.27673106866695,42.85994103906934,0.7687190948392933,7,-1.4249992370605469,-1.4249992370605469,-0.4724998474121094,-1.1349983215332031,2.6399993896484375,2,,1.8095367847411106,53.93000030517578,1.7142730635349641,53.22999954223633,-1.000000000000014,54.27999877929688,
12963,2024-07-18,55.77999877929688,56.11000061035156,54.97000122070313,55.0,3023900.0,0.008315240184567418,-1.7142960944596113,0.7722773025135622,60.66299050498188,49.91762857279869,-2.44700269156791,-2.315510584822647,-1.2067977095656417,-2.123739391036075,8.56408438918907,1.1399993896484304,-0.39321017905370326,2.2534988403320355,0.39003032548510674,4.116967355178964,1.3217645829085711,3.1852330977555,-3.2312937147683556,89.49038550317587,48.381339410918926,0.9317342574234639,7,-1.7399978637695384,-1.7399978637695384,-0.9324989318847727,-1.299999237060554,2.180000305175774,3,,-1.8108020798608844,55.31999969482422,1.8095367847411106,53.93000030517578,1.7142730635349641,53.22999954223633,
12964,2024-07-19,55.93999862670898,56.09000015258789,55.02999877929688,55.79999923706055,3043900.0,0.0028684089443091754,3.8181613261200953,0.17948667788253553,64.42417187979822,53.209367334310784,-2.3440056684064317,-2.409224037079859,-1.3653191333682244,-2.3406149038001516,8.942673557499283,1.0600013732910085,-0.2176439794598437,2.2929986953735266,0.1394701581361275,4.446527232610926,1.2162344267548306,3.3697629639922226,-3.1063899185146084,94.58592303543028,49.7608078643905,1.076764268618698,7,-1.8999977111816335,-1.8999977111816335,-1.0374984741210866,-1.4599990844726491,2.020000457763679,4,,-1.7142960944596113,55.77999877929688,-1.8108020798608844,55.31999969482422,1.8095367847411106,53.93000030517578,
12965,2024-07-22,55.7400016784668,56.38999938964844,55.61000061035156,56.18999862670898,2545100.0,-0.0035752047399352227,-1.1971824932033828,-3.2142779291554255,70.71341576077486,56.31951254251337,-1.7600286400952285,-2.1318707688824787,-1.1632358438184554,-2.2029064432922496,9.956835793337811,0.779998779296875,0.014984967527290394,1.974501609802246,-0.36743126811418136,4.3164344877186736,0.8035351708440359,3.1454680487604563,-2.6442816180998534,78.47690024315528,27.67797315056999,1.1709664389582122,7,-1.5000019073486328,-1.5600013732910156,-0.6850013732910156,-1.2600021362304688,2.2199974060058594,0,,3.8181613261200953,55.93999862670898,-1.7142960944596113,55.77999877929688,-1.8108020798608844,55.31999969482422,
12966,2024-07-23,55.13999938964844,55.72000122070313,55.02000045776367,55.61000061035156,2164900.0,-0.010764303386272545,1.0289805395842335,1.044454240276711,62.404089825923855,58.25434992492758,-0.8285930431314128,-1.5183552085285754,-0.5780700766848454,-1.6595740208106804,10.965299662257296,0.720001220703125,0.23439156373412118,1.3164993286132827,-1.1039418664490768,3.736940523675642,0.1062787310820994,2.526719926144466,-1.714851396353346,41.31458341914905,-9.353312413632999,1.2102205975311802,7,-0.625,-0.9599990844726562,-0.092498779296875,-0.6599998474121094,2.8199996948242188,1,,-1.1971824932033828,55.7400016784668,3.8181613261200953,55.93999862670898,-1.7142960944596113,55.77999877929688,
12967,2024-07-24,56.36000061035156,56.4000015258789,55.36000061035156,55.66999816894531,2907500.0,0.022125521113664615,1.7012860907992309,-1.4680864878903968,71.01281809881446,60.10942541109153,-1.6288745916062908,-2.668841491544846,-1.8061294542517246,-2.850209790616262,12.200366211247774,1.2600021362304616,0.5527017531437792,2.405500602722171,-0.266446739010874,5.077447944455216,1.0695269318556484,3.7414742735886932,-2.6383674774211343,97.20273377687006,41.41790175770619,1.3359736708665222,7,-1.6749992370605469,-2.174999237060547,-1.4200000762939453,-1.8800010681152344,1.5999984741210938,2,,1.0289805395842335,55.13999938964844,-1.1971824932033828,55.7400016784668,3.8181613261200953,55.93999862670898,
12968,2024-07-25,56.86999893188477,58.43000030517578,56.41999816894531,57.11999893188477,4932500.0,0.0090489410221819,-2.4956512508872875,-0.36231755860238835,73.11948788495143,61.88955835845077,-1.9014500590507453,-3.09494233652007,-2.3303539686834895,-3.27776143507554,13.672035384964065,2.0699996948242188,0.8322150730651501,2.7614990234375085,-0.20889673161340738,5.731894778488424,1.2763011459120506,4.2466969009629665,-2.8269615918005258,54.25215709393909,-5.3327778396049155,1.4851978775254584,7,-1.1699981689453196,-1.6699981689453196,-2.1299991607666087,-2.3899993896484446,1.0900001525878835,3,,1.7012860907992309,56.36000061035156,1.0289805395842335,55.13999938964844,-1.1971824932033828,55.7400016784668,
12969,2024-07-26,57.36000061035156,57.66999816894531,57.099998474121094,57.29999923706055,3434900.0,0.008616171754349367,-1.478243923474338,-0.2400054931640625,79.32961893931774,65.75667822632593,-2.1329056151052583,-3.487296136807558,-2.820477037559712,-3.7054211640597003,15.478030161023684,0.7999992370605398,1.1315470651748711,3.076000595092772,-0.2263070524656925,6.3783082426512365,1.4248467713135398,4.727154418872004,-2.702788455154497,68.62170842511168,1.988959706263131,1.651153823779231,7,-1.460000991821289,-2.1599998474121094,-2.9175004959106445,-2.8800010681152344,0.5999984741210938,4,,-2.4956512508872875,56.86999893188477,1.7012860907992309,56.36000061035156,1.0289805395842335,55.13999938964844,
12970,2024-07-29,57.68999862670898,57.97000122070313,57.22000122070313,57.59000015258789,1995600.0,0.005753103431764384,1.272714662227722,1.6666030898339461,79.26009366541744,68.86340182000943,-1.9709919514915626,-3.6682815201626724,-3.15417904844756,-3.93204457479937,17.046362520358105,0.75,1.2867966431796845,3.1919986724853473,-0.41270295955315817,6.796700304523853,1.389647856466091,4.994349488504604,-2.5045961305148907,78.29907004164824,7.373983965859239,1.8023508160192536,7,-1.344999313354485,-2.489997863769524,-3.2724981307983327,-3.209999084472649,0.270000457763679,0,,-1.478243923474338,57.36000061035156,-2.4956512508872875,56.86999893188477,1.7012860907992309,56.36000061035156,
12971,2024-07-30,58.63000106811523,58.72999954223633,57.5099983215332,57.52000045776367,2498000.0,0.0162940278000121,-1.1592848655071837,11.10017547875253,81.00617166454782,71.32587313605863,-2.4296958889542566,-4.342628501641649,-4.088973138791339,-4.758803715311728,18.13920596448601,1.220001220703125,1.4481571721376767,3.822001075744623,-0.08738603464861683,7.731388186137863,1.8673075205480032,5.776694630941243,-2.9903548786637018,97.03268528737563,21.72297646123296,1.9546935551966205,7,-1.7800006866455007,-3.2800006866455007,-4.212500572204583,-4.150001525878899,-0.670001983642571,1,,1.272714662227722,57.68999862670898,-1.478243923474338,57.36000061035156,-2.4956512508872875,56.86999893188477,
12972,2024-07-31,58.27999877929688,58.66999816894531,57.88000106811523,58.47000122070313,6198300.0,-0.005969679045574661,1.6779728960845037,-0.17117327651385084,74.41859124092134,72.85427321782969,-1.8055333023794304,-3.786676832869624,-3.7270837211556014,-4.321991177979193,19.291108026292893,0.7899971008300852,1.8125562211822128,3.217998886108404,-0.905732333426009,7.341730105642817,1.156133276341194,5.279864495875614,-2.145896053399788,80.51945907294686,5.703256118418366,2.061865609767208,7,-1.404998779296882,-2.9299983978271555,-3.8799982070922923,-3.799999237060554,-0.31999969482422586,2,,-1.1592848655071837,58.63000106811523,1.272714662227722,57.68999862670898,-1.478243923474338,57.36000061035156,
12973,2024-08-01,59.11000061035156,59.15999984741211,56.68999862670898,57.61000061035156,4540100.0,0.014241624029503797,2.08750447035263,-7.894635399935753,76.16468079302699,74.15877420818845,-2.361875819700529,-4.3381944822792065,-4.553039474762905,-5.0751228240132775,20.17284482227953,2.470001220703132,2.1231504570600706,3.7300006866455107,-0.617847951932788,8.07784932522381,1.5560763673563613,5.90392500593466,-2.5605543938401922,97.97574039067423,23.09903382809388,2.1739243192891475,8,-2.020000457763672,-3.5450000762939453,-4.710000038146973,-4.630001068115234,-1.1500015258789062,3,,1.6779728960845037,58.27999877929688,-1.1592848655071837,58.63000106811523,1.272714662227722,57.68999862670898,
12974,2024-08-02,59.75,61.56999969482422,58.93000030517578,61.22000122070313,3641000.0,0.010827260751818724,1.4331812140943514,-0.980000813802088,86.96143913505901,75.96411013866445,-2.687176442542416,-4.6611358819287005,-5.20307198787286,-5.663927963451201,21.155252543821458,2.6399993896484375,2.291390643352699,4.017000007629392,-0.5520400779755548,8.586040093234338,1.732479964826915,6.3015200504318685,-3.0600013732910227,62.70493244938693,-15.311480829021676,2.2845200428024746,8,-1.4549999237060547,-2.979999542236328,-5.462499618530273,-5.270000457763672,-1.7900009155273438,4,,2.08750447035263,59.11000061035156,1.6779728960845037,58.27999877929688,-1.1592848655071837,58.63000106811523,
12975,2024-08-05,57.9900016784668,61.9000015258789,57.86999893188477,61.9000015258789,4273800.0,-0.029456038854112188,1.0613824814655466,2.65986163300046,70.54656343304192,76.86882942834423,-0.6419604280049924,-2.569790551391293,-3.4344346822444862,-3.846323168538568,21.573127387227963,4.030002593994126,2.3765637313053674,1.9630016326904283,-2.3753418822382315,6.301345147619088,-0.20617012477389807,4.132173390154755,-1.3000030517578196,24.95206004520537,-52.038297188287515,2.1691717574643286,8,0.6399993896484375,-1.0550003051757812,-3.8700008392333984,-3.5100021362304688,-0.030002593994140625,0,,1.4331812140943514,59.75,2.08750447035263,59.11000061035156,1.6779728960845037,58.27999877929688,
12976,2024-08-06,57.86000061035156,58.7599983215332,57.84000015258789,57.9000015258789,3063800.0,-0.0022417841757625956,-21.99942780850658,0.010230413577589244,64.73317927035758,76.17109178073791,-0.0956057588539565,-2.1241881235071958,-3.249737353297462,-3.6524998607647063,21.949725846369258,0.9199981689453125,2.422303419391504,1.5635005950927763,-2.5057903533953905,5.632791543580943,-0.47114487915131065,3.598146069336863,-0.1280014038086037,22.456839396941497,-51.39719071881462,2.034645474244084,8,1.2999992370605469,-0.9249992370605469,-3.7950000762939453,-3.3800010681152344,0.09999847412109375,1,,1.0613824814655466,57.9900016784668,1.4331812140943514,59.75,2.08750447035263,59.11000061035156,
12977,2024-08-07,58.36000061035156,59.099998474121094,57.75,57.81000137329102,2768000.0,0.008641548474345173,-3.0298342604348742,-13.749666221631104,64.89607817571215,75.25737959082244,-0.3152196353335057,-2.2870061197070797,-3.6774648803554513,-4.091189743085096,22.544469890157092,1.3499984741210938,2.4602518547646994,1.7750005722045898,-1.994994824168856,5.544995968578036,-0.10999712598213307,3.6599982703913128,3.5400009155273366,32.05376303933836,-38.177352118061386,1.8849976981867234,8,0.9349994659423757,-1.4249992370605469,-4.492500305175781,-3.815000534057617,-0.40000152587890625,2,,-21.99942780850658,57.86000061035156,1.0613824814655466,57.9900016784668,1.4331812140943514,59.75,
12978,2024-08-08,58.1500015258789,58.849998474121094,57.63000106811523,57.959999084472656,3025000.0,-0.0035983393124813245,-1.870587284917975,0.34545946358345375,62.68657958415,73.40815299580382,0.10665842332129216,-1.8513801907326055,-3.3967882019987528,-3.8222356390455943,24.04501407185553,1.2199974060058665,2.6434169178938873,1.3615015029907127,-2.276227079358435,4.99923008533986,-0.45736278818385756,3.180365794165283,3.6669999694824256,12.177995363401244,-52.70154723821651,1.8188642911745725,8,1.144998550415039,-1.2150001525878835,-4.282501220703118,-3.605001449584954,-0.1900024414062429,3,,-3.0298342604348742,58.36000061035156,-21.99942780850658,57.86000061035156,1.0613824814655466,57.9900016784668,
12979,2024-08-09,57.959999084472656,58.43999862670898,57.2400016784668,58.43999862670898,1795200.0,-0.003267453764755013,3.999992052706569,-2.5262809187279722,62.758593474243185,71.57465297456221,0.436638253254344,-1.4456655677584536,-3.122674028809392,-3.5745828552517054,25.303730032647938,1.1999969482421804,2.6459166930884876,0.9874990463256808,-2.4844878058923,4.459485898543662,-0.7484943797833097,2.723492472434671,3.689522393798825,15.450588617630636,-45.73817095184262,1.7359934261089895,8,1.335000991821282,-1.0249977111816406,-4.092498779296875,-3.414999008178711,0.0,4,,-1.870587284917975,58.1500015258789,-3.0298342604348742,58.36000061035156,-21.99942780850658,57.86000061035156,